33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 191400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 40404 |
| 3 | 20250214 | 191300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 4 | 20250214 | 191200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 5 | 20250214 | 191100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 6 | 20250214 | 191000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 7 | 20250214 | 190900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 8 | 20250214 | 190800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 9 | 20250214 | 190700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 10 | 20250214 | 190600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 11 | 20250214 | 190500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 12 | 20250214 | 190400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 13 | 20250214 | 190300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 14 | 20250214 | 190200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 15 | 20250214 | 190100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 16 | 20250214 | 190000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 17 | 20250214 | 185900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 18 | 20250214 | 185800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 19 | 20250214 | 185700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 20 | 20250214 | 185600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 21 | 20250214 | 185500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 22 | 20250214 | 185400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 23 | 20250214 | 185300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 24 | 20250214 | 185200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 25 | 20250214 | 185100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 26 | 20250214 | 185000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 27 | 20250214 | 184900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 28 | 20250214 | 184800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 29 | 20250214 | 184700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 30 | 20250214 | 184600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 31 | 20250214 | 184500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 32 | 20250214 | 184400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 40404 |
| 33 | 20250214 | 184300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 34 | 20250214 | 184200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 35 | 20250214 | 184100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 36 | 20250214 | 184000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 37 | 20250214 | 183900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 38 | 20250214 | 183800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 39 | 20250214 | 183700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 40 | 20250214 | 183600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 41 | 20250214 | 183500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 42 | 20250214 | 183400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 43 | 20250214 | 183300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 44 | 20250214 | 183200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 45 | 20250214 | 183100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 46 | 20250214 | 183000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 47 | 20250214 | 182900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 48 | 20250214 | 182800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 49 | 20250214 | 182700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 50 | 20250214 | 182600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 51 | 20250214 | 182500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 52 | 20250214 | 182400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 53 | 20250214 | 182300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 54 | 20250214 | 182200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 55 | 20250214 | 182100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 56 | 20250214 | 182000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 57 | 20250214 | 181900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 58 | 20250214 | 181800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 59 | 20250214 | 181700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 60 | 20250214 | 181600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 61 | 20250214 | 181500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 62 | 20250214 | 181400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 40404 |
| 63 | 20250214 | 181300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 64 | 20250214 | 181200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 65 | 20250214 | 181100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 66 | 20250214 | 181000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 67 | 20250214 | 180900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 68 | 20250214 | 180800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 69 | 20250214 | 180700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 70 | 20250214 | 180600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 71 | 20250214 | 180500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 72 | 20250214 | 180400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 73 | 20250214 | 180300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 74 | 20250214 | 180200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 75 | 20250214 | 180100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 76 | 20250214 | 180000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 77 | 20250214 | 175900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 78 | 20250214 | 175800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 79 | 20250214 | 175700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 80 | 20250214 | 175600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 81 | 20250214 | 175500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 82 | 20250214 | 175400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 83 | 20250214 | 175300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 84 | 20250214 | 175200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 85 | 20250214 | 175100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 86 | 20250214 | 175000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 87 | 20250214 | 174900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 88 | 20250214 | 174800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 89 | 20250214 | 174700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 90 | 20250214 | 174600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 91 | 20250214 | 174500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 92 | 20250214 | 174400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 40404 |
| 93 | 20250214 | 174300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 94 | 20250214 | 174200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 95 | 20250214 | 174100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 96 | 20250214 | 174000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 97 | 20250214 | 173900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 98 | 20250214 | 173800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 99 | 20250214 | 173700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 100 | 20250214 | 173600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 101 | 20250214 | 173500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 102 | 20250214 | 173400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 103 | 20250214 | 173300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 104 | 20250214 | 173200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 105 | 20250214 | 173100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 106 | 20250214 | 173000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 107 | 20250214 | 172900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 108 | 20250214 | 172800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 109 | 20250214 | 172700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 110 | 20250214 | 172600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 111 | 20250214 | 172500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 112 | 20250214 | 172400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 113 | 20250214 | 172300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 114 | 20250214 | 172200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 115 | 20250214 | 172100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 116 | 20250214 | 172000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 117 | 20250214 | 171900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 118 | 20250214 | 171800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 119 | 20250214 | 171700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 120 | 20250214 | 171600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 121 | 20250214 | 171500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 122 | 20250214 | 171400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 40404 |
| 123 | 20250214 | 171300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 124 | 20250214 | 171200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 125 | 20250214 | 171100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 126 | 20250214 | 171000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 127 | 20250214 | 170900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 128 | 20250214 | 170800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 129 | 20250214 | 170700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 130 | 20250214 | 170600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 131 | 20250214 | 170500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 132 | 20250214 | 170400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 133 | 20250214 | 170300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 134 | 20250214 | 170200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 135 | 20250214 | 170100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 136 | 20250214 | 170000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 137 | 20250214 | 165900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 138 | 20250214 | 165800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 139 | 20250214 | 165700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 140 | 20250214 | 165600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 141 | 20250214 | 165500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 142 | 20250214 | 165400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 143 | 20250214 | 165300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 144 | 20250214 | 165200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 145 | 20250214 | 165100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 146 | 20250214 | 165000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 147 | 20250214 | 164900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 148 | 20250214 | 164800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 149 | 20250214 | 164700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 150 | 20250214 | 164600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 151 | 20250214 | 164500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 152 | 20250214 | 164400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 40404 |
| 153 | 20250214 | 164300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 154 | 20250214 | 164200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 155 | 20250214 | 164100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 156 | 20250214 | 164000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 157 | 20250214 | 163900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 158 | 20250214 | 163800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 159 | 20250214 | 163700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 160 | 20250214 | 163600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 161 | 20250214 | 163500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 162 | 20250214 | 163400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 163 | 20250214 | 163300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 164 | 20250214 | 163200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 165 | 20250214 | 163100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 166 | 20250214 | 163000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 167 | 20250214 | 162900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 168 | 20250214 | 162800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 169 | 20250214 | 162700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 170 | 20250214 | 162600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 171 | 20250214 | 162500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 172 | 20250214 | 162400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 173 | 20250214 | 162300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 174 | 20250214 | 162200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 175 | 20250214 | 162100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 176 | 20250214 | 162000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 177 | 20250214 | 161900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 178 | 20250214 | 161800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 179 | 20250214 | 161700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 180 | 20250214 | 161600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 181 | 20250214 | 161500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 182 | 20250214 | 161400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 40404 |
| 183 | 20250214 | 161300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 184 | 20250214 | 161200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 185 | 20250214 | 161100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 186 | 20250214 | 161000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 187 | 20250214 | 160900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 188 | 20250214 | 160800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 189 | 20250214 | 160700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 190 | 20250214 | 160600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 191 | 20250214 | 160500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 192 | 20250214 | 160400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 193 | 20250214 | 160300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 194 | 20250214 | 160200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 195 | 20250214 | 160100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 196 | 20250214 | 160000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 197 | 20250214 | 155900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 198 | 20250214 | 155800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 199 | 20250214 | 155700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 200 | 20250214 | 155600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 201 | 20250214 | 155500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 202 | 20250214 | 155400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 203 | 20250214 | 155300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 204 | 20250214 | 155200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 205 | 20250214 | 155100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 206 | 20250214 | 155000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 207 | 20250214 | 154900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 208 | 20250214 | 154800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 209 | 20250214 | 154700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 210 | 20250214 | 154600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 211 | 20250214 | 154500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 212 | 20250214 | 154400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 40404 |
| 213 | 20250214 | 154300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 214 | 20250214 | 154200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 215 | 20250214 | 154100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20250214 | 154000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20250214 | 153900 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20250214 | 153800 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20250214 | 153700 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20250214 | 153600 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 221 | 20250214 | 153500 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 222 | 20250214 | 153400 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 223 | 20250214 | 153300 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 224 | 20250214 | 153200 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 225 | 20250214 | 153100 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 226 | 20250214 | 153000 | 20863261300 | 46950 | 46950 | 46950 | 46950 | 40404 |
| 227 | 20250214 | 152900 | 18966293500 | 46800 | 46800 | 46800 | 46800 | 0 |
| 228 | 20250214 | 152800 | 18966293500 | 46800 | 46800 | 46800 | 46800 | 0 |
| 229 | 20250214 | 152700 | 18966293500 | 46800 | 46800 | 46800 | 46800 | 0 |
| 230 | 20250214 | 152600 | 18966293500 | 46800 | 46800 | 46800 | 46800 | 0 |
| 231 | 20250214 | 152500 | 18966293500 | 46800 | 46800 | 46800 | 46800 | 0 |
| 232 | 20250214 | 152400 | 18966293500 | 46800 | 46800 | 46800 | 46800 | 0 |
| 233 | 20250214 | 152300 | 18966293500 | 46800 | 46800 | 46800 | 46800 | 0 |
| 234 | 20250214 | 152200 | 18966293500 | 46800 | 46800 | 46800 | 46800 | 0 |
| 235 | 20250214 | 152100 | 18966293500 | 46800 | 46800 | 46800 | 46800 | 0 |
| 236 | 20250214 | 152000 | 18966293500 | 46800 | 46800 | 46800 | 46800 | 0 |
| 237 | 20250214 | 151900 | 18966293500 | 46800 | 46700 | 46800 | 46650 | 1014 |
| 238 | 20250214 | 151800 | 18918852500 | 46700 | 46650 | 46700 | 46650 | 382 |
| 239 | 20250214 | 151700 | 18901017000 | 46650 | 46650 | 46750 | 46650 | 608 |
| 240 | 20250214 | 151600 | 18872637400 | 46650 | 46650 | 46700 | 46650 | 366 |
| 241 | 20250214 | 151500 | 18855560850 | 46650 | 46650 | 46700 | 46600 | 683 |
| 242 | 20250214 | 151400 | 18823704050 | 46650 | 46700 | 46750 | 46600 | 586 |
| 243 | 20250214 | 151300 | 18796344800 | 46650 | 46650 | 46700 | 46600 | 509 |
| 244 | 20250214 | 151200 | 18772596100 | 46650 | 46650 | 46700 | 46600 | 135 |
| 245 | 20250214 | 151100 | 18766299750 | 46700 | 46700 | 46700 | 46600 | 491 |
| 246 | 20250214 | 151000 | 18743396850 | 46650 | 46750 | 46750 | 46650 | 1266 |
| 247 | 20250214 | 150900 | 18684305750 | 46700 | 46700 | 46800 | 46700 | 3487 |
| 248 | 20250214 | 150800 | 18521445500 | 46750 | 46750 | 46800 | 46700 | 519 |
| 249 | 20250214 | 150700 | 18497183250 | 46800 | 46800 | 46800 | 46750 | 1697 |
| 250 | 20250214 | 150600 | 18417834050 | 46750 | 46800 | 46850 | 46750 | 1767 |
| 251 | 20250214 | 150500 | 18335134450 | 46850 | 46850 | 46850 | 46800 | 3607 |
| 252 | 20250214 | 150400 | 18166254400 | 46850 | 46850 | 46900 | 46800 | 1791 |
| 253 | 20250214 | 150300 | 18082418900 | 46800 | 46800 | 46850 | 46750 | 400 |
| 254 | 20250214 | 150200 | 18063693800 | 46800 | 46800 | 46850 | 46750 | 835 |
| 255 | 20250214 | 150100 | 18024610750 | 46750 | 46750 | 46850 | 46750 | 387 |
| 256 | 20250214 | 150000 | 18006495750 | 46750 | 46850 | 46850 | 46750 | 353 |
| 257 | 20250214 | 145900 | 17989971350 | 46850 | 46850 | 46850 | 46800 | 678 |
| 258 | 20250214 | 145800 | 17958220850 | 46850 | 46850 | 46850 | 46800 | 953 |
| 259 | 20250214 | 145700 | 17913598000 | 46850 | 46850 | 46850 | 46800 | 275 |
| 260 | 20250214 | 145600 | 17900718250 | 46800 | 46850 | 46850 | 46800 | 421 |
| 261 | 20250214 | 145500 | 17880998050 | 46850 | 46800 | 46850 | 46800 | 391 |
| 262 | 20250214 | 145400 | 17862682950 | 46800 | 46800 | 46850 | 46800 | 3523 |
| 263 | 20250214 | 145300 | 17697691150 | 46800 | 46800 | 46850 | 46800 | 627 |
| 264 | 20250214 | 145200 | 17668330850 | 46850 | 46800 | 46850 | 46800 | 477 |
| 265 | 20250214 | 145100 | 17645992850 | 46850 | 46850 | 46850 | 46800 | 761 |
| 266 | 20250214 | 145000 | 17610359200 | 46850 | 46850 | 46850 | 46800 | 373 |
| 267 | 20250214 | 144900 | 17592887250 | 46800 | 46850 | 46850 | 46800 | 430 |
| 268 | 20250214 | 144800 | 17572745400 | 46850 | 46800 | 46850 | 46800 | 1697 |
| 269 | 20250214 | 144700 | 17493281400 | 46800 | 46800 | 46850 | 46800 | 3365 |
| 270 | 20250214 | 144600 | 17335787200 | 46800 | 46700 | 46800 | 46700 | 603 |
| 271 | 20250214 | 144500 | 17307596200 | 46750 | 46750 | 46750 | 46700 | 522 |
| 272 | 20250214 | 144400 | 17283196400 | 46700 | 46700 | 46750 | 46700 | 510 |
| 273 | 20250214 | 144300 | 17259363000 | 46650 | 46650 | 46750 | 46650 | 273 |
| 274 | 20250214 | 144200 | 17246612850 | 46700 | 46700 | 46750 | 46650 | 362 |
| 275 | 20250214 | 144100 | 17229705350 | 46750 | 46700 | 46750 | 46650 | 282 |
| 276 | 20250214 | 144000 | 17216531950 | 46750 | 46700 | 46750 | 46650 | 348 |
| 277 | 20250214 | 143900 | 17200278550 | 46700 | 46750 | 46750 | 46650 | 699 |
| 278 | 20250214 | 143800 | 17167631650 | 46700 | 46700 | 46750 | 46700 | 188 |
| 279 | 20250214 | 143700 | 17158845650 | 46700 | 46750 | 46750 | 46650 | 345 |
| 280 | 20250214 | 143600 | 17142734750 | 46750 | 46650 | 46750 | 46650 | 946 |
| 281 | 20250214 | 143500 | 17098571050 | 46700 | 46700 | 46700 | 46650 | 653 |
| 282 | 20250214 | 143400 | 17068078100 | 46700 | 46700 | 46700 | 46650 | 242 |
| 283 | 20250214 | 143300 | 17056781500 | 46700 | 46650 | 46700 | 46600 | 291 |
| 284 | 20250214 | 143200 | 17043199900 | 46650 | 46700 | 46700 | 46650 | 602 |
| 285 | 20250214 | 143100 | 17015099900 | 46700 | 46650 | 46700 | 46600 | 494 |
| 286 | 20250214 | 143000 | 16992058450 | 46600 | 46650 | 46700 | 46600 | 262 |
| 287 | 20250214 | 142900 | 16979835400 | 46700 | 46700 | 46700 | 46600 | 402 |
| 288 | 20250214 | 142800 | 16961080950 | 46700 | 46650 | 46750 | 46600 | 332 |
| 289 | 20250214 | 142700 | 16945570900 | 46650 | 46650 | 46650 | 46600 | 300 |
| 290 | 20250214 | 142600 | 16931580950 | 46650 | 46650 | 46650 | 46600 | 417 |
| 291 | 20250214 | 142500 | 16912130950 | 46650 | 46700 | 46700 | 46600 | 363 |
| 292 | 20250214 | 142400 | 16895197000 | 46700 | 46750 | 46800 | 46650 | 260 |
| 293 | 20250214 | 142300 | 16883039100 | 46800 | 46700 | 46800 | 46650 | 405 |
| 294 | 20250214 | 142200 | 16864108500 | 46700 | 46650 | 46700 | 46600 | 224 |
| 295 | 20250214 | 142100 | 16853650600 | 46650 | 46750 | 46750 | 46600 | 390 |
| 296 | 20250214 | 142000 | 16835443000 | 46750 | 46650 | 46750 | 46600 | 1236 |
| 297 | 20250214 | 141900 | 16777697350 | 46650 | 46650 | 46700 | 46600 | 445 |
| 298 | 20250214 | 141800 | 16756938000 | 46650 | 46650 | 46650 | 46600 | 336 |
| 299 | 20250214 | 141700 | 16741267250 | 46650 | 46650 | 46700 | 46600 | 274 |
| 300 | 20250214 | 141600 | 16728482050 | 46650 | 46650 | 46650 | 46600 | 446 |
| 301 | 20250214 | 141500 | 16707679850 | 46650 | 46600 | 46650 | 46550 | 605 |
| 302 | 20250214 | 141400 | 16679482600 | 46600 | 46600 | 46600 | 46550 | 700 |
| 303 | 20250214 | 141300 | 16646889700 | 46600 | 46600 | 46600 | 46550 | 1061 |
| 304 | 20250214 | 141200 | 16597469400 | 46600 | 46500 | 46600 | 46500 | 834 |
| 305 | 20250214 | 141100 | 16558648800 | 46550 | 46450 | 46550 | 46450 | 615 |
| 306 | 20250214 | 141000 | 16530047400 | 46450 | 46450 | 46500 | 46400 | 642 |
| 307 | 20250214 | 140900 | 16500220000 | 46500 | 46500 | 46500 | 46450 | 195 |
| 308 | 20250214 | 140800 | 16491153450 | 46500 | 46550 | 46550 | 46450 | 834 |
| 309 | 20250214 | 140700 | 16452377050 | 46550 | 46700 | 46700 | 46500 | 5456 |
| 310 | 20250214 | 140600 | 16198226750 | 46700 | 46700 | 46700 | 46650 | 1617 |
| 311 | 20250214 | 140500 | 16122730450 | 46700 | 46700 | 46700 | 46650 | 389 |
| 312 | 20250214 | 140400 | 16104569900 | 46700 | 46650 | 46700 | 46650 | 551 |
| 313 | 20250214 | 140300 | 16078846700 | 46700 | 46650 | 46700 | 46650 | 230 |
| 314 | 20250214 | 140200 | 16068107150 | 46650 | 46700 | 46700 | 46650 | 1024 |
| 315 | 20250214 | 140100 | 16020309950 | 46700 | 46650 | 46700 | 46650 | 683 |
| 316 | 20250214 | 140000 | 15988416050 | 46650 | 46700 | 46700 | 46650 | 260 |
| 317 | 20250214 | 135900 | 15976277500 | 46700 | 46650 | 46750 | 46650 | 581 |
| 318 | 20250214 | 135800 | 15949155450 | 46700 | 46700 | 46700 | 46650 | 301 |
| 319 | 20250214 | 135700 | 15935099350 | 46700 | 46750 | 46750 | 46650 | 424 |
| 320 | 20250214 | 135600 | 15915297350 | 46750 | 46700 | 46750 | 46650 | 262 |
| 321 | 20250214 | 135500 | 15903068150 | 46700 | 46750 | 46800 | 46650 | 581 |
| 322 | 20250214 | 135400 | 15875920800 | 46800 | 46750 | 46800 | 46700 | 346 |
| 323 | 20250214 | 135300 | 15859734850 | 46700 | 46750 | 46850 | 46650 | 626 |
| 324 | 20250214 | 135200 | 15830468600 | 46750 | 46800 | 46800 | 46650 | 3258 |
| 325 | 20250214 | 135100 | 15678250850 | 46800 | 46800 | 46800 | 46750 | 718 |
| 326 | 20250214 | 135000 | 15644662000 | 46800 | 46800 | 46800 | 46750 | 2211 |
| 327 | 20250214 | 134900 | 15541190200 | 46750 | 46750 | 46800 | 46750 | 376 |
| 328 | 20250214 | 134800 | 15523597350 | 46750 | 46800 | 46800 | 46750 | 510 |
| 329 | 20250214 | 134700 | 15499730800 | 46800 | 46850 | 46850 | 46750 | 581 |
| 330 | 20250214 | 134600 | 15472549500 | 46800 | 46800 | 46850 | 46750 | 823 |
| 331 | 20250214 | 134500 | 15434050200 | 46800 | 46850 | 46850 | 46750 | 382 |
| 332 | 20250214 | 134400 | 15416167700 | 46850 | 46850 | 46850 | 46800 | 783 |
| 333 | 20250214 | 134300 | 15379499400 | 46800 | 46850 | 46850 | 46800 | 321 |
| 334 | 20250214 | 134200 | 15364463950 | 46850 | 46850 | 46850 | 46800 | 771 |
| 335 | 20250214 | 134100 | 15328357400 | 46800 | 46750 | 46850 | 46750 | 743 |
| 336 | 20250214 | 134000 | 15293570100 | 46750 | 46800 | 46800 | 46750 | 495 |
| 337 | 20250214 | 133900 | 15270417050 | 46800 | 46800 | 46800 | 46750 | 203 |
| 338 | 20250214 | 133800 | 15260920050 | 46800 | 46800 | 46800 | 46750 | 407 |
| 339 | 20250214 | 133700 | 15241875700 | 46750 | 46800 | 46800 | 46750 | 312 |
| 340 | 20250214 | 133600 | 15227275600 | 46800 | 46800 | 46900 | 46750 | 207 |
| 341 | 20250214 | 133500 | 15217579450 | 46750 | 46850 | 46900 | 46750 | 1369 |
| 342 | 20250214 | 133400 | 15153494250 | 46850 | 46850 | 46850 | 46800 | 573 |
| 343 | 20250214 | 133300 | 15126650350 | 46850 | 46850 | 46850 | 46800 | 480 |
| 344 | 20250214 | 133200 | 15104178150 | 46850 | 46850 | 46850 | 46800 | 374 |
| 345 | 20250214 | 133100 | 15086656950 | 46850 | 46850 | 46850 | 46800 | 380 |
| 346 | 20250214 | 133000 | 15068859450 | 46800 | 46800 | 46850 | 46800 | 279 |
| 347 | 20250214 | 132900 | 15055792300 | 46800 | 46900 | 46900 | 46800 | 589 |
| 348 | 20250214 | 132800 | 15028207800 | 46850 | 46850 | 46900 | 46800 | 521 |
| 349 | 20250214 | 132700 | 15003796850 | 46850 | 46900 | 46900 | 46800 | 1420 |
| 350 | 20250214 | 132600 | 14937261450 | 46850 | 46900 | 46900 | 46850 | 390 |
| 351 | 20250214 | 132500 | 14918973100 | 46900 | 46850 | 46900 | 46800 | 542 |
| 352 | 20250214 | 132400 | 14893573700 | 46850 | 46850 | 46850 | 46800 | 236 |
| 353 | 20250214 | 132300 | 14882518100 | 46850 | 46850 | 46900 | 46850 | 408 |
| 354 | 20250214 | 132200 | 14863391400 | 46900 | 46800 | 46900 | 46800 | 324 |
| 355 | 20250214 | 132100 | 14848208900 | 46800 | 46900 | 46900 | 46800 | 424 |
| 356 | 20250214 | 132000 | 14828346300 | 46850 | 46850 | 46900 | 46800 | 712 |
| 357 | 20250214 | 131900 | 14795000450 | 46850 | 46850 | 46900 | 46800 | 449 |
| 358 | 20250214 | 131800 | 14773961600 | 46800 | 46800 | 46850 | 46800 | 540 |
| 359 | 20250214 | 131700 | 14748677200 | 46800 | 46850 | 46850 | 46800 | 289 |
| 360 | 20250214 | 131600 | 14735141550 | 46850 | 46800 | 46850 | 46800 | 435 |
| 361 | 20250214 | 131500 | 14714762950 | 46800 | 46850 | 46850 | 46800 | 301 |
| 362 | 20250214 | 131400 | 14700670250 | 46850 | 46850 | 46850 | 46800 | 680 |
| 363 | 20250214 | 131300 | 14668825850 | 46850 | 46800 | 46850 | 46800 | 262 |
| 364 | 20250214 | 131200 | 14656552700 | 46850 | 46850 | 46850 | 46800 | 272 |
| 365 | 20250214 | 131100 | 14643813250 | 46850 | 46800 | 46850 | 46750 | 4106 |
| 366 | 20250214 | 131000 | 14451652950 | 46800 | 46800 | 46800 | 46700 | 837 |
| 367 | 20250214 | 130900 | 14412509800 | 46800 | 46800 | 46800 | 46700 | 235 |
| 368 | 20250214 | 130800 | 14401521750 | 46800 | 46750 | 46800 | 46750 | 290 |
| 369 | 20250214 | 130700 | 14387951950 | 46750 | 46750 | 46800 | 46650 | 666 |
| 370 | 20250214 | 130600 | 14356835100 | 46750 | 46700 | 46750 | 46650 | 720 |
| 371 | 20250214 | 130500 | 14323183600 | 46750 | 46750 | 46750 | 46700 | 332 |
| 372 | 20250214 | 130400 | 14307664400 | 46700 | 46700 | 46750 | 46650 | 674 |
| 373 | 20250214 | 130300 | 14276190600 | 46700 | 46700 | 46700 | 46650 | 940 |
| 374 | 20250214 | 130200 | 14232322900 | 46700 | 46650 | 46700 | 46650 | 361 |
| 375 | 20250214 | 130100 | 14215470300 | 46650 | 46700 | 46700 | 46650 | 417 |
| 376 | 20250214 | 130000 | 14195999350 | 46700 | 46700 | 46700 | 46650 | 646 |
| 377 | 20250214 | 125900 | 14165846250 | 46700 | 46700 | 46700 | 46650 | 671 |
| 378 | 20250214 | 125800 | 14134524700 | 46700 | 46700 | 46750 | 46650 | 813 |
| 379 | 20250214 | 125700 | 14096531250 | 46700 | 46700 | 46750 | 46650 | 523 |
| 380 | 20250214 | 125600 | 14072091050 | 46650 | 46650 | 46700 | 46650 | 327 |
| 381 | 20250214 | 125500 | 14056824750 | 46700 | 46650 | 46750 | 46650 | 267 |
| 382 | 20250214 | 125400 | 14044356450 | 46650 | 46600 | 46650 | 46600 | 366 |
| 383 | 20250214 | 125300 | 14027286300 | 46600 | 46600 | 46700 | 46600 | 286 |
| 384 | 20250214 | 125200 | 14013945450 | 46650 | 46650 | 46700 | 46600 | 277 |
| 385 | 20250214 | 125100 | 14001019900 | 46650 | 46650 | 46700 | 46600 | 308 |
| 386 | 20250214 | 125000 | 13986650350 | 46650 | 46600 | 46650 | 46600 | 450 |
| 387 | 20250214 | 124900 | 13965660500 | 46650 | 46700 | 46700 | 46600 | 609 |
| 388 | 20250214 | 124800 | 13937238700 | 46700 | 46700 | 46750 | 46650 | 317 |
| 389 | 20250214 | 124700 | 13922426250 | 46700 | 46750 | 46750 | 46700 | 263 |
| 390 | 20250214 | 124600 | 13910132200 | 46750 | 46700 | 46750 | 46650 | 211 |
| 391 | 20250214 | 124500 | 13900275850 | 46700 | 46700 | 46750 | 46700 | 877 |
| 392 | 20250214 | 124400 | 13859293150 | 46700 | 46750 | 46750 | 46700 | 476 |
| 393 | 20250214 | 124300 | 13837054400 | 46750 | 46750 | 46750 | 46700 | 165 |
| 394 | 20250214 | 124200 | 13829344200 | 46750 | 46700 | 46750 | 46650 | 199 |
| 395 | 20250214 | 124100 | 13820045300 | 46700 | 46650 | 46750 | 46650 | 534 |
| 396 | 20250214 | 124000 | 13795117000 | 46700 | 46700 | 46750 | 46650 | 363 |
| 397 | 20250214 | 123900 | 13778163400 | 46700 | 46700 | 46750 | 46650 | 587 |
| 398 | 20250214 | 123800 | 13750770350 | 46700 | 46650 | 46800 | 46650 | 413 |
| 399 | 20250214 | 123700 | 13731485200 | 46700 | 46700 | 46800 | 46650 | 327 |
| 400 | 20250214 | 123600 | 13716207750 | 46750 | 46700 | 46750 | 46700 | 161 |
| 401 | 20250214 | 123500 | 13708682400 | 46700 | 46700 | 46750 | 46650 | 828 |
| 402 | 20250214 | 123400 | 13670031600 | 46700 | 46600 | 46750 | 46600 | 1117 |
| 403 | 20250214 | 123300 | 13617901000 | 46600 | 46700 | 46750 | 46600 | 719 |
| 404 | 20250214 | 123200 | 13584314550 | 46750 | 46800 | 46800 | 46700 | 1327 |
| 405 | 20250214 | 123100 | 13522313400 | 46800 | 46750 | 46800 | 46750 | 341 |
| 406 | 20250214 | 123000 | 13506361700 | 46750 | 46700 | 46750 | 46650 | 387 |
| 407 | 20250214 | 122900 | 13488281950 | 46700 | 46700 | 46750 | 46600 | 709 |
| 408 | 20250214 | 122800 | 13455155000 | 46750 | 46750 | 46800 | 46700 | 192 |
| 409 | 20250214 | 122700 | 13446177550 | 46800 | 46700 | 46800 | 46700 | 270 |
| 410 | 20250214 | 122600 | 13433561400 | 46700 | 46750 | 46800 | 46700 | 383 |
| 411 | 20250214 | 122500 | 13415657400 | 46750 | 46750 | 46750 | 46600 | 993 |
| 412 | 20250214 | 122400 | 13369304050 | 46750 | 46650 | 46750 | 46650 | 253 |
| 413 | 20250214 | 122300 | 13357483150 | 46650 | 46700 | 46700 | 46650 | 101 |
| 414 | 20250214 | 122200 | 13352767950 | 46700 | 46750 | 46800 | 46650 | 1022 |
| 415 | 20250214 | 122100 | 13305003750 | 46800 | 46800 | 46800 | 46750 | 245 |
| 416 | 20250214 | 122000 | 13293543800 | 46750 | 46750 | 46800 | 46750 | 255 |
| 417 | 20250214 | 121900 | 13281612550 | 46800 | 46800 | 46800 | 46750 | 375 |
| 418 | 20250214 | 121800 | 13264066000 | 46800 | 46800 | 46800 | 46750 | 612 |
| 419 | 20250214 | 121700 | 13235436850 | 46800 | 46800 | 46800 | 46750 | 249 |
| 420 | 20250214 | 121600 | 13223788700 | 46800 | 46750 | 46800 | 46750 | 672 |
| 421 | 20250214 | 121500 | 13192354600 | 46750 | 46800 | 46800 | 46750 | 562 |
| 422 | 20250214 | 121400 | 13166077100 | 46800 | 46850 | 46850 | 46750 | 2372 |
| 423 | 20250214 | 121300 | 13055074200 | 46850 | 46850 | 46850 | 46800 | 465 |
| 424 | 20250214 | 121200 | 13033293000 | 46800 | 46850 | 46850 | 46800 | 252 |
| 425 | 20250214 | 121100 | 13021492400 | 46850 | 46850 | 46850 | 46800 | 610 |
| 426 | 20250214 | 121000 | 12992929100 | 46800 | 46850 | 46850 | 46800 | 256 |
| 427 | 20250214 | 120900 | 12980938150 | 46850 | 46800 | 46850 | 46800 | 300 |
| 428 | 20250214 | 120800 | 12966888250 | 46850 | 46850 | 46850 | 46800 | 426 |
| 429 | 20250214 | 120700 | 12946943700 | 46850 | 46850 | 46900 | 46800 | 495 |
| 430 | 20250214 | 120600 | 12923746550 | 46800 | 46850 | 46850 | 46800 | 218 |
| 431 | 20250214 | 120500 | 12913539700 | 46850 | 46800 | 46900 | 46800 | 206 |
| 432 | 20250214 | 120400 | 12903888000 | 46850 | 46850 | 46900 | 46800 | 566 |
| 433 | 20250214 | 120300 | 12877367450 | 46850 | 46900 | 46900 | 46800 | 1081 |
| 434 | 20250214 | 120200 | 12826730600 | 46850 | 46850 | 46900 | 46850 | 223 |
| 435 | 20250214 | 120100 | 12816273250 | 46850 | 46900 | 46900 | 46850 | 251 |
| 436 | 20250214 | 120000 | 12804505550 | 46900 | 46900 | 46900 | 46850 | 1267 |
| 437 | 20250214 | 115900 | 12745112450 | 46850 | 46850 | 46900 | 46850 | 1054 |
| 438 | 20250214 | 115800 | 12695688450 | 46850 | 46900 | 46900 | 46850 | 609 |
| 439 | 20250214 | 115700 | 12667131500 | 46900 | 46900 | 46900 | 46850 | 561 |
| 440 | 20250214 | 115600 | 12640826950 | 46900 | 46900 | 46900 | 46850 | 1163 |
| 441 | 20250214 | 115500 | 12586319200 | 46900 | 46850 | 46900 | 46800 | 1079 |
| 442 | 20250214 | 115400 | 12535760450 | 46850 | 46850 | 46850 | 46800 | 698 |
| 443 | 20250214 | 115300 | 12503059950 | 46850 | 46800 | 46850 | 46800 | 488 |
| 444 | 20250214 | 115200 | 12480202600 | 46800 | 46800 | 46800 | 46750 | 795 |
| 445 | 20250214 | 115100 | 12443010750 | 46800 | 46800 | 46850 | 46750 | 494 |
| 446 | 20250214 | 115000 | 12419894650 | 46800 | 46850 | 46850 | 46800 | 784 |
| 447 | 20250214 | 114900 | 12383181400 | 46850 | 46850 | 46850 | 46800 | 855 |
| 448 | 20250214 | 114800 | 12343145850 | 46850 | 46900 | 46900 | 46800 | 638 |
| 449 | 20250214 | 114700 | 12313246550 | 46900 | 46900 | 46900 | 46800 | 625 |
| 450 | 20250214 | 114600 | 12283963300 | 46900 | 46900 | 46900 | 46850 | 1005 |
| 451 | 20250214 | 114500 | 12236852600 | 46900 | 46900 | 46900 | 46850 | 899 |
| 452 | 20250214 | 114400 | 12194720500 | 46850 | 46850 | 46850 | 46750 | 844 |
| 453 | 20250214 | 114300 | 12155184500 | 46900 | 46850 | 46900 | 46800 | 780 |
| 454 | 20250214 | 114200 | 12118650550 | 46850 | 46850 | 46850 | 46800 | 1181 |
| 455 | 20250214 | 114100 | 12063345850 | 46850 | 46850 | 46850 | 46800 | 708 |
| 456 | 20250214 | 114000 | 12030188200 | 46850 | 46850 | 46850 | 46800 | 1094 |
| 457 | 20250214 | 113900 | 11978941550 | 46800 | 46850 | 46850 | 46800 | 551 |
| 458 | 20250214 | 113800 | 11953134850 | 46850 | 46850 | 46850 | 46750 | 414 |
| 459 | 20250214 | 113700 | 11933745100 | 46800 | 46850 | 46850 | 46800 | 793 |
| 460 | 20250214 | 113600 | 11896608250 | 46850 | 46850 | 46850 | 46750 | 1762 |
| 461 | 20250214 | 113500 | 11814133600 | 46800 | 46750 | 46850 | 46750 | 3030 |
| 462 | 20250214 | 113400 | 11672300700 | 46800 | 46800 | 46800 | 46750 | 802 |
| 463 | 20250214 | 113300 | 11634781200 | 46800 | 46800 | 46800 | 46750 | 733 |
| 464 | 20250214 | 113200 | 11600478150 | 46800 | 46750 | 46800 | 46700 | 1367 |
| 465 | 20250214 | 113100 | 11536565800 | 46700 | 46700 | 46750 | 46650 | 4578 |
| 466 | 20250214 | 113000 | 11322667850 | 46650 | 46650 | 46700 | 46650 | 1108 |
| 467 | 20250214 | 112900 | 11270961100 | 46650 | 46700 | 46700 | 46650 | 600 |
| 468 | 20250214 | 112800 | 11242944600 | 46650 | 46650 | 46700 | 46650 | 795 |
| 469 | 20250214 | 112700 | 11205834950 | 46650 | 46650 | 46700 | 46650 | 465 |
| 470 | 20250214 | 112600 | 11184123150 | 46700 | 46700 | 46700 | 46650 | 2656 |
| 471 | 20250214 | 112500 | 11060145100 | 46700 | 46650 | 46700 | 46650 | 3333 |
| 472 | 20250214 | 112400 | 10904501800 | 46700 | 46650 | 46700 | 46600 | 2228 |
| 473 | 20250214 | 112300 | 10800541450 | 46600 | 46650 | 46650 | 46600 | 659 |
| 474 | 20250214 | 112200 | 10769812900 | 46650 | 46650 | 46650 | 46600 | 586 |
| 475 | 20250214 | 112100 | 10742477500 | 46600 | 46600 | 46650 | 46600 | 541 |
| 476 | 20250214 | 112000 | 10717246250 | 46600 | 46600 | 46650 | 46600 | 405 |
| 477 | 20250214 | 111900 | 10698357750 | 46600 | 46600 | 46650 | 46600 | 3170 |
| 478 | 20250214 | 111800 | 10550497650 | 46600 | 46650 | 46650 | 46550 | 982 |
| 479 | 20250214 | 111700 | 10504742600 | 46650 | 46650 | 46650 | 46600 | 331 |
| 480 | 20250214 | 111600 | 10489303200 | 46650 | 46650 | 46650 | 46600 | 704 |
| 481 | 20250214 | 111500 | 10456467900 | 46600 | 46650 | 46650 | 46550 | 660 |
| 482 | 20250214 | 111400 | 10425720750 | 46600 | 46600 | 46600 | 46550 | 609 |
| 483 | 20250214 | 111300 | 10397344250 | 46600 | 46600 | 46600 | 46550 | 825 |
| 484 | 20250214 | 111200 | 10358911450 | 46600 | 46550 | 46600 | 46550 | 676 |
| 485 | 20250214 | 111100 | 10327421200 | 46600 | 46600 | 46600 | 46500 | 452 |
| 486 | 20250214 | 111000 | 10306383250 | 46600 | 46600 | 46600 | 46500 | 2505 |
| 487 | 20250214 | 110900 | 10189761300 | 46600 | 46600 | 46600 | 46550 | 932 |
| 488 | 20250214 | 110800 | 10146368100 | 46550 | 46600 | 46650 | 46550 | 535 |
| 489 | 20250214 | 110700 | 10121445500 | 46650 | 46650 | 46650 | 46600 | 391 |
| 490 | 20250214 | 110600 | 10103208450 | 46650 | 46600 | 46650 | 46600 | 310 |
| 491 | 20250214 | 110500 | 10088748750 | 46600 | 46600 | 46650 | 46600 | 213 |
| 492 | 20250214 | 110400 | 10078815550 | 46600 | 46650 | 46650 | 46600 | 1067 |
| 493 | 20250214 | 110300 | 10029062250 | 46650 | 46650 | 46650 | 46600 | 244 |
| 494 | 20250214 | 110200 | 10017682150 | 46650 | 46600 | 46650 | 46600 | 293 |
| 495 | 20250214 | 110100 | 10004017000 | 46650 | 46650 | 46650 | 46600 | 409 |
| 496 | 20250214 | 110000 | 9984939850 | 46650 | 46650 | 46650 | 46600 | 660 |
| 497 | 20250214 | 105900 | 9954165750 | 46650 | 46650 | 46650 | 46600 | 757 |
| 498 | 20250214 | 105800 | 9918868950 | 46650 | 46650 | 46650 | 46600 | 467 |
| 499 | 20250214 | 105700 | 9897088850 | 46650 | 46600 | 46650 | 46550 | 915 |
| 500 | 20250214 | 105600 | 9854474100 | 46600 | 46650 | 46650 | 46550 | 1306 |
| 501 | 20250214 | 105500 | 9793613700 | 46650 | 46700 | 46700 | 46650 | 876 |
| 502 | 20250214 | 105400 | 9752729650 | 46700 | 46700 | 46700 | 46650 | 469 |
| 503 | 20250214 | 105300 | 9730836200 | 46700 | 46700 | 46700 | 46650 | 549 |
| 504 | 20250214 | 105200 | 9705213700 | 46700 | 46650 | 46700 | 46600 | 3451 |
| 505 | 20250214 | 105100 | 9544214950 | 46650 | 46600 | 46650 | 46600 | 444 |
| 506 | 20250214 | 105000 | 9523503750 | 46600 | 46600 | 46650 | 46600 | 604 |
| 507 | 20250214 | 104900 | 9495333900 | 46600 | 46550 | 46650 | 46500 | 8480 |
| 508 | 20250214 | 104800 | 9100268200 | 46550 | 46500 | 46550 | 46500 | 1072 |
| 509 | 20250214 | 104700 | 9050402950 | 46550 | 46550 | 46550 | 46500 | 460 |
| 510 | 20250214 | 104600 | 9029000650 | 46500 | 46500 | 46550 | 46500 | 696 |
| 511 | 20250214 | 104500 | 8996620150 | 46550 | 46500 | 46550 | 46500 | 412 |
| 512 | 20250214 | 104400 | 8977445850 | 46500 | 46500 | 46550 | 46450 | 3180 |
| 513 | 20250214 | 104300 | 8829585000 | 46450 | 46450 | 46500 | 46450 | 1416 |
| 514 | 20250214 | 104200 | 8763795350 | 46450 | 46500 | 46500 | 46450 | 665 |
| 515 | 20250214 | 104100 | 8732894150 | 46450 | 46450 | 46500 | 46400 | 3516 |
| 516 | 20250214 | 104000 | 8569582700 | 46450 | 46400 | 46450 | 46400 | 388 |
| 517 | 20250214 | 103900 | 8551563000 | 46400 | 46400 | 46450 | 46400 | 911 |
| 518 | 20250214 | 103800 | 8509281100 | 46450 | 46450 | 46450 | 46400 | 618 |
| 519 | 20250214 | 103700 | 8480587000 | 46400 | 46400 | 46450 | 46350 | 880 |
| 520 | 20250214 | 103600 | 8439754400 | 46400 | 46350 | 46400 | 46350 | 238 |
| 521 | 20250214 | 103500 | 8428712850 | 46350 | 46400 | 46400 | 46350 | 819 |
| 522 | 20250214 | 103400 | 8390735950 | 46350 | 46400 | 46400 | 46350 | 479 |
| 523 | 20250214 | 103300 | 8368524350 | 46350 | 46350 | 46400 | 46350 | 214 |
| 524 | 20250214 | 103200 | 8358596650 | 46350 | 46400 | 46400 | 46350 | 543 |
| 525 | 20250214 | 103100 | 8333410600 | 46400 | 46350 | 46400 | 46350 | 528 |
| 526 | 20250214 | 103000 | 8308929300 | 46400 | 46400 | 46400 | 46350 | 279 |
| 527 | 20250214 | 102900 | 8295988250 | 46400 | 46400 | 46400 | 46350 | 389 |
| 528 | 20250214 | 102800 | 8277939950 | 46350 | 46400 | 46400 | 46350 | 291 |
| 529 | 20250214 | 102700 | 8264441050 | 46400 | 46400 | 46400 | 46350 | 651 |
| 530 | 20250214 | 102600 | 8234254250 | 46400 | 46350 | 46400 | 46350 | 221 |
| 531 | 20250214 | 102500 | 8224001600 | 46400 | 46400 | 46400 | 46350 | 927 |
| 532 | 20250214 | 102400 | 8181015650 | 46400 | 46450 | 46450 | 46350 | 419 |
| 533 | 20250214 | 102300 | 8161568300 | 46400 | 46450 | 46450 | 46400 | 498 |
| 534 | 20250214 | 102200 | 8138451850 | 46450 | 46400 | 46450 | 46400 | 1096 |
| 535 | 20250214 | 102100 | 8087543350 | 46400 | 46450 | 46450 | 46350 | 1411 |
| 536 | 20250214 | 102000 | 8022064750 | 46450 | 46400 | 46450 | 46400 | 505 |
| 537 | 20250214 | 101900 | 7998625150 | 46450 | 46450 | 46450 | 46400 | 502 |
| 538 | 20250214 | 101800 | 7975311250 | 46400 | 46450 | 46450 | 46400 | 254 |
| 539 | 20250214 | 101700 | 7963516700 | 46450 | 46400 | 46450 | 46400 | 704 |
| 540 | 20250214 | 101600 | 7930840900 | 46400 | 46400 | 46400 | 46350 | 965 |
| 541 | 20250214 | 101500 | 7886096450 | 46400 | 46350 | 46400 | 46350 | 773 |
| 542 | 20250214 | 101400 | 7850259650 | 46400 | 46450 | 46450 | 46300 | 1706 |
| 543 | 20250214 | 101300 | 7771124900 | 46400 | 46450 | 46450 | 46400 | 1292 |
| 544 | 20250214 | 101200 | 7711124850 | 46450 | 46400 | 46450 | 46400 | 1056 |
| 545 | 20250214 | 101100 | 7662102250 | 46450 | 46450 | 46500 | 46400 | 3299 |
| 546 | 20250214 | 101000 | 7508940700 | 46500 | 46550 | 46550 | 46500 | 3330 |
| 547 | 20250214 | 100900 | 7354081100 | 46550 | 46550 | 46550 | 46500 | 1378 |
| 548 | 20250214 | 100800 | 7289953950 | 46500 | 46400 | 46500 | 46350 | 15368 |
| 549 | 20250214 | 100700 | 6575998050 | 46400 | 46400 | 46400 | 46350 | 1162 |
| 550 | 20250214 | 100600 | 6522084150 | 46400 | 46300 | 46400 | 46300 | 2880 |
| 551 | 20250214 | 100500 | 6388610100 | 46250 | 46300 | 46300 | 46250 | 3878 |
| 552 | 20250214 | 100400 | 6209095750 | 46250 | 46300 | 46300 | 46250 | 2047 |
| 553 | 20250214 | 100300 | 6114324850 | 46300 | 46200 | 46300 | 46150 | 1579 |
| 554 | 20250214 | 100200 | 6041297050 | 46150 | 46250 | 46300 | 46150 | 1413 |
| 555 | 20250214 | 100100 | 5975979550 | 46300 | 46250 | 46300 | 46250 | 1043 |
| 556 | 20250214 | 100000 | 5927725800 | 46250 | 46250 | 46300 | 46250 | 2824 |
| 557 | 20250214 | 095900 | 5797073150 | 46250 | 46200 | 46300 | 46200 | 3020 |
| 558 | 20250214 | 095800 | 5657393200 | 46200 | 46200 | 46250 | 46200 | 682 |
| 559 | 20250214 | 095700 | 5625864850 | 46200 | 46050 | 46250 | 46050 | 11624 |
| 560 | 20250214 | 095600 | 5089089150 | 46100 | 46100 | 46100 | 46050 | 239 |
| 561 | 20250214 | 095500 | 5078075000 | 46050 | 46150 | 46150 | 46050 | 542 |
| 562 | 20250214 | 095400 | 5053095900 | 46100 | 46100 | 46150 | 46050 | 2613 |
| 563 | 20250214 | 095300 | 4932652150 | 46050 | 46050 | 46100 | 46000 | 1282 |
| 564 | 20250214 | 095200 | 4873605050 | 46050 | 46050 | 46050 | 46000 | 290 |
| 565 | 20250214 | 095100 | 4860255050 | 46000 | 46050 | 46100 | 46000 | 616 |
| 566 | 20250214 | 095000 | 4831875700 | 46100 | 46050 | 46150 | 46050 | 1061 |
| 567 | 20250214 | 094900 | 4782962700 | 46050 | 46100 | 46100 | 46050 | 1518 |
| 568 | 20250214 | 094800 | 4713036800 | 46050 | 46100 | 46150 | 46050 | 1338 |
| 569 | 20250214 | 094700 | 4651359300 | 46100 | 46100 | 46150 | 46050 | 951 |
| 570 | 20250214 | 094600 | 4607512800 | 46100 | 46050 | 46150 | 46000 | 8841 |
| 571 | 20250214 | 094500 | 4200122500 | 46000 | 46000 | 46050 | 46000 | 317 |
| 572 | 20250214 | 094400 | 4185532900 | 46000 | 45950 | 46050 | 45950 | 1074 |
| 573 | 20250214 | 094300 | 4136123100 | 46000 | 46000 | 46050 | 45950 | 1670 |
| 574 | 20250214 | 094200 | 4059304450 | 46000 | 46000 | 46050 | 46000 | 668 |
| 575 | 20250214 | 094100 | 4028570450 | 46000 | 46000 | 46050 | 46000 | 423 |
| 576 | 20250214 | 094000 | 4009103200 | 46000 | 45950 | 46000 | 45900 | 3500 |
| 577 | 20250214 | 093900 | 3848194600 | 45950 | 45900 | 45950 | 45800 | 1645 |
| 578 | 20250214 | 093800 | 3772704550 | 45900 | 45850 | 45900 | 45800 | 1111 |
| 579 | 20250214 | 093700 | 3721790650 | 45850 | 45900 | 45900 | 45850 | 612 |
| 580 | 20250214 | 093600 | 3693725650 | 45900 | 45850 | 45900 | 45850 | 959 |
| 581 | 20250214 | 093500 | 3649710700 | 45900 | 45950 | 46000 | 45850 | 1606 |
| 582 | 20250214 | 093400 | 3575923550 | 45950 | 45850 | 45950 | 45850 | 1169 |
| 583 | 20250214 | 093300 | 3522302950 | 45850 | 46000 | 46000 | 45850 | 778 |
| 584 | 20250214 | 093200 | 3486562750 | 46000 | 46000 | 46100 | 45950 | 2476 |
| 585 | 20250214 | 093100 | 3372602050 | 45950 | 46000 | 46100 | 45950 | 2786 |
| 586 | 20250214 | 093000 | 3244368100 | 46000 | 45900 | 46000 | 45800 | 12879 |
| 587 | 20250214 | 092900 | 2652671200 | 45900 | 45850 | 45900 | 45800 | 3371 |
| 588 | 20250214 | 092800 | 2498052300 | 45800 | 45750 | 45850 | 45700 | 2524 |
| 589 | 20250214 | 092700 | 2382485700 | 45700 | 45800 | 45800 | 45700 | 910 |
| 590 | 20250214 | 092600 | 2340852900 | 45800 | 45750 | 45850 | 45750 | 2821 |
| 591 | 20250214 | 092500 | 2211649850 | 45750 | 45600 | 45800 | 45600 | 3552 |
| 592 | 20250214 | 092400 | 2049379450 | 45600 | 45600 | 45650 | 45550 | 1123 |
| 593 | 20250214 | 092300 | 1998185550 | 45600 | 45600 | 45650 | 45550 | 873 |
| 594 | 20250214 | 092200 | 1958371650 | 45650 | 45550 | 45650 | 45500 | 1952 |
| 595 | 20250214 | 092100 | 1869374400 | 45500 | 45400 | 45550 | 45400 | 355 |
| 596 | 20250214 | 092000 | 1853227050 | 45400 | 45350 | 45450 | 45350 | 1338 |
| 597 | 20250214 | 091900 | 1792476600 | 45400 | 45400 | 45400 | 45350 | 346 |
| 598 | 20250214 | 091800 | 1776778100 | 45350 | 45400 | 45400 | 45350 | 881 |
| 599 | 20250214 | 091700 | 1736819750 | 45400 | 45350 | 45400 | 45350 | 108 |
| 600 | 20250214 | 091600 | 1731921050 | 45400 | 45350 | 45400 | 45350 | 420 |
| 601 | 20250214 | 091500 | 1712864150 | 45350 | 45400 | 45400 | 45300 | 2190 |
| 602 | 20250214 | 091400 | 1613550250 | 45350 | 45350 | 45400 | 45350 | 410 |
| 603 | 20250214 | 091300 | 1594947250 | 45350 | 45400 | 45400 | 45350 | 2484 |
| 604 | 20250214 | 091200 | 1482269150 | 45400 | 45350 | 45400 | 45300 | 1769 |
| 605 | 20250214 | 091100 | 1402040050 | 45400 | 45400 | 45450 | 45350 | 529 |
| 606 | 20250214 | 091000 | 1378025250 | 45400 | 45400 | 45450 | 45350 | 3985 |
| 607 | 20250214 | 090900 | 1197109650 | 45450 | 45450 | 45450 | 45400 | 1015 |
| 608 | 20250214 | 090800 | 1151013350 | 45400 | 45450 | 45450 | 45400 | 1819 |
| 609 | 20250214 | 090700 | 1068342700 | 45450 | 45600 | 45600 | 45450 | 3827 |
| 610 | 20250214 | 090600 | 894134050 | 45600 | 45550 | 45600 | 45500 | 1928 |
| 611 | 20250214 | 090500 | 806303800 | 45550 | 45450 | 45550 | 45450 | 1266 |
| 612 | 20250214 | 090400 | 748699750 | 45500 | 45500 | 45500 | 45450 | 682 |
| 613 | 20250214 | 090300 | 717674000 | 45450 | 45500 | 45500 | 45450 | 673 |
| 614 | 20250214 | 090200 | 687079300 | 45500 | 45450 | 45500 | 45400 | 2929 |
| 615 | 20250214 | 090100 | 553936100 | 45450 | 45450 | 45500 | 45450 | 3057 |
| 616 | 20250214 | 090000 | 414890150 | 45450 | 45400 | 45450 | 45350 | 9138 |