29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 34957 |
| 3 | 20250218 | 183900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20250218 | 183800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20250218 | 183700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20250218 | 183600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20250218 | 183500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20250218 | 183400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20250218 | 183300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20250218 | 183200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20250218 | 183100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20250218 | 183000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20250218 | 182900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20250218 | 182800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20250218 | 182700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20250218 | 182600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20250218 | 182500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20250218 | 182400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20250218 | 182300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20250218 | 182200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20250218 | 182100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20250218 | 182000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20250218 | 181900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20250218 | 181800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20250218 | 181700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20250218 | 181600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20250218 | 181500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20250218 | 181400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20250218 | 181300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20250218 | 181200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20250218 | 181100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20250218 | 181000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 34957 |
| 33 | 20250218 | 180900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20250218 | 180800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20250218 | 180700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20250218 | 180600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20250218 | 180500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20250218 | 180400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20250218 | 180300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20250218 | 180200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20250218 | 180100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20250218 | 180000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20250218 | 175900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20250218 | 175800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20250218 | 175700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20250218 | 175600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20250218 | 175500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20250218 | 175400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20250218 | 175300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20250218 | 175200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20250218 | 175100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20250218 | 175000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20250218 | 174900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20250218 | 174800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20250218 | 174700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20250218 | 174600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20250218 | 174500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20250218 | 174400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20250218 | 174300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20250218 | 174200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20250218 | 174100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20250218 | 174000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 34957 |
| 63 | 20250218 | 173900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20250218 | 173800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20250218 | 173700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20250218 | 173600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20250218 | 173500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20250218 | 173400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20250218 | 173300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20250218 | 173200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20250218 | 173100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20250218 | 173000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20250218 | 172900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20250218 | 172800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20250218 | 172700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20250218 | 172600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20250218 | 172500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20250218 | 172400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20250218 | 172300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20250218 | 172200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20250218 | 172100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20250218 | 172000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20250218 | 171900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20250218 | 171800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20250218 | 171700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20250218 | 171600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20250218 | 171500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20250218 | 171400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20250218 | 171300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20250218 | 171200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20250218 | 171100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20250218 | 171000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 34957 |
| 93 | 20250218 | 170900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20250218 | 170800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20250218 | 170700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20250218 | 170600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20250218 | 170500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20250218 | 170400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20250218 | 170300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20250218 | 170200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20250218 | 170100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20250218 | 170000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20250218 | 165900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20250218 | 165800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20250218 | 165700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20250218 | 165600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20250218 | 165500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20250218 | 165400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20250218 | 165300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20250218 | 165200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20250218 | 165100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20250218 | 165000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20250218 | 164900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20250218 | 164800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20250218 | 164700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20250218 | 164600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20250218 | 164500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20250218 | 164400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20250218 | 164300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20250218 | 164200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20250218 | 164100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20250218 | 164000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 34957 |
| 123 | 20250218 | 163900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20250218 | 163800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20250218 | 163700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20250218 | 163600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20250218 | 163500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20250218 | 163400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20250218 | 163300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20250218 | 163200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20250218 | 163100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20250218 | 163000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20250218 | 162900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20250218 | 162800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20250218 | 162700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20250218 | 162600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20250218 | 162500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20250218 | 162400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20250218 | 162300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20250218 | 162200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20250218 | 162100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20250218 | 162000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20250218 | 161900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20250218 | 161800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20250218 | 161700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20250218 | 161600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20250218 | 161500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20250218 | 161400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20250218 | 161300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20250218 | 161200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20250218 | 161100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20250218 | 161000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 34957 |
| 153 | 20250218 | 160900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20250218 | 160800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20250218 | 160700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20250218 | 160600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20250218 | 160500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20250218 | 160400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20250218 | 160300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20250218 | 160200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20250218 | 160100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20250218 | 160000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20250218 | 155900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20250218 | 155800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20250218 | 155700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20250218 | 155600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20250218 | 155500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20250218 | 155400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20250218 | 155300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20250218 | 155200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20250218 | 155100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20250218 | 155000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20250218 | 154900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20250218 | 154800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20250218 | 154700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20250218 | 154600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20250218 | 154500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20250218 | 154400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20250218 | 154300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20250218 | 154200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20250218 | 154100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20250218 | 154000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 34957 |
| 183 | 20250218 | 153900 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20250218 | 153800 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20250218 | 153700 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20250218 | 153600 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20250218 | 153500 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20250218 | 153400 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20250218 | 153300 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20250218 | 153200 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20250218 | 153100 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20250218 | 153000 | 7267424965 | 3790 | 3790 | 3790 | 3790 | 34957 |
| 193 | 20250218 | 152900 | 7134937935 | 3770 | 3770 | 3770 | 3770 | 0 |
| 194 | 20250218 | 152800 | 7134937935 | 3770 | 3770 | 3770 | 3770 | 0 |
| 195 | 20250218 | 152700 | 7134937935 | 3770 | 3770 | 3770 | 3770 | 0 |
| 196 | 20250218 | 152600 | 7134937935 | 3770 | 3770 | 3770 | 3770 | 0 |
| 197 | 20250218 | 152500 | 7134937935 | 3770 | 3770 | 3770 | 3770 | 0 |
| 198 | 20250218 | 152400 | 7134937935 | 3770 | 3770 | 3770 | 3770 | 0 |
| 199 | 20250218 | 152300 | 7134937935 | 3770 | 3770 | 3770 | 3770 | 0 |
| 200 | 20250218 | 152200 | 7134937935 | 3770 | 3770 | 3770 | 3770 | 0 |
| 201 | 20250218 | 152100 | 7134937935 | 3770 | 3770 | 3770 | 3770 | 0 |
| 202 | 20250218 | 152000 | 7134937935 | 3770 | 3770 | 3770 | 3770 | 0 |
| 203 | 20250218 | 151900 | 7134937935 | 3770 | 3765 | 3770 | 3760 | 809 |
| 204 | 20250218 | 151800 | 7131889540 | 3765 | 3755 | 3770 | 3755 | 5559 |
| 205 | 20250218 | 151700 | 7110975020 | 3760 | 3765 | 3770 | 3755 | 4159 |
| 206 | 20250218 | 151600 | 7095335030 | 3760 | 3765 | 3770 | 3755 | 3734 |
| 207 | 20250218 | 151500 | 7081289890 | 3770 | 3770 | 3775 | 3765 | 8213 |
| 208 | 20250218 | 151400 | 7050324725 | 3770 | 3760 | 3770 | 3755 | 6230 |
| 209 | 20250218 | 151300 | 7026892740 | 3765 | 3760 | 3765 | 3750 | 19316 |
| 210 | 20250218 | 151200 | 6954376935 | 3760 | 3760 | 3765 | 3760 | 4370 |
| 211 | 20250218 | 151100 | 6937939340 | 3765 | 3765 | 3765 | 3760 | 4152 |
| 212 | 20250218 | 151000 | 6922324105 | 3755 | 3760 | 3765 | 3750 | 8245 |
| 213 | 20250218 | 150900 | 6891323635 | 3760 | 3755 | 3765 | 3750 | 3083 |
| 214 | 20250218 | 150800 | 6879749765 | 3760 | 3760 | 3760 | 3755 | 3395 |
| 215 | 20250218 | 150700 | 6867000490 | 3760 | 3760 | 3765 | 3755 | 2135 |
| 216 | 20250218 | 150600 | 6858977720 | 3760 | 3760 | 3765 | 3755 | 5750 |
| 217 | 20250218 | 150500 | 6837373735 | 3755 | 3755 | 3760 | 3750 | 4820 |
| 218 | 20250218 | 150400 | 6819269965 | 3760 | 3755 | 3760 | 3750 | 3349 |
| 219 | 20250218 | 150300 | 6806700285 | 3760 | 3760 | 3765 | 3760 | 5954 |
| 220 | 20250218 | 150200 | 6784308120 | 3760 | 3755 | 3760 | 3755 | 2875 |
| 221 | 20250218 | 150100 | 6773509325 | 3760 | 3760 | 3760 | 3755 | 2849 |
| 222 | 20250218 | 150000 | 6762808165 | 3765 | 3760 | 3765 | 3750 | 14779 |
| 223 | 20250218 | 145900 | 6707285495 | 3760 | 3760 | 3765 | 3750 | 4572 |
| 224 | 20250218 | 145800 | 6690123265 | 3755 | 3760 | 3760 | 3750 | 3939 |
| 225 | 20250218 | 145700 | 6675342020 | 3755 | 3755 | 3760 | 3745 | 7846 |
| 226 | 20250218 | 145600 | 6645915825 | 3760 | 3760 | 3760 | 3750 | 4011 |
| 227 | 20250218 | 145500 | 6630860635 | 3760 | 3760 | 3765 | 3755 | 4377 |
| 228 | 20250218 | 145400 | 6614413490 | 3760 | 3750 | 3760 | 3750 | 3891 |
| 229 | 20250218 | 145300 | 6599804120 | 3760 | 3755 | 3760 | 3755 | 3205 |
| 230 | 20250218 | 145200 | 6587769240 | 3760 | 3760 | 3760 | 3755 | 2414 |
| 231 | 20250218 | 145100 | 6578703635 | 3760 | 3755 | 3765 | 3755 | 2867 |
| 232 | 20250218 | 145000 | 6567936780 | 3765 | 3765 | 3765 | 3755 | 4700 |
| 233 | 20250218 | 144900 | 6550260010 | 3760 | 3760 | 3765 | 3755 | 3241 |
| 234 | 20250218 | 144800 | 6538078600 | 3765 | 3760 | 3765 | 3755 | 8077 |
| 235 | 20250218 | 144700 | 6507715620 | 3760 | 3755 | 3760 | 3750 | 3432 |
| 236 | 20250218 | 144600 | 6494838670 | 3755 | 3755 | 3760 | 3745 | 4968 |
| 237 | 20250218 | 144500 | 6476204170 | 3755 | 3760 | 3765 | 3750 | 10950 |
| 238 | 20250218 | 144400 | 6435105135 | 3760 | 3755 | 3765 | 3750 | 3636 |
| 239 | 20250218 | 144300 | 6421446455 | 3760 | 3760 | 3765 | 3755 | 4247 |
| 240 | 20250218 | 144200 | 6405493540 | 3755 | 3760 | 3760 | 3755 | 4781 |
| 241 | 20250218 | 144100 | 6387530410 | 3755 | 3760 | 3765 | 3755 | 6544 |
| 242 | 20250218 | 144000 | 6362936050 | 3760 | 3760 | 3765 | 3755 | 3020 |
| 243 | 20250218 | 143900 | 6351587085 | 3765 | 3760 | 3765 | 3755 | 9268 |
| 244 | 20250218 | 143800 | 6316750480 | 3765 | 3755 | 3765 | 3755 | 5021 |
| 245 | 20250218 | 143700 | 6297874405 | 3760 | 3755 | 3760 | 3755 | 3207 |
| 246 | 20250218 | 143600 | 6285832010 | 3760 | 3760 | 3765 | 3755 | 2562 |
| 247 | 20250218 | 143500 | 6276203730 | 3760 | 3760 | 3760 | 3755 | 3954 |
| 248 | 20250218 | 143400 | 6261355835 | 3760 | 3765 | 3765 | 3755 | 5161 |
| 249 | 20250218 | 143300 | 6241947195 | 3765 | 3760 | 3765 | 3755 | 5651 |
| 250 | 20250218 | 143200 | 6220706145 | 3760 | 3755 | 3760 | 3755 | 3463 |
| 251 | 20250218 | 143100 | 6207701190 | 3760 | 3755 | 3765 | 3755 | 1453 |
| 252 | 20250218 | 143000 | 6202242060 | 3765 | 3760 | 3765 | 3755 | 7231 |
| 253 | 20250218 | 142900 | 6175064570 | 3760 | 3750 | 3760 | 3745 | 18912 |
| 254 | 20250218 | 142800 | 6104026225 | 3760 | 3755 | 3760 | 3745 | 10406 |
| 255 | 20250218 | 142700 | 6064995505 | 3760 | 3760 | 3760 | 3755 | 2831 |
| 256 | 20250218 | 142600 | 6054360810 | 3765 | 3760 | 3765 | 3760 | 2515 |
| 257 | 20250218 | 142500 | 6044901945 | 3765 | 3770 | 3770 | 3765 | 3757 |
| 258 | 20250218 | 142400 | 6030755150 | 3770 | 3765 | 3770 | 3765 | 4185 |
| 259 | 20250218 | 142300 | 6014998465 | 3765 | 3765 | 3770 | 3760 | 3553 |
| 260 | 20250218 | 142200 | 6001629850 | 3760 | 3760 | 3765 | 3760 | 3549 |
| 261 | 20250218 | 142100 | 5988285430 | 3760 | 3760 | 3760 | 3760 | 3278 |
| 262 | 20250218 | 142000 | 5975960150 | 3760 | 3765 | 3765 | 3760 | 4112 |
| 263 | 20250218 | 141900 | 5960494385 | 3770 | 3765 | 3770 | 3765 | 4404 |
| 264 | 20250218 | 141800 | 5943901265 | 3765 | 3765 | 3770 | 3765 | 4339 |
| 265 | 20250218 | 141700 | 5927564835 | 3765 | 3765 | 3770 | 3765 | 4500 |
| 266 | 20250218 | 141600 | 5910621785 | 3770 | 3785 | 3785 | 3770 | 12441 |
| 267 | 20250218 | 141500 | 5863653755 | 3785 | 3765 | 3785 | 3765 | 17478 |
| 268 | 20250218 | 141400 | 5797704605 | 3765 | 3755 | 3765 | 3745 | 10044 |
| 269 | 20250218 | 141300 | 5759982190 | 3750 | 3745 | 3750 | 3735 | 5770 |
| 270 | 20250218 | 141200 | 5738389495 | 3745 | 3740 | 3745 | 3730 | 19298 |
| 271 | 20250218 | 141100 | 5666274910 | 3740 | 3740 | 3740 | 3730 | 11557 |
| 272 | 20250218 | 141000 | 5623075230 | 3735 | 3740 | 3745 | 3735 | 10012 |
| 273 | 20250218 | 140900 | 5585647025 | 3740 | 3740 | 3745 | 3740 | 5284 |
| 274 | 20250218 | 140800 | 5565879595 | 3745 | 3750 | 3750 | 3740 | 6837 |
| 275 | 20250218 | 140700 | 5540280055 | 3750 | 3750 | 3750 | 3740 | 9072 |
| 276 | 20250218 | 140600 | 5506286500 | 3745 | 3755 | 3755 | 3740 | 11056 |
| 277 | 20250218 | 140500 | 5464852325 | 3755 | 3750 | 3760 | 3750 | 5306 |
| 278 | 20250218 | 140400 | 5444925700 | 3755 | 3760 | 3760 | 3755 | 3285 |
| 279 | 20250218 | 140300 | 5432590335 | 3760 | 3755 | 3760 | 3755 | 3535 |
| 280 | 20250218 | 140200 | 5419315600 | 3755 | 3765 | 3765 | 3750 | 4663 |
| 281 | 20250218 | 140100 | 5401806530 | 3760 | 3755 | 3765 | 3755 | 13513 |
| 282 | 20250218 | 140000 | 5351007075 | 3760 | 3760 | 3760 | 3755 | 2231 |
| 283 | 20250218 | 135900 | 5342628195 | 3755 | 3760 | 3760 | 3755 | 3318 |
| 284 | 20250218 | 135800 | 5330168620 | 3760 | 3755 | 3760 | 3750 | 20053 |
| 285 | 20250218 | 135700 | 5254939850 | 3760 | 3755 | 3760 | 3755 | 13884 |
| 286 | 20250218 | 135600 | 5202792595 | 3755 | 3755 | 3765 | 3755 | 6119 |
| 287 | 20250218 | 135500 | 5179810930 | 3755 | 3765 | 3770 | 3755 | 22645 |
| 288 | 20250218 | 135400 | 5094751110 | 3760 | 3765 | 3765 | 3760 | 6257 |
| 289 | 20250218 | 135300 | 5071212045 | 3765 | 3765 | 3765 | 3760 | 10221 |
| 290 | 20250218 | 135200 | 5032770025 | 3765 | 3770 | 3775 | 3760 | 15214 |
| 291 | 20250218 | 135100 | 4975474170 | 3770 | 3770 | 3770 | 3765 | 5066 |
| 292 | 20250218 | 135000 | 4956383100 | 3770 | 3775 | 3780 | 3765 | 19837 |
| 293 | 20250218 | 134900 | 4881574335 | 3780 | 3775 | 3780 | 3775 | 8373 |
| 294 | 20250218 | 134800 | 4849965865 | 3775 | 3785 | 3785 | 3775 | 9558 |
| 295 | 20250218 | 134700 | 4813854880 | 3785 | 3780 | 3790 | 3775 | 5885 |
| 296 | 20250218 | 134600 | 4791590020 | 3780 | 3785 | 3790 | 3780 | 7434 |
| 297 | 20250218 | 134500 | 4763477815 | 3780 | 3785 | 3785 | 3780 | 2524 |
| 298 | 20250218 | 134400 | 4753934610 | 3785 | 3775 | 3785 | 3775 | 5083 |
| 299 | 20250218 | 134300 | 4734713600 | 3775 | 3790 | 3790 | 3775 | 5074 |
| 300 | 20250218 | 134200 | 4715530370 | 3785 | 3795 | 3795 | 3780 | 42628 |
| 301 | 20250218 | 134100 | 4554101350 | 3795 | 3805 | 3810 | 3795 | 67902 |
| 302 | 20250218 | 134000 | 4295994505 | 3805 | 3810 | 3810 | 3805 | 3644 |
| 303 | 20250218 | 133900 | 4282116970 | 3805 | 3810 | 3815 | 3805 | 4175 |
| 304 | 20250218 | 133800 | 4266226765 | 3805 | 3815 | 3815 | 3805 | 5556 |
| 305 | 20250218 | 133700 | 4245061380 | 3815 | 3810 | 3815 | 3810 | 420 |
| 306 | 20250218 | 133600 | 4243461085 | 3810 | 3810 | 3815 | 3810 | 455 |
| 307 | 20250218 | 133500 | 4241727445 | 3810 | 3815 | 3815 | 3810 | 154 |
| 308 | 20250218 | 133400 | 4241140435 | 3815 | 3815 | 3815 | 3810 | 1028 |
| 309 | 20250218 | 133300 | 4237218625 | 3815 | 3810 | 3815 | 3810 | 172 |
| 310 | 20250218 | 133200 | 4236563210 | 3810 | 3815 | 3815 | 3810 | 111 |
| 311 | 20250218 | 133100 | 4236139940 | 3815 | 3815 | 3815 | 3810 | 702 |
| 312 | 20250218 | 133000 | 4233464750 | 3815 | 3810 | 3815 | 3810 | 792 |
| 313 | 20250218 | 132900 | 4230447090 | 3815 | 3815 | 3815 | 3815 | 326 |
| 314 | 20250218 | 132800 | 4229203400 | 3815 | 3810 | 3815 | 3810 | 1799 |
| 315 | 20250218 | 132700 | 4222343155 | 3810 | 3815 | 3815 | 3810 | 14 |
| 316 | 20250218 | 132600 | 4222289750 | 3815 | 3810 | 3815 | 3810 | 56 |
| 317 | 20250218 | 132500 | 4222076300 | 3815 | 3810 | 3815 | 3810 | 988 |
| 318 | 20250218 | 132400 | 4218311780 | 3810 | 3815 | 3815 | 3810 | 5933 |
| 319 | 20250218 | 132300 | 4195706850 | 3815 | 3815 | 3815 | 3815 | 159 |
| 320 | 20250218 | 132200 | 4195100265 | 3815 | 3820 | 3820 | 3810 | 440 |
| 321 | 20250218 | 132100 | 4193421710 | 3815 | 3820 | 3820 | 3815 | 116 |
| 322 | 20250218 | 132000 | 4192978805 | 3820 | 3815 | 3820 | 3815 | 702 |
| 323 | 20250218 | 131900 | 4190300650 | 3815 | 3825 | 3825 | 3810 | 8685 |
| 324 | 20250218 | 131800 | 4157157130 | 3830 | 3820 | 3830 | 3820 | 7066 |
| 325 | 20250218 | 131700 | 4130123625 | 3820 | 3815 | 3820 | 3815 | 945 |
| 326 | 20250218 | 131600 | 4126513915 | 3815 | 3820 | 3820 | 3815 | 253 |
| 327 | 20250218 | 131500 | 4125548455 | 3820 | 3820 | 3820 | 3820 | 0 |
| 328 | 20250218 | 131400 | 4125548455 | 3820 | 3820 | 3820 | 3820 | 642 |
| 329 | 20250218 | 131300 | 4123096015 | 3820 | 3820 | 3820 | 3820 | 2070 |
| 330 | 20250218 | 131200 | 4115188615 | 3820 | 3825 | 3825 | 3820 | 169 |
| 331 | 20250218 | 131100 | 4114542820 | 3820 | 3820 | 3825 | 3820 | 2443 |
| 332 | 20250218 | 131000 | 4105210000 | 3825 | 3825 | 3825 | 3825 | 73 |
| 333 | 20250218 | 130900 | 4104930775 | 3825 | 3820 | 3825 | 3820 | 956 |
| 334 | 20250218 | 130800 | 4101274375 | 3825 | 3825 | 3825 | 3820 | 74 |
| 335 | 20250218 | 130700 | 4100991345 | 3825 | 3830 | 3830 | 3820 | 270 |
| 336 | 20250218 | 130600 | 4099959700 | 3830 | 3825 | 3830 | 3825 | 294 |
| 337 | 20250218 | 130500 | 4098834920 | 3825 | 3825 | 3825 | 3825 | 28 |
| 338 | 20250218 | 130400 | 4098727820 | 3825 | 3825 | 3825 | 3820 | 5086 |
| 339 | 20250218 | 130300 | 4079274165 | 3820 | 3820 | 3820 | 3820 | 104 |
| 340 | 20250218 | 130200 | 4078876885 | 3825 | 3820 | 3825 | 3820 | 1471 |
| 341 | 20250218 | 130100 | 4073257070 | 3820 | 3820 | 3825 | 3815 | 1592 |
| 342 | 20250218 | 130000 | 4067175990 | 3820 | 3820 | 3820 | 3820 | 84 |
| 343 | 20250218 | 125900 | 4066855110 | 3820 | 3820 | 3820 | 3815 | 6880 |
| 344 | 20250218 | 125800 | 4040576575 | 3820 | 3825 | 3825 | 3820 | 29 |
| 345 | 20250218 | 125700 | 4040465655 | 3825 | 3820 | 3825 | 3820 | 56 |
| 346 | 20250218 | 125600 | 4040251645 | 3820 | 3825 | 3825 | 3820 | 581 |
| 347 | 20250218 | 125500 | 4038032165 | 3825 | 3825 | 3825 | 3825 | 131 |
| 348 | 20250218 | 125400 | 4037531090 | 3825 | 3825 | 3825 | 3825 | 26 |
| 349 | 20250218 | 125300 | 4037431640 | 3825 | 3825 | 3825 | 3820 | 475 |
| 350 | 20250218 | 125200 | 4035614770 | 3825 | 3825 | 3825 | 3825 | 31 |
| 351 | 20250218 | 125100 | 4035496195 | 3820 | 3820 | 3825 | 3820 | 1117 |
| 352 | 20250218 | 125000 | 4031229160 | 3820 | 3820 | 3820 | 3820 | 766 |
| 353 | 20250218 | 124900 | 4028303040 | 3820 | 3820 | 3820 | 3815 | 402 |
| 354 | 20250218 | 124800 | 4026767835 | 3820 | 3825 | 3825 | 3820 | 1116 |
| 355 | 20250218 | 124700 | 4022499190 | 3825 | 3825 | 3825 | 3825 | 818 |
| 356 | 20250218 | 124600 | 4019370340 | 3825 | 3820 | 3825 | 3820 | 11517 |
| 357 | 20250218 | 124500 | 3975375205 | 3825 | 3820 | 3825 | 3820 | 573 |
| 358 | 20250218 | 124400 | 3973186340 | 3820 | 3820 | 3825 | 3815 | 2346 |
| 359 | 20250218 | 124300 | 3964224835 | 3825 | 3825 | 3825 | 3825 | 729 |
| 360 | 20250218 | 124200 | 3961436410 | 3825 | 3825 | 3825 | 3825 | 69 |
| 361 | 20250218 | 124100 | 3961172485 | 3825 | 3825 | 3825 | 3820 | 772 |
| 362 | 20250218 | 124000 | 3958223290 | 3825 | 3825 | 3825 | 3825 | 323 |
| 363 | 20250218 | 123900 | 3956987815 | 3825 | 3825 | 3825 | 3825 | 19 |
| 364 | 20250218 | 123800 | 3956915140 | 3825 | 3825 | 3825 | 3825 | 19 |
| 365 | 20250218 | 123700 | 3956842465 | 3825 | 3825 | 3825 | 3820 | 32 |
| 366 | 20250218 | 123600 | 3956720125 | 3820 | 3825 | 3825 | 3820 | 4958 |
| 367 | 20250218 | 123500 | 3937762945 | 3825 | 3830 | 3830 | 3825 | 249 |
| 368 | 20250218 | 123400 | 3936810515 | 3825 | 3830 | 3830 | 3825 | 5383 |
| 369 | 20250218 | 123300 | 3916218925 | 3830 | 3830 | 3830 | 3825 | 10201 |
| 370 | 20250218 | 123200 | 3877199490 | 3830 | 3825 | 3830 | 3825 | 931 |
| 371 | 20250218 | 123100 | 3873635315 | 3830 | 3830 | 3830 | 3825 | 1153 |
| 372 | 20250218 | 123000 | 3869222490 | 3830 | 3825 | 3830 | 3825 | 121 |
| 373 | 20250218 | 122900 | 3868759565 | 3830 | 3830 | 3830 | 3830 | 451 |
| 374 | 20250218 | 122800 | 3867032235 | 3830 | 3830 | 3830 | 3830 | 218 |
| 375 | 20250218 | 122700 | 3866197295 | 3830 | 3830 | 3830 | 3825 | 299 |
| 376 | 20250218 | 122600 | 3865052625 | 3830 | 3825 | 3830 | 3825 | 1369 |
| 377 | 20250218 | 122500 | 3859814355 | 3830 | 3830 | 3830 | 3825 | 2265 |
| 378 | 20250218 | 122400 | 3851150030 | 3830 | 3835 | 3835 | 3830 | 7257 |
| 379 | 20250218 | 122300 | 3823355670 | 3835 | 3835 | 3835 | 3830 | 2248 |
| 380 | 20250218 | 122200 | 3814745640 | 3835 | 3840 | 3840 | 3835 | 34 |
| 381 | 20250218 | 122100 | 3814615110 | 3845 | 3835 | 3845 | 3835 | 181 |
| 382 | 20250218 | 122000 | 3813920965 | 3845 | 3840 | 3845 | 3835 | 6804 |
| 383 | 20250218 | 121900 | 3787807870 | 3840 | 3835 | 3840 | 3835 | 169 |
| 384 | 20250218 | 121800 | 3787159160 | 3840 | 3840 | 3840 | 3840 | 238 |
| 385 | 20250218 | 121700 | 3786245240 | 3840 | 3840 | 3840 | 3840 | 909 |
| 386 | 20250218 | 121600 | 3782754680 | 3840 | 3840 | 3840 | 3840 | 328 |
| 387 | 20250218 | 121500 | 3781495160 | 3840 | 3840 | 3840 | 3835 | 538 |
| 388 | 20250218 | 121400 | 3779429305 | 3840 | 3840 | 3840 | 3840 | 368 |
| 389 | 20250218 | 121300 | 3778016185 | 3840 | 3830 | 3840 | 3830 | 2489 |
| 390 | 20250218 | 121200 | 3768468425 | 3840 | 3830 | 3840 | 3830 | 793 |
| 391 | 20250218 | 121100 | 3765427160 | 3835 | 3825 | 3835 | 3825 | 5569 |
| 392 | 20250218 | 121000 | 3744099540 | 3830 | 3830 | 3830 | 3830 | 19 |
| 393 | 20250218 | 120900 | 3744026770 | 3830 | 3830 | 3830 | 3825 | 8 |
| 394 | 20250218 | 120800 | 3743996160 | 3830 | 3830 | 3830 | 3830 | 218 |
| 395 | 20250218 | 120700 | 3743161220 | 3830 | 3830 | 3830 | 3825 | 82 |
| 396 | 20250218 | 120600 | 3742847260 | 3830 | 3830 | 3830 | 3830 | 1 |
| 397 | 20250218 | 120500 | 3742843430 | 3830 | 3830 | 3830 | 3830 | 1591 |
| 398 | 20250218 | 120400 | 3736749900 | 3825 | 3830 | 3830 | 3825 | 1440 |
| 399 | 20250218 | 120300 | 3731241800 | 3830 | 3830 | 3830 | 3830 | 33 |
| 400 | 20250218 | 120200 | 3731115410 | 3830 | 3830 | 3830 | 3830 | 0 |
| 401 | 20250218 | 120100 | 3731115410 | 3830 | 3830 | 3830 | 3825 | 35 |
| 402 | 20250218 | 120000 | 3730981365 | 3830 | 3830 | 3830 | 3830 | 367 |
| 403 | 20250218 | 115900 | 3729575755 | 3830 | 3830 | 3830 | 3830 | 170 |
| 404 | 20250218 | 115800 | 3728924655 | 3830 | 3830 | 3830 | 3830 | 500 |
| 405 | 20250218 | 115700 | 3727009655 | 3830 | 3825 | 3830 | 3825 | 563 |
| 406 | 20250218 | 115600 | 3724856070 | 3830 | 3825 | 3830 | 3825 | 382 |
| 407 | 20250218 | 115500 | 3723394805 | 3830 | 3830 | 3830 | 3825 | 163 |
| 408 | 20250218 | 115400 | 3722771230 | 3830 | 3830 | 3830 | 3825 | 22 |
| 409 | 20250218 | 115300 | 3722687070 | 3830 | 3830 | 3830 | 3830 | 118 |
| 410 | 20250218 | 115200 | 3722235130 | 3830 | 3830 | 3830 | 3825 | 138 |
| 411 | 20250218 | 115100 | 3721706740 | 3830 | 3840 | 3840 | 3830 | 3801 |
| 412 | 20250218 | 115000 | 3707148730 | 3840 | 3840 | 3840 | 3840 | 20 |
| 413 | 20250218 | 114900 | 3707071930 | 3840 | 3840 | 3840 | 3830 | 1566 |
| 414 | 20250218 | 114800 | 3701062875 | 3840 | 3840 | 3840 | 3840 | 18 |
| 415 | 20250218 | 114700 | 3700993755 | 3840 | 3835 | 3840 | 3835 | 1320 |
| 416 | 20250218 | 114600 | 3695926735 | 3835 | 3830 | 3835 | 3830 | 575 |
| 417 | 20250218 | 114500 | 3693722310 | 3835 | 3835 | 3835 | 3835 | 318 |
| 418 | 20250218 | 114400 | 3692502780 | 3835 | 3830 | 3835 | 3830 | 47 |
| 419 | 20250218 | 114300 | 3692322630 | 3835 | 3840 | 3840 | 3835 | 98 |
| 420 | 20250218 | 114200 | 3691946460 | 3840 | 3840 | 3840 | 3840 | 1010 |
| 421 | 20250218 | 114100 | 3688068060 | 3840 | 3830 | 3840 | 3830 | 21 |
| 422 | 20250218 | 114000 | 3687987430 | 3840 | 3840 | 3840 | 3835 | 9642 |
| 423 | 20250218 | 113900 | 3651009750 | 3840 | 3840 | 3840 | 3835 | 2805 |
| 424 | 20250218 | 113800 | 3640252300 | 3840 | 3840 | 3840 | 3835 | 105 |
| 425 | 20250218 | 113700 | 3639849120 | 3840 | 3835 | 3840 | 3835 | 1869 |
| 426 | 20250218 | 113600 | 3632681500 | 3835 | 3835 | 3835 | 3830 | 2032 |
| 427 | 20250218 | 113500 | 3624898820 | 3835 | 3835 | 3835 | 3830 | 4116 |
| 428 | 20250218 | 113400 | 3609124030 | 3835 | 3835 | 3835 | 3830 | 8038 |
| 429 | 20250218 | 113300 | 3578338315 | 3835 | 3835 | 3835 | 3835 | 68 |
| 430 | 20250218 | 113200 | 3578077535 | 3835 | 3835 | 3835 | 3835 | 696 |
| 431 | 20250218 | 113100 | 3575408375 | 3835 | 3830 | 3835 | 3825 | 5360 |
| 432 | 20250218 | 113000 | 3554879455 | 3835 | 3835 | 3835 | 3825 | 2621 |
| 433 | 20250218 | 112900 | 3544842425 | 3830 | 3835 | 3835 | 3830 | 850 |
| 434 | 20250218 | 112800 | 3541584675 | 3840 | 3830 | 3840 | 3830 | 4113 |
| 435 | 20250218 | 112700 | 3525827210 | 3830 | 3830 | 3830 | 3825 | 1240 |
| 436 | 20250218 | 112600 | 3521078015 | 3830 | 3830 | 3830 | 3825 | 278 |
| 437 | 20250218 | 112500 | 3520013525 | 3830 | 3830 | 3830 | 3830 | 190 |
| 438 | 20250218 | 112400 | 3519285825 | 3825 | 3830 | 3830 | 3825 | 1086 |
| 439 | 20250218 | 112300 | 3515127970 | 3830 | 3830 | 3835 | 3830 | 1011 |
| 440 | 20250218 | 112200 | 3511255835 | 3835 | 3825 | 3835 | 3825 | 4545 |
| 441 | 20250218 | 112100 | 3493849355 | 3830 | 3830 | 3830 | 3830 | 33 |
| 442 | 20250218 | 112000 | 3493722965 | 3830 | 3830 | 3830 | 3825 | 732 |
| 443 | 20250218 | 111900 | 3490920715 | 3825 | 3830 | 3830 | 3825 | 1863 |
| 444 | 20250218 | 111800 | 3483793765 | 3830 | 3825 | 3830 | 3825 | 162 |
| 445 | 20250218 | 111700 | 3483173755 | 3830 | 3830 | 3830 | 3825 | 257 |
| 446 | 20250218 | 111600 | 3482190620 | 3830 | 3830 | 3830 | 3830 | 235 |
| 447 | 20250218 | 111500 | 3481290570 | 3825 | 3830 | 3830 | 3825 | 1937 |
| 448 | 20250218 | 111400 | 3473879890 | 3830 | 3830 | 3835 | 3830 | 9577 |
| 449 | 20250218 | 111300 | 3437183830 | 3835 | 3835 | 3835 | 3830 | 819 |
| 450 | 20250218 | 111200 | 3434044215 | 3835 | 3835 | 3835 | 3830 | 1863 |
| 451 | 20250218 | 111100 | 3426905875 | 3835 | 3835 | 3835 | 3835 | 275 |
| 452 | 20250218 | 111000 | 3425851250 | 3835 | 3835 | 3835 | 3830 | 453 |
| 453 | 20250218 | 110900 | 3424116135 | 3835 | 3835 | 3835 | 3835 | 18 |
| 454 | 20250218 | 110800 | 3424047105 | 3835 | 3835 | 3835 | 3835 | 0 |
| 455 | 20250218 | 110700 | 3424047105 | 3835 | 3835 | 3835 | 3830 | 97 |
| 456 | 20250218 | 110600 | 3423675210 | 3835 | 3835 | 3835 | 3835 | 79 |
| 457 | 20250218 | 110500 | 3423372245 | 3835 | 3830 | 3835 | 3830 | 5162 |
| 458 | 20250218 | 110400 | 3403601780 | 3835 | 3830 | 3835 | 3830 | 7366 |
| 459 | 20250218 | 110300 | 3375389865 | 3835 | 3835 | 3840 | 3830 | 11252 |
| 460 | 20250218 | 110200 | 3332292845 | 3835 | 3835 | 3840 | 3835 | 720 |
| 461 | 20250218 | 110100 | 3329531550 | 3840 | 3840 | 3840 | 3840 | 19 |
| 462 | 20250218 | 110000 | 3329458590 | 3835 | 3835 | 3840 | 3835 | 654 |
| 463 | 20250218 | 105900 | 3326950480 | 3840 | 3840 | 3840 | 3835 | 112 |
| 464 | 20250218 | 105800 | 3326520830 | 3835 | 3845 | 3845 | 3835 | 15038 |
| 465 | 20250218 | 105700 | 3268834895 | 3840 | 3845 | 3845 | 3840 | 917 |
| 466 | 20250218 | 105600 | 3265311420 | 3845 | 3845 | 3845 | 3840 | 166 |
| 467 | 20250218 | 105500 | 3264673175 | 3845 | 3845 | 3845 | 3840 | 440 |
| 468 | 20250218 | 105400 | 3262983465 | 3845 | 3845 | 3845 | 3840 | 91 |
| 469 | 20250218 | 105300 | 3262633920 | 3845 | 3850 | 3850 | 3840 | 2287 |
| 470 | 20250218 | 105200 | 3253835315 | 3850 | 3850 | 3850 | 3845 | 2511 |
| 471 | 20250218 | 105100 | 3244171010 | 3850 | 3850 | 3850 | 3845 | 172 |
| 472 | 20250218 | 105000 | 3243509060 | 3845 | 3845 | 3850 | 3845 | 362 |
| 473 | 20250218 | 104900 | 3242116915 | 3850 | 3850 | 3850 | 3845 | 562 |
| 474 | 20250218 | 104800 | 3239954870 | 3850 | 3845 | 3850 | 3845 | 198 |
| 475 | 20250218 | 104700 | 3239193540 | 3850 | 3850 | 3850 | 3845 | 1672 |
| 476 | 20250218 | 104600 | 3232764245 | 3845 | 3845 | 3850 | 3845 | 1602 |
| 477 | 20250218 | 104500 | 3226604445 | 3850 | 3850 | 3850 | 3850 | 48 |
| 478 | 20250218 | 104400 | 3226419645 | 3850 | 3845 | 3850 | 3845 | 1541 |
| 479 | 20250218 | 104300 | 3220494495 | 3850 | 3850 | 3850 | 3845 | 668 |
| 480 | 20250218 | 104200 | 3217923045 | 3850 | 3850 | 3850 | 3845 | 429 |
| 481 | 20250218 | 104100 | 3216273385 | 3850 | 3850 | 3850 | 3845 | 723 |
| 482 | 20250218 | 104000 | 3213490340 | 3845 | 3845 | 3850 | 3845 | 365 |
| 483 | 20250218 | 103900 | 3212086340 | 3850 | 3845 | 3850 | 3845 | 4227 |
| 484 | 20250218 | 103800 | 3195833135 | 3850 | 3850 | 3850 | 3845 | 1309 |
| 485 | 20250218 | 103700 | 3190793665 | 3845 | 3845 | 3845 | 3840 | 4611 |
| 486 | 20250218 | 103600 | 3173065370 | 3845 | 3840 | 3845 | 3840 | 2429 |
| 487 | 20250218 | 103500 | 3163726505 | 3845 | 3845 | 3845 | 3840 | 6073 |
| 488 | 20250218 | 103400 | 3140395900 | 3845 | 3845 | 3845 | 3840 | 3280 |
| 489 | 20250218 | 103300 | 3127800595 | 3845 | 3840 | 3845 | 3840 | 102 |
| 490 | 20250218 | 103200 | 3127408905 | 3845 | 3845 | 3845 | 3840 | 224 |
| 491 | 20250218 | 103100 | 3126548380 | 3845 | 3840 | 3845 | 3840 | 1745 |
| 492 | 20250218 | 103000 | 3119847215 | 3845 | 3840 | 3845 | 3835 | 1530 |
| 493 | 20250218 | 102900 | 3113973000 | 3845 | 3840 | 3845 | 3835 | 656 |
| 494 | 20250218 | 102800 | 3111451745 | 3840 | 3835 | 3840 | 3835 | 496 |
| 495 | 20250218 | 102700 | 3109549335 | 3840 | 3840 | 3845 | 3835 | 1709 |
| 496 | 20250218 | 102600 | 3102985445 | 3840 | 3840 | 3840 | 3835 | 351 |
| 497 | 20250218 | 102500 | 3101637855 | 3840 | 3840 | 3840 | 3840 | 104 |
| 498 | 20250218 | 102400 | 3101238495 | 3840 | 3835 | 3840 | 3835 | 166 |
| 499 | 20250218 | 102300 | 3100601870 | 3835 | 3840 | 3840 | 3830 | 6837 |
| 500 | 20250218 | 102200 | 3074407305 | 3840 | 3835 | 3840 | 3835 | 1148 |
| 501 | 20250218 | 102100 | 3070004485 | 3835 | 3835 | 3840 | 3830 | 378 |
| 502 | 20250218 | 102000 | 3068554850 | 3840 | 3835 | 3845 | 3835 | 2929 |
| 503 | 20250218 | 101900 | 3057310970 | 3835 | 3840 | 3845 | 3835 | 6379 |
| 504 | 20250218 | 101800 | 3032817190 | 3840 | 3840 | 3840 | 3835 | 766 |
| 505 | 20250218 | 101700 | 3029876550 | 3840 | 3840 | 3840 | 3830 | 13043 |
| 506 | 20250218 | 101600 | 2979819495 | 3840 | 3835 | 3840 | 3830 | 9593 |
| 507 | 20250218 | 101500 | 2943052185 | 3835 | 3835 | 3835 | 3830 | 532 |
| 508 | 20250218 | 101400 | 2941012965 | 3835 | 3820 | 3835 | 3820 | 7967 |
| 509 | 20250218 | 101300 | 2910539950 | 3820 | 3815 | 3820 | 3810 | 6019 |
| 510 | 20250218 | 101200 | 2887580060 | 3815 | 3815 | 3815 | 3805 | 2007 |
| 511 | 20250218 | 101100 | 2879923365 | 3810 | 3815 | 3815 | 3805 | 2411 |
| 512 | 20250218 | 101000 | 2870733550 | 3815 | 3815 | 3815 | 3805 | 547 |
| 513 | 20250218 | 100900 | 2868650835 | 3815 | 3810 | 3815 | 3805 | 9237 |
| 514 | 20250218 | 100800 | 2833473910 | 3810 | 3805 | 3810 | 3805 | 691 |
| 515 | 20250218 | 100700 | 2830843605 | 3810 | 3810 | 3810 | 3800 | 2571 |
| 516 | 20250218 | 100600 | 2821048960 | 3810 | 3800 | 3810 | 3795 | 12163 |
| 517 | 20250218 | 100500 | 2774835175 | 3805 | 3800 | 3805 | 3800 | 4734 |
| 518 | 20250218 | 100400 | 2756837180 | 3800 | 3805 | 3810 | 3800 | 5256 |
| 519 | 20250218 | 100300 | 2736838245 | 3810 | 3810 | 3810 | 3810 | 1048 |
| 520 | 20250218 | 100200 | 2732845365 | 3815 | 3810 | 3815 | 3800 | 5236 |
| 521 | 20250218 | 100100 | 2712908715 | 3810 | 3805 | 3810 | 3800 | 4323 |
| 522 | 20250218 | 100000 | 2696467305 | 3810 | 3810 | 3810 | 3800 | 3111 |
| 523 | 20250218 | 095900 | 2684632085 | 3810 | 3810 | 3810 | 3800 | 4785 |
| 524 | 20250218 | 095800 | 2666431560 | 3805 | 3805 | 3810 | 3800 | 70305 |
| 525 | 20250218 | 095700 | 2399195380 | 3810 | 3830 | 3830 | 3805 | 13372 |
| 526 | 20250218 | 095600 | 2348281875 | 3810 | 3820 | 3830 | 3810 | 42793 |
| 527 | 20250218 | 095500 | 2185117680 | 3820 | 3825 | 3835 | 3820 | 10054 |
| 528 | 20250218 | 095400 | 2146655495 | 3825 | 3830 | 3830 | 3820 | 1119 |
| 529 | 20250218 | 095300 | 2142375800 | 3820 | 3820 | 3830 | 3815 | 2680 |
| 530 | 20250218 | 095200 | 2132146725 | 3820 | 3820 | 3825 | 3815 | 5745 |
| 531 | 20250218 | 095100 | 2110195745 | 3820 | 3825 | 3825 | 3815 | 11427 |
| 532 | 20250218 | 095000 | 2066560185 | 3825 | 3820 | 3825 | 3820 | 2901 |
| 533 | 20250218 | 094900 | 2055470530 | 3820 | 3825 | 3830 | 3820 | 3502 |
| 534 | 20250218 | 094800 | 2042092070 | 3825 | 3830 | 3830 | 3820 | 8560 |
| 535 | 20250218 | 094700 | 2009332225 | 3825 | 3825 | 3830 | 3825 | 2652 |
| 536 | 20250218 | 094600 | 1999178275 | 3825 | 3830 | 3830 | 3820 | 4887 |
| 537 | 20250218 | 094500 | 1980485615 | 3825 | 3825 | 3825 | 3825 | 4537 |
| 538 | 20250218 | 094400 | 1963131590 | 3830 | 3830 | 3830 | 3820 | 5657 |
| 539 | 20250218 | 094300 | 1941502465 | 3825 | 3830 | 3830 | 3820 | 3326 |
| 540 | 20250218 | 094200 | 1928786005 | 3820 | 3825 | 3830 | 3820 | 6884 |
| 541 | 20250218 | 094100 | 1902472215 | 3825 | 3825 | 3825 | 3820 | 7290 |
| 542 | 20250218 | 094000 | 1874600465 | 3830 | 3820 | 3830 | 3820 | 3105 |
| 543 | 20250218 | 093900 | 1862722840 | 3825 | 3825 | 3825 | 3820 | 1777 |
| 544 | 20250218 | 093800 | 1855927730 | 3825 | 3825 | 3830 | 3820 | 28828 |
| 545 | 20250218 | 093700 | 1745673220 | 3825 | 3835 | 3835 | 3825 | 4038 |
| 546 | 20250218 | 093600 | 1730225345 | 3835 | 3830 | 3835 | 3825 | 7677 |
| 547 | 20250218 | 093500 | 1700822415 | 3835 | 3830 | 3840 | 3830 | 11594 |
| 548 | 20250218 | 093400 | 1656411195 | 3830 | 3830 | 3840 | 3830 | 1636 |
| 549 | 20250218 | 093300 | 1650143305 | 3840 | 3835 | 3840 | 3830 | 7731 |
| 550 | 20250218 | 093200 | 1620516960 | 3830 | 3845 | 3845 | 3830 | 10104 |
| 551 | 20250218 | 093100 | 1581791955 | 3845 | 3850 | 3850 | 3845 | 871 |
| 552 | 20250218 | 093000 | 1578441015 | 3850 | 3855 | 3855 | 3850 | 3650 |
| 553 | 20250218 | 092900 | 1564388450 | 3850 | 3845 | 3855 | 3835 | 8213 |
| 554 | 20250218 | 092800 | 1532793175 | 3835 | 3845 | 3845 | 3835 | 3229 |
| 555 | 20250218 | 092700 | 1520406930 | 3835 | 3840 | 3845 | 3830 | 12190 |
| 556 | 20250218 | 092600 | 1473655310 | 3835 | 3850 | 3850 | 3835 | 588 |
| 557 | 20250218 | 092500 | 1471392260 | 3835 | 3840 | 3850 | 3835 | 2046 |
| 558 | 20250218 | 092400 | 1463540780 | 3835 | 3840 | 3845 | 3830 | 9423 |
| 559 | 20250218 | 092300 | 1427402310 | 3845 | 3850 | 3850 | 3835 | 8198 |
| 560 | 20250218 | 092200 | 1395940350 | 3850 | 3840 | 3850 | 3835 | 18573 |
| 561 | 20250218 | 092100 | 1324613975 | 3840 | 3835 | 3840 | 3825 | 30097 |
| 562 | 20250218 | 092000 | 1209278955 | 3840 | 3850 | 3855 | 3835 | 26349 |
| 563 | 20250218 | 091900 | 1108015970 | 3850 | 3855 | 3855 | 3850 | 22602 |
| 564 | 20250218 | 091800 | 1020916270 | 3860 | 3860 | 3865 | 3860 | 9840 |
| 565 | 20250218 | 091700 | 982933715 | 3865 | 3875 | 3875 | 3860 | 29713 |
| 566 | 20250218 | 091600 | 868012150 | 3875 | 3865 | 3875 | 3865 | 3573 |
| 567 | 20250218 | 091500 | 854188285 | 3865 | 3865 | 3865 | 3860 | 3540 |
| 568 | 20250218 | 091400 | 840506250 | 3865 | 3875 | 3875 | 3865 | 11260 |
| 569 | 20250218 | 091300 | 796939830 | 3870 | 3875 | 3875 | 3870 | 5959 |
| 570 | 20250218 | 091200 | 773867685 | 3875 | 3860 | 3875 | 3860 | 4774 |
| 571 | 20250218 | 091100 | 755409855 | 3855 | 3865 | 3865 | 3855 | 5678 |
| 572 | 20250218 | 091000 | 733512945 | 3865 | 3870 | 3875 | 3860 | 17728 |
| 573 | 20250218 | 090900 | 664985240 | 3865 | 3870 | 3870 | 3860 | 13798 |
| 574 | 20250218 | 090800 | 611635830 | 3870 | 3850 | 3875 | 3850 | 10292 |
| 575 | 20250218 | 090700 | 571846040 | 3850 | 3840 | 3850 | 3840 | 5556 |
| 576 | 20250218 | 090600 | 550480480 | 3850 | 3835 | 3850 | 3835 | 3503 |
| 577 | 20250218 | 090500 | 537023275 | 3840 | 3860 | 3860 | 3830 | 32641 |
| 578 | 20250218 | 090400 | 411623760 | 3860 | 3855 | 3870 | 3855 | 9506 |
| 579 | 20250218 | 090300 | 374905335 | 3860 | 3850 | 3870 | 3845 | 3003 |
| 580 | 20250218 | 090200 | 363310550 | 3860 | 3855 | 3860 | 3835 | 29924 |
| 581 | 20250218 | 090100 | 248311210 | 3845 | 3850 | 3855 | 3840 | 10193 |
| 582 | 20250218 | 090000 | 209137000 | 3855 | 3870 | 3870 | 3845 | 54174 |