33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 190300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 12842 |
| 3 | 20250217 | 190200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20250217 | 190100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20250217 | 190000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20250217 | 185900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20250217 | 185800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20250217 | 185700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20250217 | 185600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20250217 | 185500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20250217 | 185400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20250217 | 185300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20250217 | 185200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20250217 | 185100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20250217 | 185000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20250217 | 184900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20250217 | 184800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20250217 | 184700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20250217 | 184600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20250217 | 184500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20250217 | 184400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20250217 | 184300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20250217 | 184200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20250217 | 184100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20250217 | 184000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20250217 | 183900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20250217 | 183800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20250217 | 183700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20250217 | 183600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20250217 | 183500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20250217 | 183400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20250217 | 183300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 12842 |
| 33 | 20250217 | 183200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20250217 | 183100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20250217 | 183000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20250217 | 182900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20250217 | 182800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20250217 | 182700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20250217 | 182600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20250217 | 182500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20250217 | 182400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20250217 | 182300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20250217 | 182200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20250217 | 182100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20250217 | 182000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20250217 | 181900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20250217 | 181800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20250217 | 181700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20250217 | 181600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20250217 | 181500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20250217 | 181400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20250217 | 181300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20250217 | 181200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20250217 | 181100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20250217 | 181000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20250217 | 180900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20250217 | 180800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20250217 | 180700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20250217 | 180600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20250217 | 180500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20250217 | 180400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20250217 | 180300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 12842 |
| 63 | 20250217 | 180200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20250217 | 180100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20250217 | 180000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20250217 | 175900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20250217 | 175800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20250217 | 175700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20250217 | 175600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20250217 | 175500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20250217 | 175400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20250217 | 175300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20250217 | 175200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20250217 | 175100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20250217 | 175000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20250217 | 174900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20250217 | 174800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20250217 | 174700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20250217 | 174600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20250217 | 174500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20250217 | 174400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20250217 | 174300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20250217 | 174200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20250217 | 174100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20250217 | 174000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20250217 | 173900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20250217 | 173800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20250217 | 173700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20250217 | 173600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20250217 | 173500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20250217 | 173400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20250217 | 173300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 12842 |
| 93 | 20250217 | 173200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20250217 | 173100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20250217 | 173000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20250217 | 172900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20250217 | 172800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20250217 | 172700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20250217 | 172600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20250217 | 172500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20250217 | 172400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20250217 | 172300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20250217 | 172200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20250217 | 172100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20250217 | 172000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20250217 | 171900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20250217 | 171800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20250217 | 171700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20250217 | 171600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20250217 | 171500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20250217 | 171400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20250217 | 171300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20250217 | 171200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20250217 | 171100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20250217 | 171000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20250217 | 170900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20250217 | 170800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20250217 | 170700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20250217 | 170600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20250217 | 170500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20250217 | 170400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20250217 | 170300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 12842 |
| 123 | 20250217 | 170200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20250217 | 170100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20250217 | 170000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20250217 | 165900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20250217 | 165800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20250217 | 165700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20250217 | 165600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20250217 | 165500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20250217 | 165400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20250217 | 165300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20250217 | 165200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20250217 | 165100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20250217 | 165000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20250217 | 164900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20250217 | 164800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20250217 | 164700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20250217 | 164600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20250217 | 164500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20250217 | 164400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20250217 | 164300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20250217 | 164200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20250217 | 164100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20250217 | 164000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20250217 | 163900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20250217 | 163800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20250217 | 163700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20250217 | 163600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20250217 | 163500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20250217 | 163400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20250217 | 163300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 12842 |
| 153 | 20250217 | 163200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20250217 | 163100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20250217 | 163000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20250217 | 162900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20250217 | 162800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20250217 | 162700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20250217 | 162600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20250217 | 162500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20250217 | 162400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20250217 | 162300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20250217 | 162200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20250217 | 162100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20250217 | 162000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20250217 | 161900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20250217 | 161800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20250217 | 161700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20250217 | 161600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20250217 | 161500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20250217 | 161400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20250217 | 161300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20250217 | 161200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20250217 | 161100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20250217 | 161000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20250217 | 160900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20250217 | 160800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20250217 | 160700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20250217 | 160600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20250217 | 160500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20250217 | 160400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20250217 | 160300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 12842 |
| 183 | 20250217 | 160200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20250217 | 160100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20250217 | 160000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20250217 | 155900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20250217 | 155800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20250217 | 155700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20250217 | 155600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20250217 | 155500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20250217 | 155400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20250217 | 155300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20250217 | 155200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20250217 | 155100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20250217 | 155000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 196 | 20250217 | 154900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 197 | 20250217 | 154800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 198 | 20250217 | 154700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 199 | 20250217 | 154600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 200 | 20250217 | 154500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 201 | 20250217 | 154400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 202 | 20250217 | 154300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 203 | 20250217 | 154200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 204 | 20250217 | 154100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 205 | 20250217 | 154000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 206 | 20250217 | 153900 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 207 | 20250217 | 153800 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 208 | 20250217 | 153700 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 209 | 20250217 | 153600 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 210 | 20250217 | 153500 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 211 | 20250217 | 153400 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 212 | 20250217 | 153300 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 12842 |
| 213 | 20250217 | 153200 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 214 | 20250217 | 153100 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 0 |
| 215 | 20250217 | 153000 | 17780493700 | 49150 | 49150 | 49150 | 49150 | 12842 |
| 216 | 20250217 | 152900 | 17149309400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 217 | 20250217 | 152800 | 17149309400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 218 | 20250217 | 152700 | 17149309400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 219 | 20250217 | 152600 | 17149309400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 220 | 20250217 | 152500 | 17149309400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 221 | 20250217 | 152400 | 17149309400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 222 | 20250217 | 152300 | 17149309400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 223 | 20250217 | 152200 | 17149309400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 224 | 20250217 | 152100 | 17149309400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 225 | 20250217 | 152000 | 17149309400 | 49100 | 49100 | 49100 | 49100 | 0 |
| 226 | 20250217 | 151900 | 17149309400 | 49100 | 48900 | 49100 | 48900 | 1112 |
| 227 | 20250217 | 151800 | 17094884950 | 49000 | 49000 | 49100 | 48900 | 312 |
| 228 | 20250217 | 151700 | 17079604200 | 49000 | 49000 | 49100 | 48900 | 463 |
| 229 | 20250217 | 151600 | 17056907450 | 48950 | 48950 | 49100 | 48900 | 435 |
| 230 | 20250217 | 151500 | 17035577250 | 49000 | 49050 | 49100 | 48950 | 878 |
| 231 | 20250217 | 151400 | 16992534600 | 49000 | 49000 | 49100 | 48950 | 705 |
| 232 | 20250217 | 151300 | 16957979150 | 49000 | 49050 | 49100 | 48900 | 563 |
| 233 | 20250217 | 151200 | 16930391100 | 49100 | 48950 | 49100 | 48900 | 514 |
| 234 | 20250217 | 151100 | 16905181450 | 48950 | 48900 | 49050 | 48900 | 678 |
| 235 | 20250217 | 151000 | 16871966950 | 48950 | 49150 | 49150 | 48900 | 1024 |
| 236 | 20250217 | 150900 | 16821775100 | 49150 | 49100 | 49150 | 49100 | 2540 |
| 237 | 20250217 | 150800 | 16696944750 | 49150 | 49100 | 49150 | 49050 | 3267 |
| 238 | 20250217 | 150700 | 16536517400 | 49050 | 48950 | 49100 | 48950 | 2681 |
| 239 | 20250217 | 150600 | 16404981950 | 49050 | 49050 | 49050 | 48950 | 1356 |
| 240 | 20250217 | 150500 | 16338505000 | 49050 | 49050 | 49050 | 48950 | 552 |
| 241 | 20250217 | 150400 | 16311439150 | 49050 | 49000 | 49050 | 48950 | 840 |
| 242 | 20250217 | 150300 | 16270280500 | 49000 | 49000 | 49000 | 48950 | 501 |
| 243 | 20250217 | 150200 | 16245733150 | 49000 | 49000 | 49000 | 48950 | 979 |
| 244 | 20250217 | 150100 | 16197782200 | 48950 | 48950 | 49000 | 48950 | 365 |
| 245 | 20250217 | 150000 | 16179901000 | 48950 | 48950 | 49000 | 48900 | 628 |
| 246 | 20250217 | 145900 | 16149136500 | 49000 | 48950 | 49050 | 48950 | 1007 |
| 247 | 20250217 | 145800 | 16099796750 | 48950 | 49000 | 49000 | 48950 | 633 |
| 248 | 20250217 | 145700 | 16068782050 | 48950 | 49000 | 49000 | 48950 | 639 |
| 249 | 20250217 | 145600 | 16037478500 | 48950 | 48950 | 49000 | 48900 | 810 |
| 250 | 20250217 | 145500 | 15997804150 | 48950 | 49000 | 49000 | 48950 | 403 |
| 251 | 20250217 | 145400 | 15978060650 | 49000 | 48950 | 49000 | 48850 | 3293 |
| 252 | 20250217 | 145300 | 15816861900 | 48950 | 48900 | 48950 | 48800 | 496 |
| 253 | 20250217 | 145200 | 15792586200 | 48900 | 48950 | 48950 | 48850 | 486 |
| 254 | 20250217 | 145100 | 15768812350 | 48950 | 48850 | 48950 | 48800 | 722 |
| 255 | 20250217 | 145000 | 15733530650 | 48900 | 48900 | 48950 | 48850 | 1142 |
| 256 | 20250217 | 144900 | 15677686750 | 48900 | 48850 | 48950 | 48850 | 1073 |
| 257 | 20250217 | 144800 | 15625209500 | 48900 | 48850 | 48900 | 48850 | 685 |
| 258 | 20250217 | 144700 | 15591735500 | 48850 | 48850 | 48850 | 48800 | 720 |
| 259 | 20250217 | 144600 | 15556567300 | 48850 | 48850 | 48850 | 48800 | 374 |
| 260 | 20250217 | 144500 | 15538301050 | 48850 | 48800 | 48850 | 48800 | 543 |
| 261 | 20250217 | 144400 | 15511788700 | 48800 | 48800 | 48850 | 48750 | 1188 |
| 262 | 20250217 | 144300 | 15453823650 | 48800 | 48850 | 48850 | 48750 | 1696 |
| 263 | 20250217 | 144200 | 15371039100 | 48850 | 48850 | 48900 | 48800 | 938 |
| 264 | 20250217 | 144100 | 15325217300 | 48850 | 48850 | 48850 | 48800 | 623 |
| 265 | 20250217 | 144000 | 15294784050 | 48850 | 48850 | 48850 | 48800 | 625 |
| 266 | 20250217 | 143900 | 15264255250 | 48800 | 48900 | 48950 | 48750 | 1762 |
| 267 | 20250217 | 143800 | 15178184700 | 48900 | 48800 | 48900 | 48800 | 876 |
| 268 | 20250217 | 143700 | 15135399400 | 48800 | 48900 | 48900 | 48750 | 1190 |
| 269 | 20250217 | 143600 | 15077285200 | 48900 | 48900 | 48900 | 48850 | 713 |
| 270 | 20250217 | 143500 | 15042419800 | 48900 | 48900 | 48900 | 48850 | 377 |
| 271 | 20250217 | 143400 | 15023985500 | 48850 | 48850 | 48900 | 48850 | 705 |
| 272 | 20250217 | 143300 | 14989514750 | 48900 | 48850 | 48900 | 48800 | 849 |
| 273 | 20250217 | 143200 | 14948030100 | 48850 | 48850 | 48850 | 48800 | 488 |
| 274 | 20250217 | 143100 | 14924191600 | 48850 | 48800 | 48900 | 48750 | 868 |
| 275 | 20250217 | 143000 | 14881801350 | 48850 | 48850 | 48850 | 48800 | 478 |
| 276 | 20250217 | 142900 | 14858452350 | 48850 | 48800 | 48850 | 48800 | 528 |
| 277 | 20250217 | 142800 | 14832660750 | 48850 | 48800 | 48850 | 48800 | 946 |
| 278 | 20250217 | 142700 | 14786471650 | 48800 | 48800 | 48800 | 48750 | 425 |
| 279 | 20250217 | 142600 | 14765731850 | 48800 | 48800 | 48800 | 48750 | 445 |
| 280 | 20250217 | 142500 | 14744016500 | 48800 | 48850 | 48850 | 48800 | 688 |
| 281 | 20250217 | 142400 | 14710428550 | 48800 | 48850 | 48850 | 48800 | 1078 |
| 282 | 20250217 | 142300 | 14657804100 | 48850 | 48850 | 48850 | 48800 | 1047 |
| 283 | 20250217 | 142200 | 14606674300 | 48850 | 48850 | 48850 | 48800 | 657 |
| 284 | 20250217 | 142100 | 14574580400 | 48850 | 48800 | 48850 | 48700 | 612 |
| 285 | 20250217 | 142000 | 14544710950 | 48800 | 48800 | 48800 | 48700 | 985 |
| 286 | 20250217 | 141900 | 14496670350 | 48750 | 48700 | 48800 | 48700 | 883 |
| 287 | 20250217 | 141800 | 14453592250 | 48700 | 48800 | 48800 | 48700 | 804 |
| 288 | 20250217 | 141700 | 14414381650 | 48800 | 48750 | 48800 | 48750 | 292 |
| 289 | 20250217 | 141600 | 14400132450 | 48800 | 48850 | 48850 | 48750 | 998 |
| 290 | 20250217 | 141500 | 14351417400 | 48850 | 48800 | 48850 | 48750 | 497 |
| 291 | 20250217 | 141400 | 14327155250 | 48800 | 48800 | 48800 | 48750 | 275 |
| 292 | 20250217 | 141300 | 14313738600 | 48800 | 48750 | 48800 | 48700 | 460 |
| 293 | 20250217 | 141200 | 14291307700 | 48750 | 48750 | 48750 | 48700 | 541 |
| 294 | 20250217 | 141100 | 14264934250 | 48700 | 48800 | 48850 | 48700 | 1286 |
| 295 | 20250217 | 141000 | 14202215450 | 48850 | 48850 | 48850 | 48800 | 227 |
| 296 | 20250217 | 140900 | 14191127300 | 48850 | 48750 | 48850 | 48750 | 549 |
| 297 | 20250217 | 140800 | 14164321050 | 48750 | 48850 | 48850 | 48750 | 721 |
| 298 | 20250217 | 140700 | 14129128350 | 48900 | 48850 | 48900 | 48800 | 285 |
| 299 | 20250217 | 140600 | 14115201900 | 48750 | 48750 | 48900 | 48750 | 353 |
| 300 | 20250217 | 140500 | 14097947100 | 48900 | 48800 | 48900 | 48800 | 414 |
| 301 | 20250217 | 140400 | 14077728200 | 48800 | 48900 | 48900 | 48800 | 594 |
| 302 | 20250217 | 140300 | 14048729000 | 48850 | 48800 | 48900 | 48750 | 412 |
| 303 | 20250217 | 140200 | 14028616900 | 48800 | 48800 | 48800 | 48750 | 205 |
| 304 | 20250217 | 140100 | 14018613450 | 48800 | 48850 | 48850 | 48750 | 360 |
| 305 | 20250217 | 140000 | 14001036250 | 48850 | 48800 | 48900 | 48750 | 505 |
| 306 | 20250217 | 135900 | 13976375300 | 48800 | 48750 | 48900 | 48750 | 472 |
| 307 | 20250217 | 135800 | 13953343950 | 48700 | 48850 | 48850 | 48700 | 498 |
| 308 | 20250217 | 135700 | 13929033400 | 48850 | 48750 | 48850 | 48700 | 616 |
| 309 | 20250217 | 135600 | 13898992650 | 48750 | 48700 | 48750 | 48700 | 1710 |
| 310 | 20250217 | 135500 | 13815700100 | 48750 | 48850 | 48850 | 48750 | 669 |
| 311 | 20250217 | 135400 | 13783077450 | 48850 | 48800 | 48950 | 48800 | 635 |
| 312 | 20250217 | 135300 | 13752035500 | 48850 | 48850 | 48900 | 48800 | 383 |
| 313 | 20250217 | 135200 | 13733326250 | 48900 | 48850 | 48900 | 48800 | 234 |
| 314 | 20250217 | 135100 | 13721893900 | 48800 | 48850 | 48950 | 48800 | 631 |
| 315 | 20250217 | 135000 | 13691061350 | 48850 | 48850 | 48850 | 48800 | 171 |
| 316 | 20250217 | 134900 | 13682708700 | 48800 | 48950 | 48950 | 48750 | 624 |
| 317 | 20250217 | 134800 | 13652220200 | 48950 | 48800 | 48950 | 48750 | 556 |
| 318 | 20250217 | 134700 | 13625085750 | 48800 | 48750 | 48900 | 48750 | 403 |
| 319 | 20250217 | 134600 | 13605401700 | 48750 | 48700 | 48750 | 48700 | 422 |
| 320 | 20250217 | 134500 | 13584835650 | 48750 | 48750 | 48800 | 48700 | 346 |
| 321 | 20250217 | 134400 | 13567961700 | 48800 | 48750 | 48900 | 48700 | 1644 |
| 322 | 20250217 | 134300 | 13487799750 | 48750 | 48700 | 48800 | 48700 | 220 |
| 323 | 20250217 | 134200 | 13477073700 | 48800 | 48750 | 48850 | 48700 | 364 |
| 324 | 20250217 | 134100 | 13459321450 | 48750 | 48750 | 48800 | 48750 | 328 |
| 325 | 20250217 | 134000 | 13443330600 | 48750 | 48700 | 48750 | 48700 | 540 |
| 326 | 20250217 | 133900 | 13417006700 | 48700 | 49000 | 49000 | 48650 | 3426 |
| 327 | 20250217 | 133800 | 13250086350 | 48750 | 48800 | 49000 | 48750 | 411 |
| 328 | 20250217 | 133700 | 13230004250 | 48800 | 48750 | 48800 | 48750 | 561 |
| 329 | 20250217 | 133600 | 13202632600 | 48750 | 48800 | 48900 | 48750 | 385 |
| 330 | 20250217 | 133500 | 13183835900 | 48800 | 48800 | 48900 | 48750 | 469 |
| 331 | 20250217 | 133400 | 13160942400 | 48800 | 48800 | 49000 | 48750 | 660 |
| 332 | 20250217 | 133300 | 13128698200 | 48750 | 48800 | 48950 | 48750 | 355 |
| 333 | 20250217 | 133200 | 13111367850 | 48800 | 48950 | 49000 | 48750 | 1600 |
| 334 | 20250217 | 133100 | 13033244050 | 49000 | 48850 | 49000 | 48800 | 225 |
| 335 | 20250217 | 133000 | 13022251450 | 48850 | 48900 | 48900 | 48800 | 719 |
| 336 | 20250217 | 132900 | 12987114650 | 48900 | 48900 | 48950 | 48800 | 608 |
| 337 | 20250217 | 132800 | 12957380050 | 48900 | 48900 | 48950 | 48800 | 200 |
| 338 | 20250217 | 132700 | 12947604350 | 48900 | 48900 | 48950 | 48850 | 279 |
| 339 | 20250217 | 132600 | 12933960700 | 48900 | 48850 | 48900 | 48850 | 569 |
| 340 | 20250217 | 132500 | 12906154800 | 48850 | 48900 | 48900 | 48850 | 473 |
| 341 | 20250217 | 132400 | 12883041650 | 49000 | 48900 | 49000 | 48850 | 380 |
| 342 | 20250217 | 132300 | 12864455650 | 48900 | 48850 | 48900 | 48850 | 530 |
| 343 | 20250217 | 132200 | 12838559350 | 48850 | 48900 | 49000 | 48800 | 930 |
| 344 | 20250217 | 132100 | 12793115500 | 48900 | 49000 | 49000 | 48900 | 450 |
| 345 | 20250217 | 132000 | 12771097600 | 49000 | 49000 | 49000 | 48850 | 669 |
| 346 | 20250217 | 131900 | 12738384200 | 49000 | 49000 | 49050 | 48900 | 2480 |
| 347 | 20250217 | 131800 | 12616915150 | 49000 | 49200 | 49200 | 49000 | 2091 |
| 348 | 20250217 | 131700 | 12514357000 | 49200 | 49200 | 49200 | 49050 | 315 |
| 349 | 20250217 | 131600 | 12498865700 | 49150 | 49100 | 49200 | 49100 | 565 |
| 350 | 20250217 | 131500 | 12471096100 | 49150 | 49150 | 49200 | 49100 | 284 |
| 351 | 20250217 | 131400 | 12457131050 | 49150 | 49100 | 49200 | 49050 | 402 |
| 352 | 20250217 | 131300 | 12437372050 | 49150 | 49100 | 49200 | 49100 | 476 |
| 353 | 20250217 | 131200 | 12413988100 | 49150 | 49100 | 49200 | 49100 | 460 |
| 354 | 20250217 | 131100 | 12391374000 | 49100 | 49150 | 49200 | 49050 | 627 |
| 355 | 20250217 | 131000 | 12360559400 | 49200 | 49150 | 49200 | 49100 | 95 |
| 356 | 20250217 | 130900 | 12355885800 | 49150 | 49200 | 49200 | 49100 | 631 |
| 357 | 20250217 | 130800 | 12324878150 | 49150 | 49150 | 49200 | 49150 | 748 |
| 358 | 20250217 | 130700 | 12288107750 | 49150 | 49100 | 49150 | 49100 | 496 |
| 359 | 20250217 | 130600 | 12263730100 | 49150 | 49150 | 49150 | 49100 | 301 |
| 360 | 20250217 | 130500 | 12248936500 | 49150 | 49150 | 49150 | 49100 | 382 |
| 361 | 20250217 | 130400 | 12230161300 | 49150 | 49150 | 49150 | 49100 | 528 |
| 362 | 20250217 | 130300 | 12204214050 | 49150 | 49150 | 49150 | 49100 | 317 |
| 363 | 20250217 | 130200 | 12188637100 | 49150 | 49200 | 49200 | 49100 | 412 |
| 364 | 20250217 | 130100 | 12168380700 | 49100 | 49200 | 49200 | 49050 | 945 |
| 365 | 20250217 | 130000 | 12121960800 | 49200 | 49150 | 49200 | 49100 | 443 |
| 366 | 20250217 | 125900 | 12100167000 | 49100 | 49150 | 49200 | 49100 | 242 |
| 367 | 20250217 | 125800 | 12088264400 | 49200 | 49150 | 49200 | 49100 | 493 |
| 368 | 20250217 | 125700 | 12064012150 | 49150 | 49150 | 49200 | 49100 | 236 |
| 369 | 20250217 | 125600 | 12052408500 | 49100 | 49200 | 49200 | 49100 | 318 |
| 370 | 20250217 | 125500 | 12036770200 | 49150 | 49150 | 49200 | 49100 | 590 |
| 371 | 20250217 | 125400 | 12007747950 | 49200 | 49200 | 49200 | 49100 | 752 |
| 372 | 20250217 | 125300 | 11970758250 | 49150 | 49100 | 49200 | 49100 | 347 |
| 373 | 20250217 | 125200 | 11953693500 | 49150 | 49100 | 49150 | 49100 | 493 |
| 374 | 20250217 | 125100 | 11929465100 | 49100 | 49150 | 49150 | 49100 | 347 |
| 375 | 20250217 | 125000 | 11912413250 | 49150 | 49100 | 49150 | 49050 | 768 |
| 376 | 20250217 | 124900 | 11874694700 | 49100 | 49150 | 49150 | 49050 | 2059 |
| 377 | 20250217 | 124800 | 11773590250 | 49150 | 49150 | 49200 | 49100 | 441 |
| 378 | 20250217 | 124700 | 11751918450 | 49150 | 49100 | 49150 | 49100 | 441 |
| 379 | 20250217 | 124600 | 11730244000 | 49200 | 49200 | 49200 | 49100 | 384 |
| 380 | 20250217 | 124500 | 11711356350 | 49150 | 49150 | 49200 | 49150 | 173 |
| 381 | 20250217 | 124400 | 11702846650 | 49100 | 49150 | 49200 | 49100 | 3180 |
| 382 | 20250217 | 124300 | 11546402500 | 49150 | 49200 | 49200 | 49100 | 397 |
| 383 | 20250217 | 124200 | 11526871500 | 49200 | 49200 | 49200 | 49100 | 642 |
| 384 | 20250217 | 124100 | 11495305150 | 49200 | 49200 | 49200 | 49150 | 166 |
| 385 | 20250217 | 124000 | 11487139000 | 49200 | 49150 | 49200 | 49100 | 754 |
| 386 | 20250217 | 123900 | 11450050800 | 49150 | 49150 | 49200 | 49150 | 240 |
| 387 | 20250217 | 123800 | 11438247000 | 49200 | 49200 | 49200 | 49150 | 237 |
| 388 | 20250217 | 123700 | 11426588850 | 49200 | 49150 | 49200 | 49100 | 488 |
| 389 | 20250217 | 123600 | 11402589750 | 49150 | 49150 | 49200 | 49100 | 699 |
| 390 | 20250217 | 123500 | 11368241500 | 49150 | 49100 | 49200 | 49050 | 511 |
| 391 | 20250217 | 123400 | 11343142450 | 49100 | 49100 | 49100 | 49050 | 175 |
| 392 | 20250217 | 123300 | 11334550750 | 49100 | 49150 | 49200 | 49050 | 2222 |
| 393 | 20250217 | 123200 | 11225428550 | 49150 | 49150 | 49200 | 49100 | 305 |
| 394 | 20250217 | 123100 | 11210435200 | 49150 | 49200 | 49200 | 49100 | 304 |
| 395 | 20250217 | 123000 | 11195490050 | 49150 | 49200 | 49200 | 49150 | 534 |
| 396 | 20250217 | 122900 | 11169222300 | 49150 | 49150 | 49150 | 49100 | 491 |
| 397 | 20250217 | 122800 | 11145090050 | 49100 | 49150 | 49200 | 49100 | 427 |
| 398 | 20250217 | 122700 | 11124100400 | 49100 | 49150 | 49200 | 49100 | 1101 |
| 399 | 20250217 | 122600 | 11069975300 | 49200 | 49150 | 49200 | 49100 | 347 |
| 400 | 20250217 | 122500 | 11052916250 | 49100 | 49100 | 49200 | 49050 | 245 |
| 401 | 20250217 | 122400 | 11040873250 | 49150 | 49100 | 49150 | 49100 | 537 |
| 402 | 20250217 | 122300 | 11014482700 | 49150 | 49150 | 49200 | 49100 | 306 |
| 403 | 20250217 | 122200 | 10999437750 | 49050 | 49150 | 49150 | 49050 | 611 |
| 404 | 20250217 | 122100 | 10969427200 | 49100 | 49200 | 49200 | 49100 | 2789 |
| 405 | 20250217 | 122000 | 10832317050 | 49200 | 49200 | 49200 | 49150 | 267 |
| 406 | 20250217 | 121900 | 10819181100 | 49200 | 49200 | 49200 | 49150 | 1743 |
| 407 | 20250217 | 121800 | 10733428300 | 49150 | 49200 | 49200 | 49150 | 543 |
| 408 | 20250217 | 121700 | 10706719650 | 49200 | 49200 | 49200 | 49150 | 315 |
| 409 | 20250217 | 121600 | 10691221750 | 49150 | 49200 | 49200 | 49150 | 495 |
| 410 | 20250217 | 121500 | 10666875400 | 49200 | 49200 | 49200 | 49150 | 432 |
| 411 | 20250217 | 121400 | 10645621850 | 49200 | 49150 | 49200 | 49150 | 381 |
| 412 | 20250217 | 121300 | 10626883050 | 49200 | 49200 | 49200 | 49150 | 817 |
| 413 | 20250217 | 121200 | 10586711650 | 49150 | 49150 | 49200 | 49150 | 881 |
| 414 | 20250217 | 121100 | 10543383600 | 49150 | 49150 | 49150 | 49100 | 332 |
| 415 | 20250217 | 121000 | 10527066200 | 49150 | 49150 | 49150 | 49100 | 823 |
| 416 | 20250217 | 120900 | 10486615900 | 49150 | 49150 | 49150 | 49100 | 509 |
| 417 | 20250217 | 120800 | 10461598600 | 49150 | 49150 | 49150 | 49100 | 450 |
| 418 | 20250217 | 120700 | 10439481750 | 49150 | 49150 | 49150 | 49150 | 491 |
| 419 | 20250217 | 120600 | 10415349100 | 49150 | 49100 | 49150 | 49100 | 661 |
| 420 | 20250217 | 120500 | 10382862650 | 49150 | 49150 | 49150 | 49100 | 522 |
| 421 | 20250217 | 120400 | 10357206400 | 49150 | 49150 | 49150 | 49100 | 601 |
| 422 | 20250217 | 120300 | 10327667550 | 49150 | 49150 | 49150 | 49100 | 449 |
| 423 | 20250217 | 120200 | 10305599850 | 49150 | 49150 | 49150 | 49100 | 401 |
| 424 | 20250217 | 120100 | 10285890850 | 49150 | 49150 | 49150 | 49100 | 421 |
| 425 | 20250217 | 120000 | 10265199300 | 49150 | 49150 | 49150 | 49100 | 313 |
| 426 | 20250217 | 115900 | 10249815400 | 49150 | 49150 | 49150 | 49100 | 660 |
| 427 | 20250217 | 115800 | 10217383900 | 49150 | 49100 | 49150 | 49100 | 427 |
| 428 | 20250217 | 115700 | 10196404900 | 49100 | 49150 | 49150 | 49100 | 684 |
| 429 | 20250217 | 115600 | 10162804600 | 49150 | 49100 | 49150 | 49100 | 382 |
| 430 | 20250217 | 115500 | 10144031100 | 49150 | 49150 | 49150 | 49100 | 1538 |
| 431 | 20250217 | 115400 | 10068490350 | 49100 | 49100 | 49150 | 49050 | 195 |
| 432 | 20250217 | 115300 | 10058910650 | 49100 | 49100 | 49150 | 49100 | 606 |
| 433 | 20250217 | 115200 | 10029141950 | 49100 | 49100 | 49150 | 49100 | 386 |
| 434 | 20250217 | 115100 | 10010177000 | 49100 | 49150 | 49150 | 49100 | 260 |
| 435 | 20250217 | 115000 | 9997399400 | 49100 | 49150 | 49150 | 49050 | 501 |
| 436 | 20250217 | 114900 | 9972787100 | 49050 | 49150 | 49150 | 49050 | 551 |
| 437 | 20250217 | 114800 | 9945730400 | 49150 | 49100 | 49150 | 49100 | 514 |
| 438 | 20250217 | 114700 | 9920479050 | 49100 | 49100 | 49150 | 49050 | 411 |
| 439 | 20250217 | 114600 | 9900287050 | 49100 | 49100 | 49150 | 49100 | 203 |
| 440 | 20250217 | 114500 | 9890310100 | 49100 | 49100 | 49150 | 49050 | 1338 |
| 441 | 20250217 | 114400 | 9824602200 | 49100 | 49050 | 49100 | 49050 | 728 |
| 442 | 20250217 | 114300 | 9788858450 | 49100 | 49100 | 49100 | 49050 | 403 |
| 443 | 20250217 | 114200 | 9769072350 | 49100 | 49100 | 49100 | 49050 | 519 |
| 444 | 20250217 | 114100 | 9743589850 | 49050 | 49100 | 49100 | 49050 | 656 |
| 445 | 20250217 | 114000 | 9711380400 | 49100 | 49100 | 49100 | 49050 | 775 |
| 446 | 20250217 | 113900 | 9673331100 | 49050 | 49050 | 49100 | 49000 | 1255 |
| 447 | 20250217 | 113800 | 9611780050 | 49050 | 49000 | 49050 | 49000 | 372 |
| 448 | 20250217 | 113700 | 9593535450 | 49000 | 49050 | 49050 | 49000 | 506 |
| 449 | 20250217 | 113600 | 9568719550 | 49000 | 49000 | 49050 | 49000 | 313 |
| 450 | 20250217 | 113500 | 9553376150 | 49000 | 49050 | 49050 | 49000 | 346 |
| 451 | 20250217 | 113400 | 9536404950 | 49050 | 49050 | 49050 | 49000 | 443 |
| 452 | 20250217 | 113300 | 9514677600 | 49050 | 49050 | 49050 | 49000 | 384 |
| 453 | 20250217 | 113200 | 9495846900 | 49050 | 49000 | 49050 | 49000 | 328 |
| 454 | 20250217 | 113100 | 9479766150 | 49000 | 49000 | 49050 | 48950 | 394 |
| 455 | 20250217 | 113000 | 9460448800 | 49050 | 49000 | 49050 | 49000 | 858 |
| 456 | 20250217 | 112900 | 9418392800 | 49000 | 49050 | 49050 | 49000 | 575 |
| 457 | 20250217 | 112800 | 9390203250 | 49050 | 48950 | 49050 | 48950 | 466 |
| 458 | 20250217 | 112700 | 9367349750 | 49050 | 49050 | 49050 | 48950 | 460 |
| 459 | 20250217 | 112600 | 9344792900 | 49000 | 49050 | 49050 | 49000 | 379 |
| 460 | 20250217 | 112500 | 9326215700 | 49050 | 49000 | 49050 | 48950 | 461 |
| 461 | 20250217 | 112400 | 9303626350 | 49000 | 49000 | 49000 | 48950 | 226 |
| 462 | 20250217 | 112300 | 9292552450 | 49000 | 48950 | 49000 | 48950 | 741 |
| 463 | 20250217 | 112200 | 9256254100 | 49000 | 49000 | 49000 | 48950 | 278 |
| 464 | 20250217 | 112100 | 9242633600 | 49000 | 49000 | 49000 | 48950 | 405 |
| 465 | 20250217 | 112000 | 9222789300 | 48950 | 48950 | 49000 | 48950 | 284 |
| 466 | 20250217 | 111900 | 9208877300 | 48950 | 48950 | 49000 | 48950 | 524 |
| 467 | 20250217 | 111800 | 9183203050 | 49000 | 48950 | 49000 | 48900 | 330 |
| 468 | 20250217 | 111700 | 9167042450 | 48950 | 48900 | 49000 | 48900 | 321 |
| 469 | 20250217 | 111600 | 9151316800 | 48900 | 48900 | 49000 | 48900 | 703 |
| 470 | 20250217 | 111500 | 9116908450 | 48900 | 48950 | 49000 | 48900 | 224 |
| 471 | 20250217 | 111400 | 9105946000 | 48950 | 48950 | 49000 | 48950 | 678 |
| 472 | 20250217 | 111300 | 9072745550 | 48950 | 48950 | 49000 | 48900 | 700 |
| 473 | 20250217 | 111200 | 9038469400 | 48950 | 49000 | 49000 | 48850 | 736 |
| 474 | 20250217 | 111100 | 9002464500 | 48900 | 49000 | 49000 | 48900 | 199 |
| 475 | 20250217 | 111000 | 8992718400 | 49000 | 49000 | 49000 | 48900 | 380 |
| 476 | 20250217 | 110900 | 8974107750 | 48900 | 48900 | 49000 | 48850 | 437 |
| 477 | 20250217 | 110800 | 8952712500 | 48900 | 48950 | 48950 | 48900 | 207 |
| 478 | 20250217 | 110700 | 8942581450 | 48950 | 48950 | 48950 | 48900 | 1154 |
| 479 | 20250217 | 110600 | 8886135700 | 48950 | 48900 | 48950 | 48850 | 173 |
| 480 | 20250217 | 110500 | 8877669450 | 48900 | 48900 | 48900 | 48850 | 537 |
| 481 | 20250217 | 110400 | 8851411800 | 48900 | 48800 | 48900 | 48800 | 165 |
| 482 | 20250217 | 110300 | 8843344950 | 48800 | 48800 | 48900 | 48750 | 456 |
| 483 | 20250217 | 110200 | 8821084900 | 48850 | 48800 | 48900 | 48750 | 741 |
| 484 | 20250217 | 110100 | 8784927200 | 48800 | 48800 | 48800 | 48700 | 1320 |
| 485 | 20250217 | 110000 | 8720567800 | 48800 | 48750 | 48800 | 48700 | 509 |
| 486 | 20250217 | 105900 | 8695756450 | 48750 | 48850 | 48900 | 48750 | 1578 |
| 487 | 20250217 | 105800 | 8618740800 | 48900 | 48850 | 48900 | 48800 | 685 |
| 488 | 20250217 | 105700 | 8585264250 | 48800 | 48900 | 48900 | 48800 | 532 |
| 489 | 20250217 | 105600 | 8559272800 | 48900 | 48900 | 48950 | 48850 | 476 |
| 490 | 20250217 | 105500 | 8536000300 | 48900 | 48950 | 48950 | 48800 | 594 |
| 491 | 20250217 | 105400 | 8506954350 | 48950 | 48900 | 48950 | 48850 | 600 |
| 492 | 20250217 | 105300 | 8477602000 | 48850 | 48950 | 48950 | 48800 | 398 |
| 493 | 20250217 | 105200 | 8458133050 | 48900 | 48950 | 48950 | 48850 | 550 |
| 494 | 20250217 | 105100 | 8431230500 | 48950 | 48950 | 49000 | 48900 | 941 |
| 495 | 20250217 | 105000 | 8385146400 | 48950 | 48950 | 49000 | 48900 | 315 |
| 496 | 20250217 | 104900 | 8369728300 | 48900 | 48850 | 49000 | 48800 | 638 |
| 497 | 20250217 | 104800 | 8338535450 | 48850 | 48850 | 48850 | 48800 | 730 |
| 498 | 20250217 | 104700 | 8302889650 | 48800 | 48850 | 48850 | 48800 | 499 |
| 499 | 20250217 | 104600 | 8278525700 | 48850 | 48950 | 48950 | 48800 | 667 |
| 500 | 20250217 | 104500 | 8245948350 | 49000 | 49000 | 49000 | 48850 | 600 |
| 501 | 20250217 | 104400 | 8216584800 | 49000 | 48950 | 49050 | 48900 | 639 |
| 502 | 20250217 | 104300 | 8185291400 | 48950 | 48900 | 49000 | 48900 | 401 |
| 503 | 20250217 | 104200 | 8165664250 | 48850 | 48950 | 49050 | 48800 | 2636 |
| 504 | 20250217 | 104100 | 8036765100 | 48950 | 49000 | 49100 | 48950 | 1406 |
| 505 | 20250217 | 104000 | 7967892050 | 49000 | 48950 | 49050 | 48950 | 551 |
| 506 | 20250217 | 103900 | 7940902050 | 49000 | 49000 | 49100 | 49000 | 380 |
| 507 | 20250217 | 103800 | 7922266100 | 49000 | 49100 | 49100 | 49000 | 420 |
| 508 | 20250217 | 103700 | 7901670200 | 49100 | 49100 | 49100 | 49000 | 834 |
| 509 | 20250217 | 103600 | 7860768400 | 49100 | 49000 | 49100 | 48950 | 494 |
| 510 | 20250217 | 103500 | 7836544450 | 49000 | 49000 | 49050 | 48950 | 698 |
| 511 | 20250217 | 103400 | 7802342700 | 49000 | 49050 | 49050 | 48950 | 1433 |
| 512 | 20250217 | 103300 | 7732112750 | 49000 | 49050 | 49100 | 48950 | 835 |
| 513 | 20250217 | 103200 | 7691168850 | 49100 | 49150 | 49200 | 48950 | 1821 |
| 514 | 20250217 | 103100 | 7601878700 | 49150 | 49100 | 49150 | 49000 | 714 |
| 515 | 20250217 | 103000 | 7566827650 | 49000 | 49100 | 49150 | 49000 | 1731 |
| 516 | 20250217 | 102900 | 7481856350 | 49200 | 49200 | 49200 | 49000 | 2206 |
| 517 | 20250217 | 102800 | 7373610950 | 49100 | 49200 | 49200 | 49100 | 407 |
| 518 | 20250217 | 102700 | 7353597550 | 49100 | 49150 | 49200 | 49100 | 894 |
| 519 | 20250217 | 102600 | 7309649900 | 49200 | 49150 | 49200 | 49150 | 529 |
| 520 | 20250217 | 102500 | 7283633400 | 49150 | 49150 | 49200 | 49000 | 1003 |
| 521 | 20250217 | 102400 | 7234380100 | 49150 | 49050 | 49150 | 49050 | 1352 |
| 522 | 20250217 | 102300 | 7167951400 | 49150 | 49100 | 49150 | 49050 | 1098 |
| 523 | 20250217 | 102200 | 7113987150 | 49150 | 49100 | 49150 | 49050 | 909 |
| 524 | 20250217 | 102100 | 7069343950 | 49100 | 49150 | 49150 | 49000 | 4371 |
| 525 | 20250217 | 102000 | 6854983150 | 49150 | 49050 | 49150 | 49050 | 815 |
| 526 | 20250217 | 101900 | 6814960000 | 49050 | 49100 | 49100 | 49050 | 2011 |
| 527 | 20250217 | 101800 | 6716276750 | 49050 | 49000 | 49100 | 49000 | 1288 |
| 528 | 20250217 | 101700 | 6653101200 | 49050 | 49050 | 49050 | 49000 | 1051 |
| 529 | 20250217 | 101600 | 6601582850 | 49000 | 49000 | 49050 | 48950 | 649 |
| 530 | 20250217 | 101500 | 6569774150 | 49000 | 49000 | 49050 | 48950 | 914 |
| 531 | 20250217 | 101400 | 6524963350 | 49000 | 49050 | 49050 | 48950 | 438 |
| 532 | 20250217 | 101300 | 6503489950 | 49050 | 49000 | 49050 | 48950 | 1014 |
| 533 | 20250217 | 101200 | 6453804600 | 49000 | 49000 | 49100 | 48900 | 3910 |
| 534 | 20250217 | 101100 | 6262076100 | 48900 | 48950 | 49100 | 48900 | 1225 |
| 535 | 20250217 | 101000 | 6202056950 | 48950 | 49000 | 49100 | 48950 | 830 |
| 536 | 20250217 | 100900 | 6161372550 | 49000 | 49000 | 49100 | 48950 | 899 |
| 537 | 20250217 | 100800 | 6117285750 | 48950 | 49000 | 49100 | 48950 | 596 |
| 538 | 20250217 | 100700 | 6088065150 | 49000 | 49000 | 49100 | 48950 | 857 |
| 539 | 20250217 | 100600 | 6046050700 | 49000 | 48950 | 49050 | 48950 | 758 |
| 540 | 20250217 | 100500 | 6008908450 | 49000 | 48950 | 49000 | 48900 | 1626 |
| 541 | 20250217 | 100400 | 5929337050 | 48950 | 49050 | 49100 | 48950 | 1453 |
| 542 | 20250217 | 100300 | 5858147050 | 49000 | 49100 | 49100 | 49000 | 1033 |
| 543 | 20250217 | 100200 | 5807475450 | 49100 | 48950 | 49100 | 48900 | 5631 |
| 544 | 20250217 | 100100 | 5531284550 | 48950 | 48950 | 49000 | 48900 | 867 |
| 545 | 20250217 | 100000 | 5488837300 | 48950 | 48900 | 49000 | 48850 | 754 |
| 546 | 20250217 | 095900 | 5451947700 | 49000 | 48900 | 49000 | 48850 | 540 |
| 547 | 20250217 | 095800 | 5425514150 | 48900 | 48900 | 49000 | 48900 | 801 |
| 548 | 20250217 | 095700 | 5386323150 | 48900 | 48900 | 49000 | 48850 | 783 |
| 549 | 20250217 | 095600 | 5348007100 | 48850 | 48950 | 49000 | 48850 | 1383 |
| 550 | 20250217 | 095500 | 5280374950 | 48900 | 48950 | 48950 | 48900 | 644 |
| 551 | 20250217 | 095400 | 5248873750 | 48900 | 48900 | 49000 | 48900 | 700 |
| 552 | 20250217 | 095300 | 5214592300 | 48950 | 48950 | 49000 | 48900 | 1504 |
| 553 | 20250217 | 095200 | 5141000650 | 48900 | 49000 | 49000 | 48900 | 1597 |
| 554 | 20250217 | 095100 | 5062837950 | 49000 | 48850 | 49100 | 48800 | 24359 |
| 555 | 20250217 | 095000 | 3870284800 | 48800 | 48850 | 48850 | 48800 | 1379 |
| 556 | 20250217 | 094900 | 3802941600 | 48850 | 48750 | 48850 | 48750 | 1755 |
| 557 | 20250217 | 094800 | 3717297950 | 48750 | 48750 | 48800 | 48750 | 385 |
| 558 | 20250217 | 094700 | 3698519650 | 48750 | 48750 | 48800 | 48750 | 709 |
| 559 | 20250217 | 094600 | 3663930550 | 48750 | 48800 | 48850 | 48750 | 2590 |
| 560 | 20250217 | 094500 | 3537571400 | 48800 | 48600 | 48800 | 48550 | 12855 |
| 561 | 20250217 | 094400 | 2911537200 | 48600 | 48450 | 48600 | 48450 | 6835 |
| 562 | 20250217 | 094300 | 2580141450 | 48450 | 48450 | 48450 | 48450 | 428 |
| 563 | 20250217 | 094200 | 2559404850 | 48450 | 48400 | 48450 | 48400 | 731 |
| 564 | 20250217 | 094100 | 2524019250 | 48400 | 48350 | 48400 | 48350 | 1552 |
| 565 | 20250217 | 094000 | 2448903350 | 48400 | 48350 | 48400 | 48350 | 165 |
| 566 | 20250217 | 093900 | 2440918250 | 48350 | 48400 | 48400 | 48350 | 345 |
| 567 | 20250217 | 093800 | 2424222700 | 48350 | 48400 | 48400 | 48300 | 1278 |
| 568 | 20250217 | 093700 | 2362421950 | 48350 | 48400 | 48400 | 48350 | 390 |
| 569 | 20250217 | 093600 | 2343556950 | 48400 | 48400 | 48450 | 48400 | 360 |
| 570 | 20250217 | 093500 | 2326131500 | 48450 | 48450 | 48450 | 48350 | 966 |
| 571 | 20250217 | 093400 | 2279366050 | 48450 | 48450 | 48450 | 48400 | 453 |
| 572 | 20250217 | 093300 | 2257429700 | 48450 | 48450 | 48450 | 48400 | 1758 |
| 573 | 20250217 | 093200 | 2172255150 | 48450 | 48400 | 48450 | 48400 | 1605 |
| 574 | 20250217 | 093100 | 2094504750 | 48400 | 48300 | 48450 | 48300 | 5359 |
| 575 | 20250217 | 093000 | 1835259400 | 48300 | 48250 | 48300 | 48250 | 1362 |
| 576 | 20250217 | 092900 | 1769533950 | 48250 | 48300 | 48300 | 48250 | 2887 |
| 577 | 20250217 | 092800 | 1630221050 | 48300 | 48300 | 48300 | 48300 | 838 |
| 578 | 20250217 | 092700 | 1589745650 | 48250 | 48300 | 48300 | 48250 | 113 |
| 579 | 20250217 | 092600 | 1584288300 | 48250 | 48300 | 48300 | 48250 | 540 |
| 580 | 20250217 | 092500 | 1558206350 | 48300 | 48150 | 48300 | 48100 | 3023 |
| 581 | 20250217 | 092400 | 1412566450 | 48150 | 48100 | 48150 | 48100 | 151 |
| 582 | 20250217 | 092300 | 1405303300 | 48100 | 48100 | 48150 | 48100 | 38 |
| 583 | 20250217 | 092200 | 1403475450 | 48100 | 48100 | 48150 | 48100 | 164 |
| 584 | 20250217 | 092100 | 1395586950 | 48100 | 48100 | 48150 | 48050 | 710 |
| 585 | 20250217 | 092000 | 1361459600 | 48100 | 48100 | 48150 | 48050 | 946 |
| 586 | 20250217 | 091900 | 1315953250 | 48100 | 48050 | 48100 | 48050 | 281 |
| 587 | 20250217 | 091800 | 1302441750 | 48050 | 48000 | 48050 | 48000 | 1145 |
| 588 | 20250217 | 091700 | 1247436050 | 48050 | 48000 | 48050 | 48000 | 561 |
| 589 | 20250217 | 091600 | 1220484700 | 48050 | 47950 | 48050 | 47950 | 400 |
| 590 | 20250217 | 091500 | 1201292200 | 47950 | 48050 | 48050 | 47950 | 1153 |
| 591 | 20250217 | 091400 | 1145961150 | 48050 | 47950 | 48050 | 47900 | 681 |
| 592 | 20250217 | 091300 | 1113290750 | 48000 | 48100 | 48100 | 48000 | 1174 |
| 593 | 20250217 | 091200 | 1056918900 | 48100 | 48150 | 48150 | 48100 | 645 |
| 594 | 20250217 | 091100 | 1025888100 | 48150 | 48150 | 48200 | 48150 | 368 |
| 595 | 20250217 | 091000 | 1008154950 | 48150 | 48250 | 48300 | 48150 | 3462 |
| 596 | 20250217 | 090900 | 841243650 | 48250 | 48300 | 48350 | 48250 | 621 |
| 597 | 20250217 | 090800 | 811235350 | 48350 | 48350 | 48350 | 48300 | 662 |
| 598 | 20250217 | 090700 | 779245750 | 48300 | 48300 | 48300 | 48250 | 745 |
| 599 | 20250217 | 090600 | 743263300 | 48300 | 48300 | 48300 | 48250 | 1710 |
| 600 | 20250217 | 090500 | 660679600 | 48250 | 48250 | 48300 | 48150 | 2072 |
| 601 | 20250217 | 090400 | 560731200 | 48200 | 48250 | 48250 | 48100 | 251 |
| 602 | 20250217 | 090300 | 548635950 | 48250 | 48200 | 48250 | 48100 | 1773 |
| 603 | 20250217 | 090200 | 463207250 | 48200 | 48150 | 48250 | 48000 | 1681 |
| 604 | 20250217 | 090100 | 382343050 | 48150 | 48300 | 48350 | 48100 | 2010 |
| 605 | 20250217 | 090000 | 285405150 | 48400 | 48350 | 48400 | 48300 | 4705 |