30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 191400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 14869 |
| 3 | 20250214 | 191300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20250214 | 191200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20250214 | 191100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20250214 | 191000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20250214 | 190900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20250214 | 190800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20250214 | 190700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20250214 | 190600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20250214 | 190500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20250214 | 190400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20250214 | 190300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20250214 | 190200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20250214 | 190100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20250214 | 190000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20250214 | 185900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20250214 | 185800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20250214 | 185700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20250214 | 185600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20250214 | 185500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20250214 | 185400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20250214 | 185300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20250214 | 185200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20250214 | 185100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20250214 | 185000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20250214 | 184900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20250214 | 184800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20250214 | 184700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20250214 | 184600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20250214 | 184500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20250214 | 184400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 14869 |
| 33 | 20250214 | 184300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20250214 | 184200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20250214 | 184100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20250214 | 184000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20250214 | 183900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20250214 | 183800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20250214 | 183700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20250214 | 183600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20250214 | 183500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20250214 | 183400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20250214 | 183300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20250214 | 183200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20250214 | 183100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20250214 | 183000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20250214 | 182900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20250214 | 182800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20250214 | 182700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20250214 | 182600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20250214 | 182500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20250214 | 182400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20250214 | 182300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20250214 | 182200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20250214 | 182100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20250214 | 182000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20250214 | 181900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20250214 | 181800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20250214 | 181700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20250214 | 181600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20250214 | 181500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20250214 | 181400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 14869 |
| 63 | 20250214 | 181300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20250214 | 181200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20250214 | 181100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20250214 | 181000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20250214 | 180900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20250214 | 180800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20250214 | 180700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20250214 | 180600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20250214 | 180500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20250214 | 180400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20250214 | 180300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20250214 | 180200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20250214 | 180100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20250214 | 180000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20250214 | 175900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20250214 | 175800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20250214 | 175700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20250214 | 175600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20250214 | 175500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20250214 | 175400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20250214 | 175300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20250214 | 175200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20250214 | 175100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20250214 | 175000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20250214 | 174900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20250214 | 174800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20250214 | 174700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20250214 | 174600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20250214 | 174500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20250214 | 174400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 14869 |
| 93 | 20250214 | 174300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20250214 | 174200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20250214 | 174100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20250214 | 174000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20250214 | 173900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20250214 | 173800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20250214 | 173700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20250214 | 173600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20250214 | 173500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20250214 | 173400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20250214 | 173300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20250214 | 173200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20250214 | 173100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20250214 | 173000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20250214 | 172900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20250214 | 172800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20250214 | 172700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20250214 | 172600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20250214 | 172500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20250214 | 172400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20250214 | 172300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20250214 | 172200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20250214 | 172100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20250214 | 172000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20250214 | 171900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20250214 | 171800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20250214 | 171700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20250214 | 171600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20250214 | 171500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20250214 | 171400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 14869 |
| 123 | 20250214 | 171300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20250214 | 171200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20250214 | 171100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20250214 | 171000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20250214 | 170900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20250214 | 170800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20250214 | 170700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20250214 | 170600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20250214 | 170500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20250214 | 170400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20250214 | 170300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20250214 | 170200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20250214 | 170100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20250214 | 170000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20250214 | 165900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20250214 | 165800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20250214 | 165700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20250214 | 165600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20250214 | 165500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20250214 | 165400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20250214 | 165300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20250214 | 165200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20250214 | 165100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20250214 | 165000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20250214 | 164900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20250214 | 164800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20250214 | 164700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20250214 | 164600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20250214 | 164500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20250214 | 164400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 14869 |
| 153 | 20250214 | 164300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20250214 | 164200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20250214 | 164100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20250214 | 164000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20250214 | 163900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20250214 | 163800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20250214 | 163700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20250214 | 163600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20250214 | 163500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20250214 | 163400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20250214 | 163300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20250214 | 163200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20250214 | 163100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20250214 | 163000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20250214 | 162900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20250214 | 162800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20250214 | 162700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20250214 | 162600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20250214 | 162500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20250214 | 162400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20250214 | 162300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20250214 | 162200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20250214 | 162100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20250214 | 162000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20250214 | 161900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20250214 | 161800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20250214 | 161700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20250214 | 161600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20250214 | 161500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20250214 | 161400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 14869 |
| 183 | 20250214 | 161300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20250214 | 161200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20250214 | 161100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 186 | 20250214 | 161000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 187 | 20250214 | 160900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 188 | 20250214 | 160800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 189 | 20250214 | 160700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 190 | 20250214 | 160600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 191 | 20250214 | 160500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 192 | 20250214 | 160400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 193 | 20250214 | 160300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 194 | 20250214 | 160200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 195 | 20250214 | 160100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 196 | 20250214 | 160000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 197 | 20250214 | 155900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 198 | 20250214 | 155800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 199 | 20250214 | 155700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 200 | 20250214 | 155600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 201 | 20250214 | 155500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 202 | 20250214 | 155400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 203 | 20250214 | 155300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 204 | 20250214 | 155200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 205 | 20250214 | 155100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 206 | 20250214 | 155000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 207 | 20250214 | 154900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 208 | 20250214 | 154800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 209 | 20250214 | 154700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 210 | 20250214 | 154600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 211 | 20250214 | 154500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 212 | 20250214 | 154400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 14869 |
| 213 | 20250214 | 154300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 214 | 20250214 | 154200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 215 | 20250214 | 154100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 216 | 20250214 | 154000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 217 | 20250214 | 153900 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 218 | 20250214 | 153800 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 219 | 20250214 | 153700 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 220 | 20250214 | 153600 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 221 | 20250214 | 153500 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 222 | 20250214 | 153400 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 223 | 20250214 | 153300 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 224 | 20250214 | 153200 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 225 | 20250214 | 153100 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 0 |
| 226 | 20250214 | 153000 | 5075586335 | 2700 | 2700 | 2700 | 2700 | 14869 |
| 227 | 20250214 | 152900 | 5035440035 | 2715 | 2715 | 2715 | 2715 | 0 |
| 228 | 20250214 | 152800 | 5035440035 | 2715 | 2715 | 2715 | 2715 | 0 |
| 229 | 20250214 | 152700 | 5035440035 | 2715 | 2715 | 2715 | 2715 | 0 |
| 230 | 20250214 | 152600 | 5035440035 | 2715 | 2715 | 2715 | 2715 | 0 |
| 231 | 20250214 | 152500 | 5035440035 | 2715 | 2715 | 2715 | 2715 | 0 |
| 232 | 20250214 | 152400 | 5035440035 | 2715 | 2715 | 2715 | 2715 | 0 |
| 233 | 20250214 | 152300 | 5035440035 | 2715 | 2715 | 2715 | 2715 | 0 |
| 234 | 20250214 | 152200 | 5035440035 | 2715 | 2715 | 2715 | 2715 | 0 |
| 235 | 20250214 | 152100 | 5035440035 | 2715 | 2715 | 2715 | 2715 | 0 |
| 236 | 20250214 | 152000 | 5035440035 | 2715 | 2715 | 2715 | 2715 | 0 |
| 237 | 20250214 | 151900 | 5035440035 | 2715 | 2705 | 2715 | 2705 | 5888 |
| 238 | 20250214 | 151800 | 5019498680 | 2705 | 2700 | 2705 | 2700 | 933 |
| 239 | 20250214 | 151700 | 5016977425 | 2705 | 2705 | 2705 | 2700 | 1674 |
| 240 | 20250214 | 151600 | 5012451485 | 2705 | 2700 | 2710 | 2700 | 338 |
| 241 | 20250214 | 151500 | 5011538690 | 2700 | 2715 | 2715 | 2700 | 26308 |
| 242 | 20250214 | 151400 | 4940372900 | 2715 | 2720 | 2720 | 2715 | 12576 |
| 243 | 20250214 | 151300 | 4906177290 | 2725 | 2725 | 2725 | 2720 | 350 |
| 244 | 20250214 | 151200 | 4905223555 | 2725 | 2725 | 2725 | 2725 | 48 |
| 245 | 20250214 | 151100 | 4905092755 | 2725 | 2725 | 2725 | 2725 | 2 |
| 246 | 20250214 | 151000 | 4905087305 | 2725 | 2725 | 2725 | 2725 | 0 |
| 247 | 20250214 | 150900 | 4905087305 | 2725 | 2720 | 2725 | 2720 | 416 |
| 248 | 20250214 | 150800 | 4903954180 | 2725 | 2720 | 2725 | 2720 | 563 |
| 249 | 20250214 | 150700 | 4902422555 | 2720 | 2725 | 2725 | 2720 | 733 |
| 250 | 20250214 | 150600 | 4900428255 | 2725 | 2725 | 2725 | 2720 | 73 |
| 251 | 20250214 | 150500 | 4900229340 | 2725 | 2725 | 2730 | 2720 | 371 |
| 252 | 20250214 | 150400 | 4899219185 | 2725 | 2725 | 2725 | 2720 | 5175 |
| 253 | 20250214 | 150300 | 4885119310 | 2725 | 2725 | 2725 | 2725 | 20 |
| 254 | 20250214 | 150200 | 4885064810 | 2725 | 2720 | 2725 | 2720 | 1011 |
| 255 | 20250214 | 150100 | 4882314835 | 2720 | 2720 | 2720 | 2720 | 164 |
| 256 | 20250214 | 150000 | 4881868755 | 2725 | 2725 | 2725 | 2720 | 213 |
| 257 | 20250214 | 145900 | 4881289385 | 2720 | 2725 | 2725 | 2720 | 866 |
| 258 | 20250214 | 145800 | 4878932685 | 2725 | 2725 | 2725 | 2725 | 0 |
| 259 | 20250214 | 145700 | 4878932685 | 2725 | 2720 | 2725 | 2720 | 2 |
| 260 | 20250214 | 145600 | 4878927240 | 2720 | 2720 | 2720 | 2720 | 150 |
| 261 | 20250214 | 145500 | 4878519240 | 2720 | 2725 | 2725 | 2720 | 625 |
| 262 | 20250214 | 145400 | 4876816990 | 2725 | 2725 | 2725 | 2725 | 4 |
| 263 | 20250214 | 145300 | 4876806090 | 2720 | 2725 | 2725 | 2720 | 15 |
| 264 | 20250214 | 145200 | 4876765240 | 2725 | 2725 | 2725 | 2720 | 1183 |
| 265 | 20250214 | 145100 | 4873547290 | 2725 | 2730 | 2730 | 2725 | 5694 |
| 266 | 20250214 | 145000 | 4858031135 | 2725 | 2725 | 2725 | 2725 | 1083 |
| 267 | 20250214 | 144900 | 4855079960 | 2725 | 2730 | 2730 | 2725 | 1000 |
| 268 | 20250214 | 144800 | 4852354460 | 2730 | 2735 | 2735 | 2730 | 4957 |
| 269 | 20250214 | 144700 | 4838821750 | 2735 | 2730 | 2735 | 2730 | 1588 |
| 270 | 20250214 | 144600 | 4834481685 | 2725 | 2730 | 2730 | 2725 | 1550 |
| 271 | 20250214 | 144500 | 4830256185 | 2730 | 2730 | 2730 | 2725 | 370 |
| 272 | 20250214 | 144400 | 4829246180 | 2730 | 2730 | 2730 | 2730 | 50 |
| 273 | 20250214 | 144300 | 4829109680 | 2730 | 2730 | 2730 | 2730 | 19 |
| 274 | 20250214 | 144200 | 4829057810 | 2725 | 2725 | 2725 | 2725 | 37 |
| 275 | 20250214 | 144100 | 4828956985 | 2730 | 2730 | 2730 | 2730 | 57 |
| 276 | 20250214 | 144000 | 4828801375 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 277 | 20250214 | 143900 | 4826071375 | 2730 | 2730 | 2730 | 2730 | 0 |
| 278 | 20250214 | 143800 | 4826071375 | 2730 | 2725 | 2730 | 2725 | 822 |
| 279 | 20250214 | 143700 | 4823831415 | 2730 | 2730 | 2730 | 2720 | 4057 |
| 280 | 20250214 | 143600 | 4812788180 | 2725 | 2730 | 2730 | 2725 | 2618 |
| 281 | 20250214 | 143500 | 4805649130 | 2730 | 2725 | 2730 | 2725 | 3276 |
| 282 | 20250214 | 143400 | 4796721975 | 2730 | 2730 | 2730 | 2725 | 5342 |
| 283 | 20250214 | 143300 | 4782164125 | 2730 | 2730 | 2730 | 2725 | 338 |
| 284 | 20250214 | 143200 | 4781242885 | 2730 | 2730 | 2735 | 2730 | 3935 |
| 285 | 20250214 | 143100 | 4770500325 | 2735 | 2735 | 2735 | 2735 | 75 |
| 286 | 20250214 | 143000 | 4770295200 | 2735 | 2735 | 2735 | 2735 | 40 |
| 287 | 20250214 | 142900 | 4770185800 | 2735 | 2730 | 2735 | 2730 | 1000 |
| 288 | 20250214 | 142800 | 4767453300 | 2735 | 2730 | 2735 | 2730 | 817 |
| 289 | 20250214 | 142700 | 4765221890 | 2725 | 2730 | 2730 | 2725 | 1454 |
| 290 | 20250214 | 142600 | 4761258405 | 2730 | 2735 | 2735 | 2730 | 7572 |
| 291 | 20250214 | 142500 | 4740579735 | 2735 | 2735 | 2735 | 2735 | 1135 |
| 292 | 20250214 | 142400 | 4737475510 | 2730 | 2735 | 2735 | 2730 | 1075 |
| 293 | 20250214 | 142300 | 4734540085 | 2735 | 2735 | 2735 | 2735 | 0 |
| 294 | 20250214 | 142200 | 4734540085 | 2735 | 2735 | 2735 | 2735 | 546 |
| 295 | 20250214 | 142100 | 4733046775 | 2735 | 2740 | 2740 | 2735 | 609 |
| 296 | 20250214 | 142000 | 4731380795 | 2740 | 2740 | 2740 | 2740 | 334 |
| 297 | 20250214 | 141900 | 4730465635 | 2745 | 2745 | 2745 | 2745 | 1 |
| 298 | 20250214 | 141800 | 4730462890 | 2740 | 2740 | 2755 | 2740 | 10001 |
| 299 | 20250214 | 141700 | 4702984915 | 2740 | 2740 | 2740 | 2740 | 0 |
| 300 | 20250214 | 141600 | 4702984915 | 2740 | 2740 | 2740 | 2740 | 0 |
| 301 | 20250214 | 141500 | 4702984915 | 2740 | 2735 | 2740 | 2735 | 5297 |
| 302 | 20250214 | 141400 | 4688497615 | 2740 | 2740 | 2740 | 2740 | 32 |
| 303 | 20250214 | 141300 | 4688409935 | 2735 | 2735 | 2735 | 2735 | 555 |
| 304 | 20250214 | 141200 | 4686892010 | 2745 | 2745 | 2745 | 2745 | 0 |
| 305 | 20250214 | 141100 | 4686892010 | 2745 | 2745 | 2745 | 2745 | 2 |
| 306 | 20250214 | 141000 | 4686886520 | 2740 | 2745 | 2745 | 2740 | 210 |
| 307 | 20250214 | 140900 | 4686311070 | 2745 | 2740 | 2745 | 2740 | 852 |
| 308 | 20250214 | 140800 | 4683976580 | 2740 | 2735 | 2740 | 2735 | 31 |
| 309 | 20250214 | 140700 | 4683891790 | 2740 | 2740 | 2740 | 2740 | 284 |
| 310 | 20250214 | 140600 | 4683113630 | 2740 | 2740 | 2740 | 2740 | 480 |
| 311 | 20250214 | 140500 | 4681798430 | 2740 | 2740 | 2740 | 2740 | 230 |
| 312 | 20250214 | 140400 | 4681168230 | 2740 | 2735 | 2740 | 2735 | 287 |
| 313 | 20250214 | 140300 | 4680381860 | 2735 | 2735 | 2735 | 2735 | 465 |
| 314 | 20250214 | 140200 | 4679110085 | 2735 | 2735 | 2735 | 2735 | 800 |
| 315 | 20250214 | 140100 | 4676922085 | 2735 | 2735 | 2735 | 2735 | 448 |
| 316 | 20250214 | 140000 | 4675696805 | 2735 | 2735 | 2735 | 2735 | 0 |
| 317 | 20250214 | 135900 | 4675696805 | 2735 | 2735 | 2735 | 2735 | 145 |
| 318 | 20250214 | 135800 | 4675300230 | 2735 | 2735 | 2735 | 2735 | 416 |
| 319 | 20250214 | 135700 | 4674162470 | 2740 | 2740 | 2740 | 2740 | 0 |
| 320 | 20250214 | 135600 | 4674162470 | 2740 | 2735 | 2740 | 2735 | 2 |
| 321 | 20250214 | 135500 | 4674156995 | 2735 | 2735 | 2735 | 2735 | 0 |
| 322 | 20250214 | 135400 | 4674156995 | 2735 | 2735 | 2735 | 2735 | 1 |
| 323 | 20250214 | 135300 | 4674154260 | 2735 | 2735 | 2735 | 2735 | 83 |
| 324 | 20250214 | 135200 | 4673927255 | 2735 | 2735 | 2735 | 2730 | 1800 |
| 325 | 20250214 | 135100 | 4669008045 | 2735 | 2735 | 2735 | 2735 | 167 |
| 326 | 20250214 | 135000 | 4668551300 | 2735 | 2740 | 2740 | 2735 | 2322 |
| 327 | 20250214 | 134900 | 4662200625 | 2740 | 2740 | 2740 | 2740 | 1955 |
| 328 | 20250214 | 134800 | 4656843925 | 2740 | 2740 | 2740 | 2740 | 107 |
| 329 | 20250214 | 134700 | 4656550745 | 2740 | 2740 | 2745 | 2740 | 1206 |
| 330 | 20250214 | 134600 | 4653246300 | 2740 | 2740 | 2740 | 2735 | 3021 |
| 331 | 20250214 | 134500 | 4644968860 | 2730 | 2740 | 2740 | 2730 | 9652 |
| 332 | 20250214 | 134400 | 4618601205 | 2740 | 2740 | 2740 | 2740 | 51 |
| 333 | 20250214 | 134300 | 4618461465 | 2740 | 2735 | 2740 | 2735 | 4209 |
| 334 | 20250214 | 134200 | 4606948805 | 2740 | 2740 | 2740 | 2740 | 2 |
| 335 | 20250214 | 134100 | 4606943325 | 2740 | 2740 | 2740 | 2740 | 3247 |
| 336 | 20250214 | 134000 | 4598046545 | 2740 | 2740 | 2740 | 2740 | 310 |
| 337 | 20250214 | 133900 | 4597197145 | 2740 | 2745 | 2745 | 2740 | 279 |
| 338 | 20250214 | 133800 | 4596432635 | 2745 | 2740 | 2745 | 2740 | 641 |
| 339 | 20250214 | 133700 | 4594676275 | 2745 | 2745 | 2745 | 2745 | 151 |
| 340 | 20250214 | 133600 | 4594261780 | 2740 | 2740 | 2740 | 2740 | 0 |
| 341 | 20250214 | 133500 | 4594261780 | 2740 | 2740 | 2740 | 2740 | 50 |
| 342 | 20250214 | 133400 | 4594124780 | 2740 | 2740 | 2740 | 2740 | 1 |
| 343 | 20250214 | 133300 | 4594122040 | 2740 | 2740 | 2740 | 2740 | 246 |
| 344 | 20250214 | 133200 | 4593448000 | 2745 | 2745 | 2745 | 2745 | 300 |
| 345 | 20250214 | 133100 | 4592624500 | 2745 | 2745 | 2745 | 2745 | 208 |
| 346 | 20250214 | 133000 | 4592053540 | 2750 | 2745 | 2750 | 2745 | 50 |
| 347 | 20250214 | 132900 | 4591916125 | 2750 | 2750 | 2750 | 2750 | 200 |
| 348 | 20250214 | 132800 | 4591366125 | 2750 | 2745 | 2750 | 2745 | 11 |
| 349 | 20250214 | 132700 | 4591335925 | 2750 | 2740 | 2750 | 2735 | 829 |
| 350 | 20250214 | 132600 | 4589063935 | 2745 | 2745 | 2745 | 2745 | 101 |
| 351 | 20250214 | 132500 | 4588786690 | 2740 | 2740 | 2740 | 2740 | 1400 |
| 352 | 20250214 | 132400 | 4584950690 | 2740 | 2740 | 2740 | 2740 | 3 |
| 353 | 20250214 | 132300 | 4584942470 | 2740 | 2740 | 2740 | 2740 | 373 |
| 354 | 20250214 | 132200 | 4583920450 | 2740 | 2740 | 2740 | 2740 | 33 |
| 355 | 20250214 | 132100 | 4583830030 | 2740 | 2740 | 2740 | 2740 | 500 |
| 356 | 20250214 | 132000 | 4582460030 | 2740 | 2740 | 2740 | 2740 | 100 |
| 357 | 20250214 | 131900 | 4582186030 | 2735 | 2735 | 2735 | 2735 | 573 |
| 358 | 20250214 | 131800 | 4580618875 | 2740 | 2735 | 2740 | 2735 | 715 |
| 359 | 20250214 | 131700 | 4578660255 | 2735 | 2725 | 2735 | 2725 | 6039 |
| 360 | 20250214 | 131600 | 4562171870 | 2725 | 2730 | 2730 | 2725 | 1270 |
| 361 | 20250214 | 131500 | 4558709625 | 2730 | 2730 | 2730 | 2730 | 773 |
| 362 | 20250214 | 131400 | 4556599335 | 2735 | 2735 | 2735 | 2730 | 8025 |
| 363 | 20250214 | 131300 | 4534690895 | 2730 | 2730 | 2730 | 2730 | 4114 |
| 364 | 20250214 | 131200 | 4523459675 | 2730 | 2735 | 2735 | 2730 | 522 |
| 365 | 20250214 | 131100 | 4522034605 | 2735 | 2735 | 2735 | 2730 | 6816 |
| 366 | 20250214 | 131000 | 4503419310 | 2735 | 2735 | 2735 | 2725 | 13359 |
| 367 | 20250214 | 130900 | 4466983505 | 2740 | 2740 | 2740 | 2740 | 31 |
| 368 | 20250214 | 130800 | 4466898565 | 2735 | 2735 | 2735 | 2730 | 10974 |
| 369 | 20250214 | 130700 | 4436932200 | 2735 | 2735 | 2735 | 2735 | 0 |
| 370 | 20250214 | 130600 | 4436932200 | 2735 | 2745 | 2745 | 2735 | 359 |
| 371 | 20250214 | 130500 | 4435950255 | 2735 | 2750 | 2750 | 2735 | 7055 |
| 372 | 20250214 | 130400 | 4416605530 | 2750 | 2750 | 2755 | 2750 | 1171 |
| 373 | 20250214 | 130300 | 4413384780 | 2750 | 2750 | 2750 | 2750 | 1 |
| 374 | 20250214 | 130200 | 4413382030 | 2750 | 2755 | 2755 | 2750 | 33 |
| 375 | 20250214 | 130100 | 4413291265 | 2755 | 2755 | 2755 | 2755 | 0 |
| 376 | 20250214 | 130000 | 4413291265 | 2755 | 2755 | 2755 | 2755 | 571 |
| 377 | 20250214 | 125900 | 4411718160 | 2755 | 2750 | 2755 | 2750 | 15 |
| 378 | 20250214 | 125800 | 4411676870 | 2755 | 2755 | 2755 | 2755 | 1 |
| 379 | 20250214 | 125700 | 4411674115 | 2755 | 2755 | 2755 | 2755 | 0 |
| 380 | 20250214 | 125600 | 4411674115 | 2755 | 2755 | 2755 | 2755 | 23 |
| 381 | 20250214 | 125500 | 4411610750 | 2750 | 2750 | 2755 | 2750 | 171 |
| 382 | 20250214 | 125400 | 4411140250 | 2745 | 2750 | 2750 | 2745 | 1450 |
| 383 | 20250214 | 125300 | 4407156760 | 2750 | 2750 | 2750 | 2750 | 258 |
| 384 | 20250214 | 125200 | 4406447260 | 2750 | 2750 | 2755 | 2750 | 303 |
| 385 | 20250214 | 125100 | 4405614000 | 2750 | 2750 | 2750 | 2750 | 103 |
| 386 | 20250214 | 125000 | 4405330750 | 2750 | 2750 | 2750 | 2750 | 2 |
| 387 | 20250214 | 124900 | 4405325250 | 2755 | 2755 | 2755 | 2755 | 2 |
| 388 | 20250214 | 124800 | 4405319740 | 2750 | 2755 | 2755 | 2750 | 253 |
| 389 | 20250214 | 124700 | 4404623740 | 2755 | 2755 | 2755 | 2755 | 167 |
| 390 | 20250214 | 124600 | 4404163655 | 2755 | 2755 | 2755 | 2755 | 292 |
| 391 | 20250214 | 124500 | 4403359195 | 2750 | 2755 | 2755 | 2750 | 162 |
| 392 | 20250214 | 124400 | 4402913550 | 2750 | 2750 | 2755 | 2750 | 102 |
| 393 | 20250214 | 124300 | 4402633045 | 2750 | 2750 | 2750 | 2750 | 0 |
| 394 | 20250214 | 124200 | 4402633045 | 2750 | 2750 | 2750 | 2750 | 1119 |
| 395 | 20250214 | 124100 | 4399555795 | 2750 | 2750 | 2750 | 2750 | 367 |
| 396 | 20250214 | 124000 | 4398546545 | 2750 | 2750 | 2750 | 2750 | 1 |
| 397 | 20250214 | 123900 | 4398543795 | 2755 | 2755 | 2755 | 2755 | 86 |
| 398 | 20250214 | 123800 | 4398306865 | 2750 | 2750 | 2750 | 2750 | 241 |
| 399 | 20250214 | 123700 | 4397644115 | 2755 | 2755 | 2755 | 2755 | 701 |
| 400 | 20250214 | 123600 | 4395712860 | 2755 | 2745 | 2755 | 2745 | 248 |
| 401 | 20250214 | 123500 | 4395031420 | 2745 | 2750 | 2750 | 2745 | 357 |
| 402 | 20250214 | 123400 | 4394051210 | 2755 | 2750 | 2755 | 2750 | 637 |
| 403 | 20250214 | 123300 | 4392297960 | 2750 | 2755 | 2755 | 2750 | 949 |
| 404 | 20250214 | 123200 | 4389687710 | 2750 | 2750 | 2755 | 2750 | 766 |
| 405 | 20250214 | 123100 | 4387580210 | 2750 | 2755 | 2755 | 2750 | 43 |
| 406 | 20250214 | 123000 | 4387461855 | 2750 | 2750 | 2750 | 2750 | 1298 |
| 407 | 20250214 | 122900 | 4383892355 | 2750 | 2745 | 2750 | 2745 | 137 |
| 408 | 20250214 | 122800 | 4383516245 | 2750 | 2750 | 2750 | 2750 | 100 |
| 409 | 20250214 | 122700 | 4383241245 | 2750 | 2750 | 2750 | 2750 | 0 |
| 410 | 20250214 | 122600 | 4383241245 | 2750 | 2750 | 2750 | 2745 | 524 |
| 411 | 20250214 | 122500 | 4381801745 | 2750 | 2740 | 2750 | 2740 | 1633 |
| 412 | 20250214 | 122400 | 4377319955 | 2745 | 2740 | 2745 | 2735 | 2685 |
| 413 | 20250214 | 122300 | 4369963305 | 2740 | 2740 | 2745 | 2740 | 107 |
| 414 | 20250214 | 122200 | 4369670100 | 2740 | 2740 | 2740 | 2740 | 1 |
| 415 | 20250214 | 122100 | 4369667360 | 2740 | 2730 | 2740 | 2730 | 15724 |
| 416 | 20250214 | 122000 | 4326685925 | 2730 | 2740 | 2740 | 2730 | 11612 |
| 417 | 20250214 | 121900 | 4294976450 | 2740 | 2740 | 2740 | 2740 | 3508 |
| 418 | 20250214 | 121800 | 4285364530 | 2740 | 2740 | 2740 | 2730 | 13278 |
| 419 | 20250214 | 121700 | 4249055835 | 2750 | 2745 | 2750 | 2745 | 388 |
| 420 | 20250214 | 121600 | 4247990685 | 2745 | 2745 | 2745 | 2745 | 2000 |
| 421 | 20250214 | 121500 | 4242500685 | 2745 | 2740 | 2745 | 2740 | 352 |
| 422 | 20250214 | 121400 | 4241535735 | 2740 | 2740 | 2745 | 2740 | 873 |
| 423 | 20250214 | 121300 | 4239142585 | 2740 | 2740 | 2745 | 2740 | 1029 |
| 424 | 20250214 | 121200 | 4236322855 | 2740 | 2745 | 2745 | 2740 | 2305 |
| 425 | 20250214 | 121100 | 4230003475 | 2745 | 2745 | 2745 | 2740 | 5132 |
| 426 | 20250214 | 121000 | 4215924825 | 2745 | 2750 | 2750 | 2745 | 973 |
| 427 | 20250214 | 120900 | 4213253805 | 2750 | 2740 | 2750 | 2735 | 12151 |
| 428 | 20250214 | 120800 | 4179924075 | 2745 | 2750 | 2750 | 2745 | 2184 |
| 429 | 20250214 | 120700 | 4173927395 | 2745 | 2740 | 2750 | 2740 | 1950 |
| 430 | 20250214 | 120600 | 4168578740 | 2745 | 2750 | 2750 | 2740 | 2670 |
| 431 | 20250214 | 120500 | 4161256005 | 2745 | 2750 | 2750 | 2745 | 1236 |
| 432 | 20250214 | 120400 | 4157862685 | 2750 | 2745 | 2750 | 2740 | 5287 |
| 433 | 20250214 | 120300 | 4143345975 | 2750 | 2740 | 2750 | 2740 | 21525 |
| 434 | 20250214 | 120200 | 4084322255 | 2740 | 2750 | 2750 | 2730 | 15726 |
| 435 | 20250214 | 120100 | 4041313095 | 2740 | 2790 | 2790 | 2715 | 156094 |
| 436 | 20250214 | 120000 | 3613464135 | 2790 | 2790 | 2795 | 2780 | 6960 |
| 437 | 20250214 | 115900 | 3594070980 | 2790 | 2810 | 2810 | 2780 | 20693 |
| 438 | 20250214 | 115800 | 3536349975 | 2795 | 2800 | 2810 | 2790 | 4903 |
| 439 | 20250214 | 115700 | 3522609440 | 2800 | 2815 | 2815 | 2795 | 15440 |
| 440 | 20250214 | 115600 | 3479278450 | 2815 | 2805 | 2815 | 2800 | 7032 |
| 441 | 20250214 | 115500 | 3459509785 | 2805 | 2810 | 2815 | 2800 | 4390 |
| 442 | 20250214 | 115400 | 3447173545 | 2810 | 2815 | 2815 | 2795 | 20463 |
| 443 | 20250214 | 115300 | 3389779110 | 2810 | 2815 | 2815 | 2805 | 7867 |
| 444 | 20250214 | 115200 | 3367638425 | 2815 | 2800 | 2815 | 2800 | 8578 |
| 445 | 20250214 | 115100 | 3343543700 | 2800 | 2790 | 2815 | 2790 | 14006 |
| 446 | 20250214 | 115000 | 3304240495 | 2795 | 2810 | 2815 | 2790 | 30344 |
| 447 | 20250214 | 114900 | 3219179385 | 2810 | 2810 | 2820 | 2810 | 11290 |
| 448 | 20250214 | 114800 | 3187412635 | 2815 | 2815 | 2815 | 2810 | 8079 |
| 449 | 20250214 | 114700 | 3164682335 | 2815 | 2815 | 2820 | 2805 | 13919 |
| 450 | 20250214 | 114600 | 3125542235 | 2820 | 2815 | 2820 | 2805 | 8150 |
| 451 | 20250214 | 114500 | 3102604425 | 2805 | 2815 | 2815 | 2800 | 11237 |
| 452 | 20250214 | 114400 | 3071009730 | 2805 | 2815 | 2825 | 2800 | 32682 |
| 453 | 20250214 | 114300 | 2978987820 | 2805 | 2805 | 2815 | 2795 | 21713 |
| 454 | 20250214 | 114200 | 2917992925 | 2810 | 2810 | 2820 | 2800 | 16058 |
| 455 | 20250214 | 114100 | 2872855485 | 2810 | 2790 | 2820 | 2790 | 18689 |
| 456 | 20250214 | 114000 | 2820348325 | 2800 | 2790 | 2800 | 2780 | 16631 |
| 457 | 20250214 | 113900 | 2773954695 | 2780 | 2785 | 2805 | 2780 | 25097 |
| 458 | 20250214 | 113800 | 2704004185 | 2800 | 2795 | 2810 | 2785 | 11957 |
| 459 | 20250214 | 113700 | 2670550865 | 2805 | 2810 | 2810 | 2790 | 12184 |
| 460 | 20250214 | 113600 | 2636432985 | 2795 | 2815 | 2820 | 2795 | 19578 |
| 461 | 20250214 | 113500 | 2581383355 | 2815 | 2800 | 2820 | 2795 | 18399 |
| 462 | 20250214 | 113400 | 2529662060 | 2800 | 2805 | 2810 | 2790 | 13289 |
| 463 | 20250214 | 113300 | 2492460095 | 2810 | 2805 | 2810 | 2795 | 12203 |
| 464 | 20250214 | 113200 | 2458203285 | 2805 | 2800 | 2805 | 2775 | 16156 |
| 465 | 20250214 | 113100 | 2413142765 | 2790 | 2810 | 2815 | 2775 | 31634 |
| 466 | 20250214 | 113000 | 2324752745 | 2810 | 2805 | 2815 | 2800 | 20813 |
| 467 | 20250214 | 112900 | 2266243510 | 2805 | 2805 | 2815 | 2800 | 14048 |
| 468 | 20250214 | 112800 | 2226797755 | 2805 | 2825 | 2825 | 2800 | 36840 |
| 469 | 20250214 | 112700 | 2123230460 | 2825 | 2815 | 2830 | 2805 | 49564 |
| 470 | 20250214 | 112600 | 1983356025 | 2830 | 2840 | 2845 | 2810 | 57392 |
| 471 | 20250214 | 112500 | 1821023195 | 2845 | 2805 | 2845 | 2800 | 91059 |
| 472 | 20250214 | 112400 | 1563827040 | 2800 | 2795 | 2810 | 2785 | 17643 |
| 473 | 20250214 | 112300 | 1514420845 | 2790 | 2800 | 2805 | 2790 | 9191 |
| 474 | 20250214 | 112200 | 1488691465 | 2805 | 2780 | 2805 | 2780 | 14368 |
| 475 | 20250214 | 112100 | 1448514750 | 2785 | 2790 | 2790 | 2780 | 4383 |
| 476 | 20250214 | 112000 | 1436295400 | 2800 | 2785 | 2800 | 2780 | 7288 |
| 477 | 20250214 | 111900 | 1415937330 | 2785 | 2790 | 2795 | 2785 | 8177 |
| 478 | 20250214 | 111800 | 1393109885 | 2790 | 2805 | 2805 | 2775 | 15491 |
| 479 | 20250214 | 111700 | 1349809070 | 2805 | 2750 | 2810 | 2750 | 90888 |
| 480 | 20250214 | 111600 | 1097386145 | 2755 | 2750 | 2755 | 2750 | 8668 |
| 481 | 20250214 | 111500 | 1073526145 | 2750 | 2750 | 2750 | 2750 | 1886 |
| 482 | 20250214 | 111400 | 1068339645 | 2745 | 2745 | 2745 | 2745 | 2000 |
| 483 | 20250214 | 111300 | 1062849645 | 2750 | 2745 | 2750 | 2745 | 3093 |
| 484 | 20250214 | 111200 | 1054344845 | 2745 | 2745 | 2745 | 2740 | 2448 |
| 485 | 20250214 | 111100 | 1047628090 | 2745 | 2745 | 2745 | 2745 | 500 |
| 486 | 20250214 | 111000 | 1046255590 | 2750 | 2750 | 2750 | 2750 | 0 |
| 487 | 20250214 | 110900 | 1046255590 | 2750 | 2745 | 2750 | 2745 | 1044 |
| 488 | 20250214 | 110800 | 1043388125 | 2750 | 2745 | 2750 | 2745 | 2583 |
| 489 | 20250214 | 110700 | 1036284925 | 2745 | 2745 | 2745 | 2745 | 561 |
| 490 | 20250214 | 110600 | 1034744980 | 2740 | 2745 | 2745 | 2740 | 4368 |
| 491 | 20250214 | 110500 | 1022754845 | 2745 | 2750 | 2750 | 2745 | 1015 |
| 492 | 20250214 | 110400 | 1019963670 | 2750 | 2745 | 2750 | 2745 | 121 |
| 493 | 20250214 | 110300 | 1019631020 | 2745 | 2750 | 2750 | 2745 | 1036 |
| 494 | 20250214 | 110200 | 1016787020 | 2745 | 2740 | 2745 | 2740 | 2069 |
| 495 | 20250214 | 110100 | 1011107635 | 2745 | 2745 | 2745 | 2745 | 2902 |
| 496 | 20250214 | 110000 | 1003141645 | 2745 | 2740 | 2745 | 2740 | 125 |
| 497 | 20250214 | 105900 | 1002799070 | 2745 | 2740 | 2745 | 2740 | 1629 |
| 498 | 20250214 | 105800 | 998331200 | 2740 | 2735 | 2740 | 2735 | 4105 |
| 499 | 20250214 | 105700 | 987084015 | 2730 | 2730 | 2735 | 2730 | 986 |
| 500 | 20250214 | 105600 | 984388910 | 2740 | 2740 | 2740 | 2740 | 50 |
| 501 | 20250214 | 105500 | 984251910 | 2740 | 2735 | 2740 | 2735 | 367 |
| 502 | 20250214 | 105400 | 983248160 | 2740 | 2730 | 2740 | 2730 | 1650 |
| 503 | 20250214 | 105300 | 978743645 | 2745 | 2745 | 2745 | 2740 | 1002 |
| 504 | 20250214 | 105200 | 975998155 | 2730 | 2740 | 2745 | 2725 | 1680 |
| 505 | 20250214 | 105100 | 971408030 | 2745 | 2745 | 2745 | 2745 | 102 |
| 506 | 20250214 | 105000 | 971128040 | 2745 | 2745 | 2745 | 2745 | 137 |
| 507 | 20250214 | 104900 | 970751975 | 2740 | 2745 | 2750 | 2735 | 523 |
| 508 | 20250214 | 104800 | 969317555 | 2740 | 2745 | 2745 | 2740 | 1883 |
| 509 | 20250214 | 104700 | 964157635 | 2750 | 2745 | 2750 | 2745 | 277 |
| 510 | 20250214 | 104600 | 963397260 | 2745 | 2745 | 2745 | 2745 | 3 |
| 511 | 20250214 | 104500 | 963389025 | 2750 | 2745 | 2750 | 2745 | 4907 |
| 512 | 20250214 | 104400 | 949900510 | 2745 | 2750 | 2750 | 2745 | 1192 |
| 513 | 20250214 | 104300 | 946622840 | 2750 | 2750 | 2750 | 2745 | 1756 |
| 514 | 20250214 | 104200 | 941794640 | 2745 | 2750 | 2750 | 2745 | 203 |
| 515 | 20250214 | 104100 | 941237395 | 2745 | 2750 | 2755 | 2745 | 7437 |
| 516 | 20250214 | 104000 | 920816190 | 2750 | 2750 | 2755 | 2750 | 3258 |
| 517 | 20250214 | 103900 | 911856180 | 2755 | 2750 | 2755 | 2745 | 2464 |
| 518 | 20250214 | 103800 | 905079570 | 2750 | 2750 | 2755 | 2745 | 12273 |
| 519 | 20250214 | 103700 | 871334840 | 2750 | 2740 | 2750 | 2740 | 2847 |
| 520 | 20250214 | 103600 | 863524450 | 2745 | 2750 | 2750 | 2745 | 7555 |
| 521 | 20250214 | 103500 | 842777735 | 2750 | 2740 | 2750 | 2730 | 22967 |
| 522 | 20250214 | 103400 | 779686680 | 2730 | 2730 | 2740 | 2725 | 16117 |
| 523 | 20250214 | 103300 | 735642555 | 2735 | 2730 | 2735 | 2725 | 13396 |
| 524 | 20250214 | 103200 | 699081485 | 2730 | 2725 | 2730 | 2725 | 355 |
| 525 | 20250214 | 103100 | 698113835 | 2725 | 2725 | 2725 | 2725 | 700 |
| 526 | 20250214 | 103000 | 696206335 | 2725 | 2730 | 2730 | 2725 | 1767 |
| 527 | 20250214 | 102900 | 691390715 | 2730 | 2725 | 2735 | 2725 | 14372 |
| 528 | 20250214 | 102800 | 652160450 | 2725 | 2720 | 2725 | 2720 | 5705 |
| 529 | 20250214 | 102700 | 636625380 | 2720 | 2720 | 2720 | 2720 | 10 |
| 530 | 20250214 | 102600 | 636598180 | 2720 | 2720 | 2720 | 2720 | 369 |
| 531 | 20250214 | 102500 | 635594500 | 2720 | 2715 | 2720 | 2715 | 11551 |
| 532 | 20250214 | 102400 | 604203135 | 2715 | 2720 | 2720 | 2715 | 36 |
| 533 | 20250214 | 102300 | 604105270 | 2720 | 2730 | 2730 | 2720 | 7139 |
| 534 | 20250214 | 102200 | 584670095 | 2725 | 2720 | 2725 | 2720 | 10612 |
| 535 | 20250214 | 102100 | 555774640 | 2720 | 2720 | 2720 | 2720 | 1353 |
| 536 | 20250214 | 102000 | 552094480 | 2720 | 2720 | 2720 | 2720 | 85 |
| 537 | 20250214 | 101900 | 551863280 | 2715 | 2720 | 2720 | 2715 | 1135 |
| 538 | 20250214 | 101800 | 548776085 | 2720 | 2715 | 2720 | 2715 | 2024 |
| 539 | 20250214 | 101700 | 543280920 | 2715 | 2715 | 2715 | 2715 | 680 |
| 540 | 20250214 | 101600 | 541434720 | 2715 | 2715 | 2715 | 2715 | 0 |
| 541 | 20250214 | 101500 | 541434720 | 2715 | 2715 | 2715 | 2715 | 0 |
| 542 | 20250214 | 101400 | 541434720 | 2715 | 2715 | 2715 | 2715 | 100 |
| 543 | 20250214 | 101300 | 541163220 | 2715 | 2715 | 2715 | 2710 | 52 |
| 544 | 20250214 | 101200 | 541022050 | 2715 | 2705 | 2715 | 2705 | 2027 |
| 545 | 20250214 | 101100 | 535524955 | 2705 | 2710 | 2710 | 2705 | 160 |
| 546 | 20250214 | 101000 | 535091650 | 2715 | 2710 | 2715 | 2710 | 688 |
| 547 | 20250214 | 100900 | 533226895 | 2710 | 2710 | 2710 | 2710 | 1 |
| 548 | 20250214 | 100800 | 533224185 | 2710 | 2710 | 2715 | 2710 | 622 |
| 549 | 20250214 | 100700 | 531538540 | 2710 | 2710 | 2710 | 2705 | 415 |
| 550 | 20250214 | 100600 | 530415385 | 2710 | 2710 | 2710 | 2710 | 4 |
| 551 | 20250214 | 100500 | 530404545 | 2710 | 2710 | 2715 | 2710 | 2301 |
| 552 | 20250214 | 100400 | 524168345 | 2710 | 2715 | 2715 | 2710 | 16 |
| 553 | 20250214 | 100300 | 524124955 | 2720 | 2720 | 2720 | 2720 | 1 |
| 554 | 20250214 | 100200 | 524122235 | 2710 | 2725 | 2725 | 2710 | 10024 |
| 555 | 20250214 | 100100 | 496857125 | 2725 | 2730 | 2730 | 2725 | 2624 |
| 556 | 20250214 | 100000 | 489706695 | 2725 | 2730 | 2730 | 2725 | 1708 |
| 557 | 20250214 | 095900 | 485046420 | 2730 | 2725 | 2730 | 2720 | 5864 |
| 558 | 20250214 | 095800 | 469065835 | 2720 | 2720 | 2725 | 2720 | 2284 |
| 559 | 20250214 | 095700 | 462848245 | 2720 | 2720 | 2725 | 2710 | 5881 |
| 560 | 20250214 | 095600 | 446854000 | 2715 | 2715 | 2720 | 2715 | 2598 |
| 561 | 20250214 | 095500 | 439797150 | 2720 | 2710 | 2720 | 2710 | 8861 |
| 562 | 20250214 | 095400 | 415757330 | 2705 | 2705 | 2705 | 2705 | 1390 |
| 563 | 20250214 | 095300 | 411997380 | 2710 | 2710 | 2710 | 2705 | 1343 |
| 564 | 20250214 | 095200 | 408362870 | 2705 | 2705 | 2710 | 2705 | 880 |
| 565 | 20250214 | 095100 | 405980575 | 2710 | 2710 | 2710 | 2710 | 1567 |
| 566 | 20250214 | 095000 | 401734005 | 2710 | 2710 | 2715 | 2705 | 5135 |
| 567 | 20250214 | 094900 | 387816515 | 2710 | 2710 | 2715 | 2705 | 7900 |
| 568 | 20250214 | 094800 | 366382880 | 2710 | 2705 | 2710 | 2705 | 4721 |
| 569 | 20250214 | 094700 | 353589635 | 2710 | 2700 | 2710 | 2700 | 12330 |
| 570 | 20250214 | 094600 | 320280040 | 2700 | 2695 | 2700 | 2695 | 6004 |
| 571 | 20250214 | 094500 | 304098420 | 2695 | 2695 | 2695 | 2695 | 3551 |
| 572 | 20250214 | 094400 | 294528475 | 2695 | 2695 | 2695 | 2695 | 791 |
| 573 | 20250214 | 094300 | 292396730 | 2695 | 2695 | 2695 | 2695 | 279 |
| 574 | 20250214 | 094200 | 291644825 | 2690 | 2690 | 2690 | 2690 | 1791 |
| 575 | 20250214 | 094100 | 286827035 | 2690 | 2685 | 2690 | 2685 | 281 |
| 576 | 20250214 | 094000 | 286071155 | 2680 | 2685 | 2690 | 2680 | 1273 |
| 577 | 20250214 | 093900 | 282653515 | 2685 | 2685 | 2685 | 2685 | 278 |
| 578 | 20250214 | 093800 | 281907085 | 2685 | 2685 | 2685 | 2680 | 823 |
| 579 | 20250214 | 093700 | 279698815 | 2690 | 2690 | 2690 | 2685 | 1540 |
| 580 | 20250214 | 093600 | 275561715 | 2690 | 2690 | 2690 | 2690 | 2279 |
| 581 | 20250214 | 093500 | 269431205 | 2690 | 2685 | 2690 | 2685 | 280 |
| 582 | 20250214 | 093400 | 268678010 | 2690 | 2685 | 2690 | 2685 | 416 |
| 583 | 20250214 | 093300 | 267559640 | 2685 | 2685 | 2690 | 2685 | 1538 |
| 584 | 20250214 | 093200 | 263430105 | 2685 | 2685 | 2685 | 2685 | 279 |
| 585 | 20250214 | 093100 | 262680990 | 2685 | 2690 | 2690 | 2685 | 1785 |
| 586 | 20250214 | 093000 | 257886065 | 2690 | 2690 | 2690 | 2690 | 331 |
| 587 | 20250214 | 092900 | 256995675 | 2690 | 2690 | 2690 | 2690 | 279 |
| 588 | 20250214 | 092800 | 256245165 | 2690 | 2690 | 2690 | 2690 | 279 |
| 589 | 20250214 | 092700 | 255494655 | 2690 | 2690 | 2690 | 2685 | 716 |
| 590 | 20250214 | 092600 | 253569410 | 2690 | 2690 | 2690 | 2690 | 279 |
| 591 | 20250214 | 092500 | 252818900 | 2690 | 2690 | 2690 | 2690 | 699 |
| 592 | 20250214 | 092400 | 250938590 | 2690 | 2695 | 2695 | 2690 | 284 |
| 593 | 20250214 | 092300 | 250173240 | 2695 | 2695 | 2695 | 2695 | 3934 |
| 594 | 20250214 | 092200 | 239571110 | 2690 | 2690 | 2690 | 2685 | 762 |
| 595 | 20250214 | 092100 | 237523040 | 2695 | 2690 | 2695 | 2690 | 580 |
| 596 | 20250214 | 092000 | 235961445 | 2690 | 2690 | 2690 | 2690 | 1060 |
| 597 | 20250214 | 091900 | 233110045 | 2690 | 2685 | 2695 | 2685 | 1407 |
| 598 | 20250214 | 091800 | 229331020 | 2690 | 2690 | 2695 | 2685 | 2106 |
| 599 | 20250214 | 091700 | 223664495 | 2690 | 2695 | 2695 | 2690 | 1078 |
| 600 | 20250214 | 091600 | 220761795 | 2695 | 2695 | 2700 | 2690 | 3570 |
| 601 | 20250214 | 091500 | 211138455 | 2690 | 2685 | 2700 | 2685 | 12017 |
| 602 | 20250214 | 091400 | 178758845 | 2690 | 2690 | 2690 | 2690 | 3764 |
| 603 | 20250214 | 091300 | 168633685 | 2685 | 2685 | 2685 | 2680 | 3160 |
| 604 | 20250214 | 091200 | 160156585 | 2685 | 2680 | 2685 | 2680 | 4391 |
| 605 | 20250214 | 091100 | 148366765 | 2685 | 2690 | 2690 | 2675 | 1998 |
| 606 | 20250214 | 091000 | 143001545 | 2685 | 2685 | 2685 | 2680 | 10541 |
| 607 | 20250214 | 090900 | 114716460 | 2685 | 2685 | 2685 | 2680 | 408 |
| 608 | 20250214 | 090800 | 113621115 | 2685 | 2680 | 2690 | 2675 | 9579 |
| 609 | 20250214 | 090700 | 87916200 | 2675 | 2665 | 2675 | 2665 | 5326 |
| 610 | 20250214 | 090600 | 73682875 | 2670 | 2655 | 2670 | 2645 | 20309 |
| 611 | 20250214 | 090500 | 19818255 | 2660 | 2655 | 2665 | 2655 | 2455 |
| 612 | 20250214 | 090400 | 13282330 | 2650 | 2650 | 2650 | 2650 | 20 |
| 613 | 20250214 | 090300 | 13229330 | 2650 | 2660 | 2660 | 2650 | 321 |
| 614 | 20250214 | 090200 | 12375755 | 2660 | 2650 | 2660 | 2650 | 377 |
| 615 | 20250214 | 090100 | 11373925 | 2660 | 2655 | 2660 | 2650 | 2400 |
| 616 | 20250214 | 090000 | 5005125 | 2655 | 2645 | 2655 | 2645 | 1890 |