33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 191700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 7118 |
| 3 | 20250212 | 191600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20250212 | 191500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20250212 | 191400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20250212 | 191300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20250212 | 191200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20250212 | 191100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20250212 | 191000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20250212 | 190900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20250212 | 190800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20250212 | 190700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20250212 | 190600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20250212 | 190500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20250212 | 190400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20250212 | 190300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20250212 | 190200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20250212 | 190100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20250212 | 190000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20250212 | 185900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20250212 | 185800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20250212 | 185700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20250212 | 185600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20250212 | 185500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20250212 | 185400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20250212 | 185300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20250212 | 185200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20250212 | 185100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20250212 | 185000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20250212 | 184900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20250212 | 184800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20250212 | 184700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 7118 |
| 33 | 20250212 | 184600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20250212 | 184500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20250212 | 184400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20250212 | 184300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20250212 | 184200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20250212 | 184100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20250212 | 184000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20250212 | 183900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20250212 | 183800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20250212 | 183700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20250212 | 183600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20250212 | 183500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20250212 | 183400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20250212 | 183300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20250212 | 183200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20250212 | 183100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20250212 | 183000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20250212 | 182900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20250212 | 182800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20250212 | 182700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20250212 | 182600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20250212 | 182500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20250212 | 182400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20250212 | 182300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20250212 | 182200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20250212 | 182100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20250212 | 182000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20250212 | 181900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20250212 | 181800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20250212 | 181700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 7118 |
| 63 | 20250212 | 181600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20250212 | 181500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20250212 | 181400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20250212 | 181300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20250212 | 181200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20250212 | 181100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20250212 | 181000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20250212 | 180900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20250212 | 180800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20250212 | 180700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20250212 | 180600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20250212 | 180500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20250212 | 180400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20250212 | 180300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20250212 | 180200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20250212 | 180100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20250212 | 180000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20250212 | 175900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20250212 | 175800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20250212 | 175700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20250212 | 175600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20250212 | 175500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20250212 | 175400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20250212 | 175300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20250212 | 175200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20250212 | 175100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20250212 | 175000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20250212 | 174900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20250212 | 174800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20250212 | 174700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 7118 |
| 93 | 20250212 | 174600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20250212 | 174500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20250212 | 174400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20250212 | 174300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20250212 | 174200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20250212 | 174100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20250212 | 174000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20250212 | 173900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20250212 | 173800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20250212 | 173700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20250212 | 173600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20250212 | 173500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20250212 | 173400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20250212 | 173300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20250212 | 173200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20250212 | 173100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20250212 | 173000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20250212 | 172900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20250212 | 172800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20250212 | 172700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20250212 | 172600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20250212 | 172500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20250212 | 172400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20250212 | 172300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20250212 | 172200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20250212 | 172100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20250212 | 172000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20250212 | 171900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20250212 | 171800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20250212 | 171700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 7118 |
| 123 | 20250212 | 171600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20250212 | 171500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20250212 | 171400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20250212 | 171300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20250212 | 171200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20250212 | 171100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20250212 | 171000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20250212 | 170900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20250212 | 170800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20250212 | 170700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20250212 | 170600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20250212 | 170500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20250212 | 170400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20250212 | 170300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20250212 | 170200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20250212 | 170100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20250212 | 170000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20250212 | 165900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20250212 | 165800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20250212 | 165700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20250212 | 165600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20250212 | 165500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20250212 | 165400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20250212 | 165300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20250212 | 165200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20250212 | 165100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20250212 | 165000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20250212 | 164900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20250212 | 164800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20250212 | 164700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 7118 |
| 153 | 20250212 | 164600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20250212 | 164500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20250212 | 164400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20250212 | 164300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20250212 | 164200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20250212 | 164100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20250212 | 164000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20250212 | 163900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20250212 | 163800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20250212 | 163700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20250212 | 163600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20250212 | 163500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20250212 | 163400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20250212 | 163300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20250212 | 163200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20250212 | 163100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20250212 | 163000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20250212 | 162900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20250212 | 162800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20250212 | 162700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20250212 | 162600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20250212 | 162500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20250212 | 162400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20250212 | 162300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20250212 | 162200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20250212 | 162100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20250212 | 162000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20250212 | 161900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20250212 | 161800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20250212 | 161700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 7118 |
| 183 | 20250212 | 161600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20250212 | 161500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20250212 | 161400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20250212 | 161300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20250212 | 161200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20250212 | 161100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20250212 | 161000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20250212 | 160900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20250212 | 160800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20250212 | 160700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20250212 | 160600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20250212 | 160500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20250212 | 160400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20250212 | 160300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20250212 | 160200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20250212 | 160100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20250212 | 160000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20250212 | 155900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20250212 | 155800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20250212 | 155700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20250212 | 155600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20250212 | 155500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20250212 | 155400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20250212 | 155300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20250212 | 155200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20250212 | 155100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20250212 | 155000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20250212 | 154900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20250212 | 154800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20250212 | 154700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 7118 |
| 213 | 20250212 | 154600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20250212 | 154500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20250212 | 154400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20250212 | 154300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20250212 | 154200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20250212 | 154100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20250212 | 154000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20250212 | 153900 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20250212 | 153800 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20250212 | 153700 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20250212 | 153600 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 224 | 20250212 | 153500 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 225 | 20250212 | 153400 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 226 | 20250212 | 153300 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 227 | 20250212 | 153200 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 228 | 20250212 | 153100 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 229 | 20250212 | 153000 | 14297653550 | 20750 | 20750 | 20750 | 20750 | 7118 |
| 230 | 20250212 | 152900 | 14149955050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 231 | 20250212 | 152800 | 14149955050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 232 | 20250212 | 152700 | 14149955050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 233 | 20250212 | 152600 | 14149955050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 234 | 20250212 | 152500 | 14149955050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 235 | 20250212 | 152400 | 14149955050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 236 | 20250212 | 152300 | 14149955050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 237 | 20250212 | 152200 | 14149955050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 238 | 20250212 | 152100 | 14149955050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 239 | 20250212 | 152000 | 14149955050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 240 | 20250212 | 151900 | 14149955050 | 20750 | 20750 | 20800 | 20700 | 1102 |
| 241 | 20250212 | 151800 | 14127086850 | 20750 | 20700 | 20750 | 20700 | 463 |
| 242 | 20250212 | 151700 | 14117480600 | 20700 | 20650 | 20750 | 20650 | 1255 |
| 243 | 20250212 | 151600 | 14091501950 | 20700 | 20650 | 20700 | 20650 | 936 |
| 244 | 20250212 | 151500 | 14072135150 | 20700 | 20650 | 20700 | 20650 | 1560 |
| 245 | 20250212 | 151400 | 14039846000 | 20650 | 20700 | 20750 | 20650 | 2492 |
| 246 | 20250212 | 151300 | 13988320800 | 20700 | 20750 | 20750 | 20650 | 1453 |
| 247 | 20250212 | 151200 | 13958218000 | 20700 | 20700 | 20750 | 20650 | 1226 |
| 248 | 20250212 | 151100 | 13932817350 | 20700 | 20700 | 20750 | 20650 | 4321 |
| 249 | 20250212 | 151000 | 13843372500 | 20700 | 20700 | 20700 | 20650 | 79 |
| 250 | 20250212 | 150900 | 13841737750 | 20700 | 20750 | 20750 | 20650 | 3214 |
| 251 | 20250212 | 150800 | 13775252700 | 20700 | 20750 | 20750 | 20700 | 1934 |
| 252 | 20250212 | 150700 | 13735217750 | 20700 | 20750 | 20750 | 20700 | 609 |
| 253 | 20250212 | 150600 | 13722610900 | 20700 | 20800 | 20800 | 20700 | 783 |
| 254 | 20250212 | 150500 | 13706363550 | 20750 | 20750 | 20750 | 20700 | 494 |
| 255 | 20250212 | 150400 | 13696114750 | 20750 | 20750 | 20750 | 20700 | 2046 |
| 256 | 20250212 | 150300 | 13653660500 | 20700 | 20700 | 20750 | 20700 | 2838 |
| 257 | 20250212 | 150200 | 13594808300 | 20750 | 20750 | 20750 | 20700 | 1212 |
| 258 | 20250212 | 150100 | 13569659750 | 20750 | 20750 | 20750 | 20700 | 85 |
| 259 | 20250212 | 150000 | 13567899450 | 20750 | 20700 | 20750 | 20700 | 572 |
| 260 | 20250212 | 145900 | 13556046950 | 20750 | 20750 | 20750 | 20700 | 935 |
| 261 | 20250212 | 145800 | 13536647550 | 20750 | 20700 | 20750 | 20700 | 1161 |
| 262 | 20250212 | 145700 | 13512608400 | 20700 | 20850 | 20850 | 20700 | 12844 |
| 263 | 20250212 | 145600 | 13245626250 | 20800 | 20800 | 20850 | 20800 | 1241 |
| 264 | 20250212 | 145500 | 13219809300 | 20800 | 20900 | 20900 | 20800 | 4102 |
| 265 | 20250212 | 145400 | 13134278950 | 20900 | 20850 | 20900 | 20850 | 484 |
| 266 | 20250212 | 145300 | 13124186800 | 20850 | 20850 | 20900 | 20850 | 742 |
| 267 | 20250212 | 145200 | 13108707150 | 20850 | 20850 | 20900 | 20850 | 490 |
| 268 | 20250212 | 145100 | 13098474700 | 20850 | 20900 | 20900 | 20850 | 98 |
| 269 | 20250212 | 145000 | 13096426950 | 20900 | 20850 | 20900 | 20850 | 1939 |
| 270 | 20250212 | 144900 | 13055927400 | 20850 | 20850 | 20850 | 20800 | 4446 |
| 271 | 20250212 | 144800 | 12963235150 | 20850 | 20800 | 20850 | 20800 | 338 |
| 272 | 20250212 | 144700 | 12956196650 | 20800 | 20800 | 20850 | 20800 | 524 |
| 273 | 20250212 | 144600 | 12945297400 | 20800 | 20850 | 20850 | 20800 | 6136 |
| 274 | 20250212 | 144500 | 12817668100 | 20850 | 20850 | 20850 | 20800 | 2478 |
| 275 | 20250212 | 144400 | 12766009300 | 20800 | 20850 | 20850 | 20800 | 348 |
| 276 | 20250212 | 144300 | 12758761950 | 20800 | 20800 | 20900 | 20800 | 5189 |
| 277 | 20250212 | 144200 | 12650588100 | 20800 | 20850 | 20850 | 20800 | 290 |
| 278 | 20250212 | 144100 | 12644550550 | 20800 | 20850 | 20850 | 20800 | 165 |
| 279 | 20250212 | 144000 | 12641117300 | 20800 | 20850 | 20850 | 20800 | 270 |
| 280 | 20250212 | 143900 | 12635494650 | 20800 | 20800 | 20850 | 20800 | 531 |
| 281 | 20250212 | 143800 | 12624431500 | 20850 | 20800 | 20850 | 20800 | 1609 |
| 282 | 20250212 | 143700 | 12590890050 | 20850 | 20850 | 20900 | 20800 | 2387 |
| 283 | 20250212 | 143600 | 12541144400 | 20850 | 20850 | 20900 | 20850 | 3008 |
| 284 | 20250212 | 143500 | 12478408600 | 20850 | 20850 | 20900 | 20850 | 547 |
| 285 | 20250212 | 143400 | 12467003450 | 20850 | 20850 | 20900 | 20850 | 299 |
| 286 | 20250212 | 143300 | 12460762850 | 20850 | 20850 | 20900 | 20850 | 1126 |
| 287 | 20250212 | 143200 | 12437279350 | 20850 | 20900 | 20900 | 20850 | 247 |
| 288 | 20250212 | 143100 | 12432122550 | 20900 | 20850 | 20900 | 20850 | 125 |
| 289 | 20250212 | 143000 | 12429511500 | 20850 | 20850 | 20900 | 20850 | 130 |
| 290 | 20250212 | 142900 | 12426795650 | 20850 | 20800 | 20900 | 20800 | 2492 |
| 291 | 20250212 | 142800 | 12374842350 | 20800 | 20800 | 20850 | 20800 | 1197 |
| 292 | 20250212 | 142700 | 12349944600 | 20800 | 20800 | 20800 | 20800 | 430 |
| 293 | 20250212 | 142600 | 12341000600 | 20800 | 20850 | 20850 | 20800 | 112 |
| 294 | 20250212 | 142500 | 12338665700 | 20850 | 20850 | 20900 | 20800 | 1728 |
| 295 | 20250212 | 142400 | 12302635950 | 20850 | 20900 | 20900 | 20800 | 513 |
| 296 | 20250212 | 142300 | 12291923600 | 20900 | 20800 | 20900 | 20800 | 2265 |
| 297 | 20250212 | 142200 | 12244711100 | 20800 | 20800 | 20850 | 20800 | 223 |
| 298 | 20250212 | 142100 | 12240071900 | 20800 | 20750 | 20800 | 20750 | 2217 |
| 299 | 20250212 | 142000 | 12193964250 | 20750 | 20750 | 20800 | 20750 | 1689 |
| 300 | 20250212 | 141900 | 12158840450 | 20750 | 20800 | 20850 | 20750 | 20518 |
| 301 | 20250212 | 141800 | 11732880300 | 20800 | 20800 | 20800 | 20800 | 21 |
| 302 | 20250212 | 141700 | 11732443500 | 20800 | 20850 | 20850 | 20800 | 282 |
| 303 | 20250212 | 141600 | 11726564150 | 20850 | 20850 | 20850 | 20800 | 561 |
| 304 | 20250212 | 141500 | 11714876000 | 20850 | 20850 | 20850 | 20850 | 869 |
| 305 | 20250212 | 141400 | 11696757350 | 20850 | 20900 | 20900 | 20850 | 95 |
| 306 | 20250212 | 141300 | 11694773000 | 20850 | 20850 | 20900 | 20850 | 2214 |
| 307 | 20250212 | 141200 | 11648514700 | 20850 | 20800 | 20850 | 20800 | 4125 |
| 308 | 20250212 | 141100 | 11562541200 | 20800 | 20850 | 20850 | 20800 | 4504 |
| 309 | 20250212 | 141000 | 11468854400 | 20800 | 20800 | 20850 | 20800 | 81 |
| 310 | 20250212 | 140900 | 11467166000 | 20800 | 20850 | 20850 | 20800 | 182 |
| 311 | 20250212 | 140800 | 11463372350 | 20800 | 20800 | 20900 | 20800 | 1853 |
| 312 | 20250212 | 140700 | 11424757350 | 20800 | 20850 | 20850 | 20800 | 68 |
| 313 | 20250212 | 140600 | 11423341800 | 20800 | 20800 | 20850 | 20800 | 100 |
| 314 | 20250212 | 140500 | 11421257150 | 20800 | 20850 | 20850 | 20800 | 2169 |
| 315 | 20250212 | 140400 | 11376130000 | 20800 | 20800 | 20850 | 20800 | 407 |
| 316 | 20250212 | 140300 | 11367647800 | 20850 | 20800 | 20850 | 20750 | 3828 |
| 317 | 20250212 | 140200 | 11287873700 | 20800 | 20800 | 20800 | 20800 | 472 |
| 318 | 20250212 | 140100 | 11278056100 | 20800 | 20800 | 20800 | 20800 | 283 |
| 319 | 20250212 | 140000 | 11272169700 | 20800 | 20750 | 20800 | 20750 | 286 |
| 320 | 20250212 | 135900 | 11266221800 | 20750 | 20750 | 20800 | 20750 | 97 |
| 321 | 20250212 | 135800 | 11264205150 | 20750 | 20850 | 20850 | 20750 | 123 |
| 322 | 20250212 | 135700 | 11261646650 | 20850 | 20750 | 20850 | 20750 | 110 |
| 323 | 20250212 | 135600 | 11259356000 | 20750 | 20800 | 20850 | 20750 | 218 |
| 324 | 20250212 | 135500 | 11254827200 | 20800 | 20800 | 20850 | 20800 | 523 |
| 325 | 20250212 | 135400 | 11243948750 | 20800 | 20800 | 20800 | 20750 | 1019 |
| 326 | 20250212 | 135300 | 11222754200 | 20750 | 20800 | 20800 | 20750 | 109 |
| 327 | 20250212 | 135200 | 11220488600 | 20800 | 20800 | 20800 | 20750 | 154 |
| 328 | 20250212 | 135100 | 11217291000 | 20800 | 20800 | 20800 | 20750 | 653 |
| 329 | 20250212 | 135000 | 11203708800 | 20750 | 20800 | 20800 | 20750 | 378 |
| 330 | 20250212 | 134900 | 11195860850 | 20750 | 20750 | 20800 | 20750 | 595 |
| 331 | 20250212 | 134800 | 11183504600 | 20750 | 20750 | 20800 | 20750 | 1096 |
| 332 | 20250212 | 134700 | 11160762400 | 20750 | 20750 | 20800 | 20750 | 38 |
| 333 | 20250212 | 134600 | 11159972850 | 20800 | 20800 | 20800 | 20750 | 42 |
| 334 | 20250212 | 134500 | 11159100850 | 20750 | 20800 | 20800 | 20750 | 154 |
| 335 | 20250212 | 134400 | 11155903500 | 20750 | 20800 | 20850 | 20750 | 154 |
| 336 | 20250212 | 134300 | 11152700350 | 20800 | 20800 | 20800 | 20750 | 2291 |
| 337 | 20250212 | 134200 | 11105052800 | 20750 | 20750 | 20800 | 20750 | 156 |
| 338 | 20250212 | 134100 | 11101808900 | 20750 | 20800 | 20800 | 20750 | 23 |
| 339 | 20250212 | 134000 | 11101331450 | 20750 | 20750 | 20800 | 20750 | 89 |
| 340 | 20250212 | 133900 | 11099484550 | 20750 | 20800 | 20800 | 20750 | 730 |
| 341 | 20250212 | 133800 | 11084333800 | 20800 | 20800 | 20850 | 20800 | 620 |
| 342 | 20250212 | 133700 | 11071437650 | 20800 | 20850 | 20850 | 20800 | 678 |
| 343 | 20250212 | 133600 | 11057328450 | 20850 | 20850 | 20850 | 20800 | 269 |
| 344 | 20250212 | 133500 | 11051729800 | 20850 | 20750 | 20850 | 20750 | 583 |
| 345 | 20250212 | 133400 | 11039605500 | 20800 | 20800 | 20800 | 20750 | 275 |
| 346 | 20250212 | 133300 | 11033885700 | 20800 | 20750 | 20800 | 20750 | 3510 |
| 347 | 20250212 | 133200 | 10960904150 | 20750 | 20750 | 20800 | 20750 | 380 |
| 348 | 20250212 | 133100 | 10953018700 | 20800 | 20750 | 20800 | 20750 | 624 |
| 349 | 20250212 | 133000 | 10940058650 | 20750 | 20750 | 20800 | 20750 | 467 |
| 350 | 20250212 | 132900 | 10930367950 | 20800 | 20800 | 20800 | 20750 | 449 |
| 351 | 20250212 | 132800 | 10921042050 | 20800 | 20800 | 20800 | 20800 | 3711 |
| 352 | 20250212 | 132700 | 10843853250 | 20800 | 20800 | 20850 | 20800 | 1584 |
| 353 | 20250212 | 132600 | 10810832000 | 20800 | 20800 | 20800 | 20800 | 524 |
| 354 | 20250212 | 132500 | 10799932800 | 20800 | 20850 | 20850 | 20800 | 231 |
| 355 | 20250212 | 132400 | 10795124150 | 20850 | 20850 | 20850 | 20850 | 1777 |
| 356 | 20250212 | 132300 | 10758073700 | 20850 | 20900 | 20950 | 20850 | 1457 |
| 357 | 20250212 | 132200 | 10727625350 | 20900 | 20950 | 20950 | 20900 | 714 |
| 358 | 20250212 | 132100 | 10712670350 | 20950 | 20950 | 20950 | 20950 | 1 |
| 359 | 20250212 | 132000 | 10712649400 | 20900 | 20950 | 20950 | 20900 | 230 |
| 360 | 20250212 | 131900 | 10707840900 | 20950 | 20950 | 20950 | 20950 | 1154 |
| 361 | 20250212 | 131800 | 10683664600 | 20950 | 20950 | 20950 | 20900 | 69 |
| 362 | 20250212 | 131700 | 10682219100 | 20950 | 20950 | 20950 | 20900 | 123 |
| 363 | 20250212 | 131600 | 10679644550 | 20950 | 20950 | 20950 | 20950 | 320 |
| 364 | 20250212 | 131500 | 10672940550 | 20950 | 20950 | 20950 | 20950 | 1 |
| 365 | 20250212 | 131400 | 10672919600 | 20900 | 20950 | 20950 | 20900 | 387 |
| 366 | 20250212 | 131300 | 10664826950 | 20950 | 20900 | 20950 | 20900 | 439 |
| 367 | 20250212 | 131200 | 10655649350 | 20900 | 20900 | 20950 | 20900 | 1123 |
| 368 | 20250212 | 131100 | 10632146200 | 20950 | 20900 | 20950 | 20900 | 101 |
| 369 | 20250212 | 131000 | 10630033500 | 20900 | 20850 | 20900 | 20850 | 2268 |
| 370 | 20250212 | 130900 | 10582714950 | 20800 | 20850 | 20850 | 20800 | 204 |
| 371 | 20250212 | 130800 | 10578468000 | 20850 | 20800 | 20850 | 20800 | 372 |
| 372 | 20250212 | 130700 | 10570716800 | 20800 | 20800 | 20800 | 20800 | 1000 |
| 373 | 20250212 | 130600 | 10549916800 | 20850 | 20850 | 20850 | 20850 | 161 |
| 374 | 20250212 | 130500 | 10546559950 | 20850 | 20900 | 20900 | 20850 | 1045 |
| 375 | 20250212 | 130400 | 10524771200 | 20850 | 20850 | 20900 | 20850 | 755 |
| 376 | 20250212 | 130300 | 10509027500 | 20900 | 20850 | 20900 | 20850 | 3253 |
| 377 | 20250212 | 130200 | 10441044800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 378 | 20250212 | 130100 | 10441044800 | 20850 | 20850 | 20900 | 20850 | 310 |
| 379 | 20250212 | 130000 | 10434576500 | 20900 | 20900 | 20900 | 20900 | 1 |
| 380 | 20250212 | 125900 | 10434555600 | 20850 | 20900 | 20900 | 20850 | 226 |
| 381 | 20250212 | 125800 | 10429833450 | 20900 | 20900 | 20900 | 20850 | 241 |
| 382 | 20250212 | 125700 | 10424798050 | 20850 | 20850 | 20900 | 20850 | 241 |
| 383 | 20250212 | 125600 | 10419769650 | 20900 | 20850 | 20900 | 20850 | 250 |
| 384 | 20250212 | 125500 | 10414552150 | 20900 | 20950 | 20950 | 20900 | 504 |
| 385 | 20250212 | 125400 | 10404018200 | 20950 | 20950 | 20950 | 20900 | 2673 |
| 386 | 20250212 | 125300 | 10348133100 | 20950 | 20950 | 20950 | 20950 | 670 |
| 387 | 20250212 | 125200 | 10334096600 | 20950 | 20950 | 20950 | 20950 | 23 |
| 388 | 20250212 | 125100 | 10333614750 | 20950 | 20950 | 20950 | 20900 | 619 |
| 389 | 20250212 | 125000 | 10320646750 | 20950 | 20900 | 20950 | 20850 | 2588 |
| 390 | 20250212 | 124900 | 10266556950 | 20900 | 20850 | 20900 | 20850 | 1434 |
| 391 | 20250212 | 124800 | 10236601700 | 20900 | 20900 | 20900 | 20900 | 102 |
| 392 | 20250212 | 124700 | 10234469900 | 20850 | 20900 | 20900 | 20850 | 151 |
| 393 | 20250212 | 124600 | 10231321500 | 20850 | 20850 | 20850 | 20850 | 1633 |
| 394 | 20250212 | 124500 | 10197273450 | 20850 | 20800 | 20850 | 20800 | 322 |
| 395 | 20250212 | 124400 | 10190575800 | 20800 | 20850 | 20850 | 20800 | 265 |
| 396 | 20250212 | 124300 | 10185060550 | 20850 | 20900 | 20900 | 20850 | 2726 |
| 397 | 20250212 | 124200 | 10128223050 | 20850 | 20850 | 20850 | 20800 | 2450 |
| 398 | 20250212 | 124100 | 10077142500 | 20850 | 20900 | 20900 | 20850 | 80 |
| 399 | 20250212 | 124000 | 10075473800 | 20900 | 20900 | 20900 | 20850 | 37 |
| 400 | 20250212 | 123900 | 10074700950 | 20900 | 20900 | 20900 | 20900 | 24 |
| 401 | 20250212 | 123800 | 10074199350 | 20850 | 20850 | 20900 | 20850 | 640 |
| 402 | 20250212 | 123700 | 10060823900 | 20850 | 20850 | 20850 | 20850 | 687 |
| 403 | 20250212 | 123600 | 10046499950 | 20900 | 20850 | 20900 | 20850 | 1226 |
| 404 | 20250212 | 123500 | 10020886550 | 20900 | 20850 | 20900 | 20850 | 545 |
| 405 | 20250212 | 123400 | 10009518250 | 20850 | 20850 | 20850 | 20850 | 780 |
| 406 | 20250212 | 123300 | 9993255250 | 20900 | 20900 | 20900 | 20900 | 986 |
| 407 | 20250212 | 123200 | 9972647850 | 20950 | 20950 | 20950 | 20950 | 92 |
| 408 | 20250212 | 123100 | 9970720450 | 20950 | 20950 | 20950 | 20950 | 1 |
| 409 | 20250212 | 123000 | 9970699500 | 20950 | 20950 | 20950 | 20950 | 108 |
| 410 | 20250212 | 122900 | 9968436900 | 20900 | 20850 | 20900 | 20850 | 1069 |
| 411 | 20250212 | 122800 | 9946095250 | 20850 | 20900 | 20900 | 20850 | 56 |
| 412 | 20250212 | 122700 | 9944927350 | 20900 | 20900 | 20950 | 20900 | 2313 |
| 413 | 20250212 | 122600 | 9896585550 | 20900 | 20850 | 20900 | 20850 | 151 |
| 414 | 20250212 | 122500 | 9893429700 | 20900 | 20950 | 20950 | 20900 | 2145 |
| 415 | 20250212 | 122400 | 9848598500 | 20950 | 20950 | 20950 | 20950 | 1 |
| 416 | 20250212 | 122300 | 9848577550 | 20950 | 20900 | 20950 | 20900 | 171 |
| 417 | 20250212 | 122200 | 9845000100 | 20900 | 20950 | 20950 | 20900 | 53 |
| 418 | 20250212 | 122100 | 9843892250 | 20950 | 20950 | 20950 | 20950 | 5 |
| 419 | 20250212 | 122000 | 9843787500 | 20950 | 20950 | 20950 | 20950 | 10 |
| 420 | 20250212 | 121900 | 9843578000 | 20950 | 20900 | 21000 | 20900 | 2470 |
| 421 | 20250212 | 121800 | 9791871650 | 20900 | 20850 | 20900 | 20850 | 734 |
| 422 | 20250212 | 121700 | 9776557650 | 20800 | 20800 | 20850 | 20800 | 83 |
| 423 | 20250212 | 121600 | 9774828200 | 20850 | 20900 | 20900 | 20850 | 366 |
| 424 | 20250212 | 121500 | 9767196600 | 20900 | 20850 | 20900 | 20850 | 426 |
| 425 | 20250212 | 121400 | 9758314400 | 20850 | 20850 | 20850 | 20850 | 110 |
| 426 | 20250212 | 121300 | 9756020900 | 20900 | 20850 | 20900 | 20850 | 122 |
| 427 | 20250212 | 121200 | 9753476000 | 20850 | 20900 | 20900 | 20850 | 174 |
| 428 | 20250212 | 121100 | 9749839900 | 20850 | 20900 | 20900 | 20850 | 277 |
| 429 | 20250212 | 121000 | 9744064100 | 20850 | 20850 | 20850 | 20850 | 486 |
| 430 | 20250212 | 120900 | 9733931000 | 20850 | 20850 | 20850 | 20850 | 1262 |
| 431 | 20250212 | 120800 | 9707618300 | 20850 | 20950 | 20950 | 20850 | 16950 |
| 432 | 20250212 | 120700 | 9353460450 | 20950 | 20950 | 20950 | 20950 | 2014 |
| 433 | 20250212 | 120600 | 9311267150 | 20950 | 20950 | 20950 | 20950 | 376 |
| 434 | 20250212 | 120500 | 9303389950 | 20950 | 21000 | 21000 | 20950 | 668 |
| 435 | 20250212 | 120400 | 9289369500 | 21000 | 21000 | 21000 | 21000 | 6 |
| 436 | 20250212 | 120300 | 9289243500 | 20950 | 20950 | 20950 | 20950 | 160 |
| 437 | 20250212 | 120200 | 9285891500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 438 | 20250212 | 120100 | 9285891500 | 20950 | 20950 | 21000 | 20950 | 2172 |
| 439 | 20250212 | 120000 | 9240387600 | 21000 | 21000 | 21000 | 20950 | 1507 |
| 440 | 20250212 | 115900 | 9208745650 | 21000 | 20950 | 21000 | 20950 | 453 |
| 441 | 20250212 | 115800 | 9199237850 | 21000 | 21000 | 21000 | 21000 | 232 |
| 442 | 20250212 | 115700 | 9194365850 | 21000 | 21000 | 21000 | 21000 | 68 |
| 443 | 20250212 | 115600 | 9192937850 | 20950 | 21000 | 21000 | 20950 | 85 |
| 444 | 20250212 | 115500 | 9191153350 | 21000 | 20950 | 21000 | 20950 | 1068 |
| 445 | 20250212 | 115400 | 9168726900 | 21000 | 20950 | 21000 | 20950 | 842 |
| 446 | 20250212 | 115300 | 9151074500 | 21000 | 20950 | 21000 | 20950 | 231 |
| 447 | 20250212 | 115200 | 9146227150 | 21000 | 21000 | 21000 | 20950 | 2387 |
| 448 | 20250212 | 115100 | 9096216800 | 21000 | 21000 | 21050 | 20950 | 4255 |
| 449 | 20250212 | 115000 | 9006860100 | 21000 | 21050 | 21050 | 21000 | 743 |
| 450 | 20250212 | 114900 | 8991245800 | 21050 | 21050 | 21050 | 21000 | 88 |
| 451 | 20250212 | 114800 | 8989393550 | 21050 | 21000 | 21050 | 21000 | 1359 |
| 452 | 20250212 | 114700 | 8960789650 | 21050 | 21050 | 21050 | 21000 | 299 |
| 453 | 20250212 | 114600 | 8954502300 | 21050 | 21050 | 21050 | 21050 | 127 |
| 454 | 20250212 | 114500 | 8951828950 | 21050 | 21000 | 21050 | 21000 | 586 |
| 455 | 20250212 | 114400 | 8939509150 | 21000 | 21100 | 21100 | 21000 | 1968 |
| 456 | 20250212 | 114300 | 8898093250 | 21100 | 21050 | 21100 | 21050 | 696 |
| 457 | 20250212 | 114200 | 8883409450 | 21100 | 21100 | 21100 | 21100 | 1087 |
| 458 | 20250212 | 114100 | 8860473750 | 21100 | 21050 | 21100 | 21050 | 412 |
| 459 | 20250212 | 114000 | 8851793100 | 21050 | 21100 | 21100 | 21050 | 2651 |
| 460 | 20250212 | 113900 | 8795858900 | 21100 | 21100 | 21100 | 21100 | 284 |
| 461 | 20250212 | 113800 | 8789866500 | 21100 | 21100 | 21100 | 21050 | 289 |
| 462 | 20250212 | 113700 | 8783772150 | 21100 | 21100 | 21100 | 21100 | 85 |
| 463 | 20250212 | 113600 | 8781978650 | 21100 | 21100 | 21150 | 21050 | 1221 |
| 464 | 20250212 | 113500 | 8756251200 | 21150 | 21100 | 21150 | 21100 | 466 |
| 465 | 20250212 | 113400 | 8746405850 | 21100 | 21100 | 21150 | 21050 | 1469 |
| 466 | 20250212 | 113300 | 8715410300 | 21050 | 21100 | 21100 | 21050 | 277 |
| 467 | 20250212 | 113200 | 8709571100 | 21100 | 21100 | 21150 | 21100 | 1829 |
| 468 | 20250212 | 113100 | 8670977400 | 21100 | 21100 | 21150 | 21100 | 3150 |
| 469 | 20250212 | 113000 | 8604512350 | 21100 | 21100 | 21100 | 21050 | 921 |
| 470 | 20250212 | 112900 | 8585080400 | 21100 | 21100 | 21150 | 21100 | 1210 |
| 471 | 20250212 | 112800 | 8559542350 | 21100 | 21100 | 21150 | 21100 | 1928 |
| 472 | 20250212 | 112700 | 8518861400 | 21100 | 21050 | 21100 | 21050 | 345 |
| 473 | 20250212 | 112600 | 8511582400 | 21100 | 21100 | 21100 | 21050 | 600 |
| 474 | 20250212 | 112500 | 8498925450 | 21150 | 21100 | 21150 | 21100 | 1095 |
| 475 | 20250212 | 112400 | 8475816100 | 21100 | 21050 | 21150 | 21050 | 1729 |
| 476 | 20250212 | 112300 | 8439376300 | 21050 | 21100 | 21100 | 21050 | 518 |
| 477 | 20250212 | 112200 | 8428452000 | 21100 | 21100 | 21100 | 21050 | 3369 |
| 478 | 20250212 | 112100 | 8357373650 | 21150 | 21150 | 21150 | 21100 | 595 |
| 479 | 20250212 | 112000 | 8344795150 | 21150 | 21150 | 21150 | 21100 | 882 |
| 480 | 20250212 | 111900 | 8326157900 | 21100 | 21200 | 21200 | 21100 | 1780 |
| 481 | 20250212 | 111800 | 8288516550 | 21150 | 21100 | 21150 | 21100 | 2019 |
| 482 | 20250212 | 111700 | 8245817700 | 21150 | 21100 | 21200 | 21100 | 6164 |
| 483 | 20250212 | 111600 | 8115587550 | 21100 | 21100 | 21100 | 21000 | 7775 |
| 484 | 20250212 | 111500 | 7951853900 | 21050 | 21100 | 21150 | 21050 | 1391 |
| 485 | 20250212 | 111400 | 7922493250 | 21100 | 21050 | 21200 | 21050 | 8284 |
| 486 | 20250212 | 111300 | 7747532900 | 21050 | 20950 | 21050 | 20950 | 5714 |
| 487 | 20250212 | 111200 | 7627526150 | 21000 | 20950 | 21000 | 20950 | 3060 |
| 488 | 20250212 | 111100 | 7563389200 | 20950 | 20950 | 20950 | 20900 | 232 |
| 489 | 20250212 | 111000 | 7558530300 | 20900 | 20900 | 20950 | 20900 | 2930 |
| 490 | 20250212 | 110900 | 7497175750 | 20950 | 20950 | 21000 | 20950 | 6328 |
| 491 | 20250212 | 110800 | 7364571450 | 20950 | 20950 | 21000 | 20950 | 503 |
| 492 | 20250212 | 110700 | 7354032300 | 20950 | 20850 | 20950 | 20850 | 6516 |
| 493 | 20250212 | 110600 | 7217740100 | 20850 | 20800 | 20850 | 20800 | 2657 |
| 494 | 20250212 | 110500 | 7162350850 | 20800 | 20800 | 20850 | 20750 | 2234 |
| 495 | 20250212 | 110400 | 7115945350 | 20800 | 20750 | 20800 | 20750 | 3224 |
| 496 | 20250212 | 110300 | 7048956050 | 20750 | 20700 | 20750 | 20700 | 279 |
| 497 | 20250212 | 110200 | 7043174500 | 20750 | 20750 | 20750 | 20750 | 271 |
| 498 | 20250212 | 110100 | 7037551250 | 20700 | 20750 | 20750 | 20700 | 694 |
| 499 | 20250212 | 110000 | 7023151800 | 20750 | 20700 | 20750 | 20700 | 714 |
| 500 | 20250212 | 105900 | 7008336350 | 20700 | 20750 | 20750 | 20700 | 1222 |
| 501 | 20250212 | 105800 | 6983032350 | 20700 | 20750 | 20750 | 20700 | 699 |
| 502 | 20250212 | 105700 | 6968528150 | 20800 | 20750 | 20800 | 20750 | 1091 |
| 503 | 20250212 | 105600 | 6945889150 | 20750 | 20750 | 20750 | 20750 | 1555 |
| 504 | 20250212 | 105500 | 6913622900 | 20700 | 20650 | 20700 | 20650 | 1628 |
| 505 | 20250212 | 105400 | 6879950800 | 20700 | 20700 | 20700 | 20650 | 1125 |
| 506 | 20250212 | 105300 | 6856710950 | 20700 | 20700 | 20700 | 20650 | 143 |
| 507 | 20250212 | 105200 | 6853753450 | 20700 | 20700 | 20700 | 20700 | 20 |
| 508 | 20250212 | 105100 | 6853339450 | 20700 | 20650 | 20700 | 20650 | 891 |
| 509 | 20250212 | 105000 | 6834934950 | 20700 | 20600 | 20700 | 20600 | 982 |
| 510 | 20250212 | 104900 | 6814620250 | 20600 | 20700 | 20750 | 20600 | 4251 |
| 511 | 20250212 | 104800 | 6726779450 | 20750 | 20700 | 20750 | 20700 | 451 |
| 512 | 20250212 | 104700 | 6717436750 | 20700 | 20700 | 20750 | 20700 | 479 |
| 513 | 20250212 | 104600 | 6707514950 | 20700 | 20700 | 20700 | 20700 | 1364 |
| 514 | 20250212 | 104500 | 6679280150 | 20700 | 20650 | 20700 | 20650 | 1928 |
| 515 | 20250212 | 104400 | 6639412550 | 20650 | 20650 | 20700 | 20650 | 391 |
| 516 | 20250212 | 104300 | 6631337150 | 20650 | 20750 | 20750 | 20600 | 12207 |
| 517 | 20250212 | 104200 | 6378848050 | 20700 | 20750 | 20750 | 20700 | 549 |
| 518 | 20250212 | 104100 | 6367473050 | 20800 | 20750 | 20800 | 20700 | 1682 |
| 519 | 20250212 | 104000 | 6332571400 | 20800 | 20750 | 20800 | 20750 | 571 |
| 520 | 20250212 | 103900 | 6320717150 | 20750 | 20750 | 20800 | 20750 | 572 |
| 521 | 20250212 | 103800 | 6308844200 | 20800 | 20850 | 20850 | 20800 | 1867 |
| 522 | 20250212 | 103700 | 6270009150 | 20850 | 20950 | 20950 | 20850 | 2685 |
| 523 | 20250212 | 103600 | 6213931800 | 20950 | 20900 | 21050 | 20850 | 15860 |
| 524 | 20250212 | 103500 | 5881466300 | 20900 | 20850 | 20900 | 20850 | 1869 |
| 525 | 20250212 | 103400 | 5842407050 | 20850 | 20850 | 20850 | 20800 | 3597 |
| 526 | 20250212 | 103300 | 5767416100 | 20850 | 20800 | 20850 | 20800 | 231 |
| 527 | 20250212 | 103200 | 5762610250 | 20800 | 20750 | 20800 | 20750 | 2210 |
| 528 | 20250212 | 103100 | 5716642900 | 20750 | 20800 | 20800 | 20750 | 279 |
| 529 | 20250212 | 103000 | 5710849700 | 20750 | 20700 | 20800 | 20700 | 1029 |
| 530 | 20250212 | 102900 | 5689533450 | 20700 | 20750 | 20750 | 20700 | 346 |
| 531 | 20250212 | 102800 | 5682354950 | 20700 | 20700 | 20750 | 20700 | 177 |
| 532 | 20250212 | 102700 | 5678682350 | 20700 | 20750 | 20750 | 20700 | 551 |
| 533 | 20250212 | 102600 | 5667271900 | 20700 | 20750 | 20800 | 20700 | 1202 |
| 534 | 20250212 | 102500 | 5642389350 | 20800 | 20750 | 20800 | 20700 | 228 |
| 535 | 20250212 | 102400 | 5637660700 | 20750 | 20750 | 20800 | 20750 | 124 |
| 536 | 20250212 | 102300 | 5635085900 | 20750 | 20700 | 20800 | 20700 | 649 |
| 537 | 20250212 | 102200 | 5621597150 | 20750 | 20750 | 20750 | 20750 | 476 |
| 538 | 20250212 | 102100 | 5611720150 | 20750 | 20750 | 20750 | 20700 | 1425 |
| 539 | 20250212 | 102000 | 5582205050 | 20750 | 20750 | 20800 | 20700 | 1736 |
| 540 | 20250212 | 101900 | 5546182150 | 20750 | 20800 | 20800 | 20750 | 40 |
| 541 | 20250212 | 101800 | 5545350900 | 20800 | 20800 | 20800 | 20750 | 2101 |
| 542 | 20250212 | 101700 | 5501650200 | 20800 | 20750 | 20800 | 20700 | 2195 |
| 543 | 20250212 | 101600 | 5456087750 | 20800 | 20800 | 20800 | 20800 | 522 |
| 544 | 20250212 | 101500 | 5445230150 | 20750 | 20800 | 20800 | 20750 | 1497 |
| 545 | 20250212 | 101400 | 5414102550 | 20850 | 20800 | 20850 | 20800 | 1160 |
| 546 | 20250212 | 101300 | 5389971150 | 20750 | 20700 | 20750 | 20700 | 750 |
| 547 | 20250212 | 101200 | 5374424250 | 20750 | 20750 | 20750 | 20750 | 1521 |
| 548 | 20250212 | 101100 | 5342863500 | 20750 | 20750 | 20750 | 20700 | 309 |
| 549 | 20250212 | 101000 | 5336459900 | 20700 | 20700 | 20750 | 20700 | 1780 |
| 550 | 20250212 | 100900 | 5299611550 | 20700 | 20700 | 20700 | 20600 | 227 |
| 551 | 20250212 | 100800 | 5294913750 | 20700 | 20650 | 20700 | 20600 | 2499 |
| 552 | 20250212 | 100700 | 5243272400 | 20600 | 20700 | 20700 | 20600 | 396 |
| 553 | 20250212 | 100600 | 5235091000 | 20650 | 20700 | 20700 | 20650 | 1602 |
| 554 | 20250212 | 100500 | 5201945100 | 20650 | 20750 | 20750 | 20650 | 3000 |
| 555 | 20250212 | 100400 | 5139857200 | 20700 | 20700 | 20750 | 20650 | 1672 |
| 556 | 20250212 | 100300 | 5105201200 | 20700 | 20800 | 20800 | 20700 | 3640 |
| 557 | 20250212 | 100200 | 5029703100 | 20750 | 20850 | 20850 | 20750 | 1273 |
| 558 | 20250212 | 100100 | 5003179500 | 20850 | 20800 | 20850 | 20750 | 2070 |
| 559 | 20250212 | 100000 | 4960144250 | 20750 | 20850 | 20850 | 20750 | 3812 |
| 560 | 20250212 | 095900 | 4880946750 | 20850 | 20850 | 20900 | 20800 | 2194 |
| 561 | 20250212 | 095800 | 4835193550 | 20850 | 20900 | 20900 | 20800 | 3559 |
| 562 | 20250212 | 095700 | 4760900650 | 20900 | 20850 | 20950 | 20800 | 14872 |
| 563 | 20250212 | 095600 | 4450085600 | 20850 | 20850 | 20900 | 20750 | 7372 |
| 564 | 20250212 | 095500 | 4296487700 | 20800 | 20750 | 20850 | 20700 | 12709 |
| 565 | 20250212 | 095400 | 4032513350 | 20750 | 20600 | 20750 | 20600 | 7641 |
| 566 | 20250212 | 095300 | 3874487450 | 20650 | 20600 | 20650 | 20600 | 1698 |
| 567 | 20250212 | 095200 | 3839491850 | 20550 | 20550 | 20550 | 20550 | 680 |
| 568 | 20250212 | 095100 | 3825517850 | 20550 | 20550 | 20550 | 20550 | 1641 |
| 569 | 20250212 | 095000 | 3791795300 | 20550 | 20600 | 20600 | 20550 | 1365 |
| 570 | 20250212 | 094900 | 3763711350 | 20600 | 20600 | 20600 | 20550 | 1358 |
| 571 | 20250212 | 094800 | 3735765550 | 20600 | 20600 | 20600 | 20550 | 151 |
| 572 | 20250212 | 094700 | 3732656950 | 20550 | 20550 | 20550 | 20500 | 278 |
| 573 | 20250212 | 094600 | 3726950950 | 20550 | 20550 | 20600 | 20550 | 1028 |
| 574 | 20250212 | 094500 | 3705821300 | 20550 | 20500 | 20550 | 20500 | 408 |
| 575 | 20250212 | 094400 | 3697455300 | 20500 | 20500 | 20500 | 20500 | 1171 |
| 576 | 20250212 | 094300 | 3673449800 | 20600 | 20550 | 20600 | 20550 | 1572 |
| 577 | 20250212 | 094200 | 3641110150 | 20550 | 20450 | 20600 | 20450 | 8626 |
| 578 | 20250212 | 094100 | 3463701950 | 20450 | 20500 | 20500 | 20450 | 197 |
| 579 | 20250212 | 094000 | 3459671500 | 20450 | 20450 | 20450 | 20400 | 2920 |
| 580 | 20250212 | 093900 | 3400076500 | 20450 | 20400 | 20450 | 20400 | 2577 |
| 581 | 20250212 | 093800 | 3347381100 | 20400 | 20450 | 20450 | 20400 | 1588 |
| 582 | 20250212 | 093700 | 3314959250 | 20450 | 20400 | 20450 | 20400 | 2430 |
| 583 | 20250212 | 093600 | 3265293800 | 20400 | 20500 | 20500 | 20400 | 2058 |
| 584 | 20250212 | 093500 | 3223180550 | 20450 | 20400 | 20500 | 20400 | 3414 |
| 585 | 20250212 | 093400 | 3153284000 | 20450 | 20450 | 20450 | 20350 | 911 |
| 586 | 20250212 | 093300 | 3134698850 | 20450 | 20400 | 20450 | 20400 | 303 |
| 587 | 20250212 | 093200 | 3128503000 | 20400 | 20500 | 20500 | 20400 | 4006 |
| 588 | 20250212 | 093100 | 3046466600 | 20500 | 20500 | 20500 | 20450 | 346 |
| 589 | 20250212 | 093000 | 3039386600 | 20500 | 20500 | 20500 | 20450 | 221 |
| 590 | 20250212 | 092900 | 3034858600 | 20450 | 20450 | 20500 | 20450 | 603 |
| 591 | 20250212 | 092800 | 3022525850 | 20400 | 20450 | 20500 | 20400 | 6019 |
| 592 | 20250212 | 092700 | 2899408450 | 20400 | 20450 | 20450 | 20400 | 600 |
| 593 | 20250212 | 092600 | 2887141400 | 20450 | 20350 | 20450 | 20300 | 1759 |
| 594 | 20250212 | 092500 | 2851235750 | 20350 | 20400 | 20400 | 20350 | 2524 |
| 595 | 20250212 | 092400 | 2799771800 | 20450 | 20400 | 20450 | 20400 | 852 |
| 596 | 20250212 | 092300 | 2782390850 | 20300 | 20250 | 20350 | 20250 | 1811 |
| 597 | 20250212 | 092200 | 2745631250 | 20300 | 20300 | 20300 | 20200 | 4899 |
| 598 | 20250212 | 092100 | 2646374650 | 20300 | 20350 | 20350 | 20300 | 2578 |
| 599 | 20250212 | 092000 | 2593969050 | 20350 | 20400 | 20450 | 20350 | 2322 |
| 600 | 20250212 | 091900 | 2546608150 | 20400 | 20250 | 20400 | 20250 | 4086 |
| 601 | 20250212 | 091800 | 2463534300 | 20250 | 20300 | 20300 | 20250 | 3897 |
| 602 | 20250212 | 091700 | 2384469200 | 20300 | 20400 | 20400 | 20300 | 2554 |
| 603 | 20250212 | 091600 | 2332478950 | 20400 | 20550 | 20550 | 20400 | 5424 |
| 604 | 20250212 | 091500 | 2221462900 | 20500 | 20650 | 20650 | 20500 | 2950 |
| 605 | 20250212 | 091400 | 2160683900 | 20600 | 20450 | 20650 | 20450 | 8759 |
| 606 | 20250212 | 091300 | 1980223550 | 20450 | 20400 | 20500 | 20350 | 4665 |
| 607 | 20250212 | 091200 | 1885137600 | 20350 | 20350 | 20400 | 20350 | 1609 |
| 608 | 20250212 | 091100 | 1852354750 | 20300 | 20500 | 20500 | 20300 | 5078 |
| 609 | 20250212 | 091000 | 1748735850 | 20500 | 20650 | 20650 | 20450 | 13664 |
| 610 | 20250212 | 090900 | 1468379100 | 20600 | 20550 | 20700 | 20500 | 12620 |
| 611 | 20250212 | 090800 | 1208071650 | 20550 | 20400 | 20600 | 20400 | 7915 |
| 612 | 20250212 | 090700 | 1046010450 | 20400 | 20450 | 20500 | 20300 | 4096 |
| 613 | 20250212 | 090600 | 962436250 | 20450 | 20400 | 20550 | 20350 | 13393 |
| 614 | 20250212 | 090500 | 688462800 | 20400 | 20500 | 20550 | 20400 | 5513 |
| 615 | 20250212 | 090400 | 575599500 | 20450 | 20400 | 20450 | 20400 | 3821 |
| 616 | 20250212 | 090300 | 497557100 | 20400 | 20400 | 20500 | 20400 | 4569 |
| 617 | 20250212 | 090200 | 404074350 | 20400 | 20200 | 20450 | 20200 | 6642 |
| 618 | 20250212 | 090100 | 269087300 | 20200 | 20150 | 20200 | 20050 | 10526 |
| 619 | 20250212 | 090000 | 57539950 | 20200 | 20400 | 20400 | 20200 | 2725 |