31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 192300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 7207 |
| 3 | 20250213 | 192200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 4 | 20250213 | 192100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 5 | 20250213 | 192000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 6 | 20250213 | 191900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 7 | 20250213 | 191800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 8 | 20250213 | 191700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 9 | 20250213 | 191600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 10 | 20250213 | 191500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 11 | 20250213 | 191400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 12 | 20250213 | 191300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 13 | 20250213 | 191200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 14 | 20250213 | 191100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 15 | 20250213 | 191000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 16 | 20250213 | 190900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 17 | 20250213 | 190800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 18 | 20250213 | 190700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 19 | 20250213 | 190600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 20 | 20250213 | 190500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 21 | 20250213 | 190400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 22 | 20250213 | 190300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 23 | 20250213 | 190200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 24 | 20250213 | 190100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 25 | 20250213 | 190000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 26 | 20250213 | 185900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 27 | 20250213 | 185800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 28 | 20250213 | 185700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 29 | 20250213 | 185600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 30 | 20250213 | 185500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 31 | 20250213 | 185400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 32 | 20250213 | 185300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 7207 |
| 33 | 20250213 | 185200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 34 | 20250213 | 185100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 35 | 20250213 | 185000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 36 | 20250213 | 184900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 37 | 20250213 | 184800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 38 | 20250213 | 184700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 39 | 20250213 | 184600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 40 | 20250213 | 184500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 41 | 20250213 | 184400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 42 | 20250213 | 184300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 43 | 20250213 | 184200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 44 | 20250213 | 184100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 45 | 20250213 | 184000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 46 | 20250213 | 183900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 47 | 20250213 | 183800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 48 | 20250213 | 183700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 49 | 20250213 | 183600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 50 | 20250213 | 183500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 51 | 20250213 | 183400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 52 | 20250213 | 183300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 53 | 20250213 | 183200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 54 | 20250213 | 183100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 55 | 20250213 | 183000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 56 | 20250213 | 182900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 57 | 20250213 | 182800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 58 | 20250213 | 182700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 59 | 20250213 | 182600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 60 | 20250213 | 182500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 61 | 20250213 | 182400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 62 | 20250213 | 182300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 7207 |
| 63 | 20250213 | 182200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 64 | 20250213 | 182100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 65 | 20250213 | 182000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 66 | 20250213 | 181900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 67 | 20250213 | 181800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 68 | 20250213 | 181700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 69 | 20250213 | 181600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 70 | 20250213 | 181500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 71 | 20250213 | 181400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 72 | 20250213 | 181300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 73 | 20250213 | 181200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 74 | 20250213 | 181100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 75 | 20250213 | 181000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 76 | 20250213 | 180900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 77 | 20250213 | 180800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 78 | 20250213 | 180700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 79 | 20250213 | 180600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 80 | 20250213 | 180500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 81 | 20250213 | 180400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 82 | 20250213 | 180300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 83 | 20250213 | 180200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 84 | 20250213 | 180100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 85 | 20250213 | 180000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 86 | 20250213 | 175900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 87 | 20250213 | 175800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 88 | 20250213 | 175700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 89 | 20250213 | 175600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 90 | 20250213 | 175500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 91 | 20250213 | 175400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 92 | 20250213 | 175300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 7207 |
| 93 | 20250213 | 175200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 94 | 20250213 | 175100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 95 | 20250213 | 175000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 96 | 20250213 | 174900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 97 | 20250213 | 174800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 98 | 20250213 | 174700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 99 | 20250213 | 174600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 100 | 20250213 | 174500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 101 | 20250213 | 174400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 102 | 20250213 | 174300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 103 | 20250213 | 174200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 104 | 20250213 | 174100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 105 | 20250213 | 174000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 106 | 20250213 | 173900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 107 | 20250213 | 173800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 108 | 20250213 | 173700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 109 | 20250213 | 173600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 110 | 20250213 | 173500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 111 | 20250213 | 173400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 112 | 20250213 | 173300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 113 | 20250213 | 173200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 114 | 20250213 | 173100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 115 | 20250213 | 173000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 116 | 20250213 | 172900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 117 | 20250213 | 172800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 118 | 20250213 | 172700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 119 | 20250213 | 172600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 120 | 20250213 | 172500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 121 | 20250213 | 172400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 122 | 20250213 | 172300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 7207 |
| 123 | 20250213 | 172200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 124 | 20250213 | 172100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 125 | 20250213 | 172000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 126 | 20250213 | 171900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 127 | 20250213 | 171800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 128 | 20250213 | 171700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 129 | 20250213 | 171600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 130 | 20250213 | 171500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 131 | 20250213 | 171400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 132 | 20250213 | 171300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 133 | 20250213 | 171200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 134 | 20250213 | 171100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 135 | 20250213 | 171000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 136 | 20250213 | 170900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 137 | 20250213 | 170800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 138 | 20250213 | 170700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 139 | 20250213 | 170600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 140 | 20250213 | 170500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 141 | 20250213 | 170400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 142 | 20250213 | 170300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 143 | 20250213 | 170200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 144 | 20250213 | 170100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 145 | 20250213 | 170000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 146 | 20250213 | 165900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 147 | 20250213 | 165800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 148 | 20250213 | 165700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 149 | 20250213 | 165600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 150 | 20250213 | 165500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 151 | 20250213 | 165400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 152 | 20250213 | 165300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 7207 |
| 153 | 20250213 | 165200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 154 | 20250213 | 165100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 155 | 20250213 | 165000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 156 | 20250213 | 164900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 157 | 20250213 | 164800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 158 | 20250213 | 164700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 159 | 20250213 | 164600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 160 | 20250213 | 164500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 161 | 20250213 | 164400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 162 | 20250213 | 164300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 163 | 20250213 | 164200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 164 | 20250213 | 164100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 165 | 20250213 | 164000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 166 | 20250213 | 163900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 167 | 20250213 | 163800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 168 | 20250213 | 163700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 169 | 20250213 | 163600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 170 | 20250213 | 163500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 171 | 20250213 | 163400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 172 | 20250213 | 163300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 173 | 20250213 | 163200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 174 | 20250213 | 163100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 175 | 20250213 | 163000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 176 | 20250213 | 162900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 177 | 20250213 | 162800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 178 | 20250213 | 162700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 179 | 20250213 | 162600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 180 | 20250213 | 162500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 181 | 20250213 | 162400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 182 | 20250213 | 162300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 7207 |
| 183 | 20250213 | 162200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 184 | 20250213 | 162100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 185 | 20250213 | 162000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 186 | 20250213 | 161900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 187 | 20250213 | 161800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 188 | 20250213 | 161700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 189 | 20250213 | 161600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 190 | 20250213 | 161500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 191 | 20250213 | 161400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 192 | 20250213 | 161300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 193 | 20250213 | 161200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 194 | 20250213 | 161100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 195 | 20250213 | 161000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 196 | 20250213 | 160900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 197 | 20250213 | 160800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 198 | 20250213 | 160700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 199 | 20250213 | 160600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 200 | 20250213 | 160500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 201 | 20250213 | 160400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 202 | 20250213 | 160300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 203 | 20250213 | 160200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 204 | 20250213 | 160100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 205 | 20250213 | 160000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 206 | 20250213 | 155900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 207 | 20250213 | 155800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 208 | 20250213 | 155700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 209 | 20250213 | 155600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 210 | 20250213 | 155500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 211 | 20250213 | 155400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 212 | 20250213 | 155300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 7207 |
| 213 | 20250213 | 155200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 214 | 20250213 | 155100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 215 | 20250213 | 155000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 216 | 20250213 | 154900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 217 | 20250213 | 154800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 218 | 20250213 | 154700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 219 | 20250213 | 154600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 220 | 20250213 | 154500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 221 | 20250213 | 154400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 222 | 20250213 | 154300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 223 | 20250213 | 154200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 224 | 20250213 | 154100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 225 | 20250213 | 154000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 226 | 20250213 | 153900 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 227 | 20250213 | 153800 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 228 | 20250213 | 153700 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 229 | 20250213 | 153600 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 230 | 20250213 | 153500 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 231 | 20250213 | 153400 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 232 | 20250213 | 153300 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 233 | 20250213 | 153200 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 234 | 20250213 | 153100 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 0 |
| 235 | 20250213 | 153000 | 4159845555 | 2785 | 2785 | 2785 | 2785 | 7207 |
| 236 | 20250213 | 152900 | 4139774060 | 2825 | 2825 | 2825 | 2825 | 0 |
| 237 | 20250213 | 152800 | 4139774060 | 2825 | 2825 | 2825 | 2825 | 0 |
| 238 | 20250213 | 152700 | 4139774060 | 2825 | 2825 | 2825 | 2825 | 0 |
| 239 | 20250213 | 152600 | 4139774060 | 2825 | 2825 | 2825 | 2825 | 0 |
| 240 | 20250213 | 152500 | 4139774060 | 2825 | 2825 | 2825 | 2825 | 0 |
| 241 | 20250213 | 152400 | 4139774060 | 2825 | 2825 | 2825 | 2825 | 0 |
| 242 | 20250213 | 152300 | 4139774060 | 2825 | 2825 | 2825 | 2825 | 0 |
| 243 | 20250213 | 152200 | 4139774060 | 2825 | 2825 | 2825 | 2825 | 0 |
| 244 | 20250213 | 152100 | 4139774060 | 2825 | 2825 | 2825 | 2825 | 0 |
| 245 | 20250213 | 152000 | 4139774060 | 2825 | 2825 | 2825 | 2825 | 0 |
| 246 | 20250213 | 151900 | 4139774060 | 2825 | 2790 | 2825 | 2790 | 9155 |
| 247 | 20250213 | 151800 | 4113999710 | 2785 | 2790 | 2790 | 2785 | 952 |
| 248 | 20250213 | 151700 | 4111347440 | 2790 | 2790 | 2790 | 2790 | 12054 |
| 249 | 20250213 | 151600 | 4077716780 | 2790 | 2810 | 2810 | 2790 | 6170 |
| 250 | 20250213 | 151500 | 4060475230 | 2800 | 2800 | 2800 | 2800 | 1064 |
| 251 | 20250213 | 151400 | 4057496030 | 2810 | 2810 | 2815 | 2800 | 3437 |
| 252 | 20250213 | 151300 | 4047850765 | 2810 | 2800 | 2810 | 2800 | 269 |
| 253 | 20250213 | 151200 | 4047095510 | 2800 | 2800 | 2800 | 2800 | 1 |
| 254 | 20250213 | 151100 | 4047092710 | 2815 | 2815 | 2815 | 2815 | 0 |
| 255 | 20250213 | 151000 | 4047092710 | 2815 | 2805 | 2815 | 2805 | 723 |
| 256 | 20250213 | 150900 | 4045059575 | 2805 | 2815 | 2815 | 2805 | 87 |
| 257 | 20250213 | 150800 | 4044815530 | 2800 | 2800 | 2800 | 2800 | 0 |
| 258 | 20250213 | 150700 | 4044815530 | 2800 | 2800 | 2800 | 2800 | 63 |
| 259 | 20250213 | 150600 | 4044639130 | 2810 | 2805 | 2810 | 2805 | 1780 |
| 260 | 20250213 | 150500 | 4039638985 | 2805 | 2800 | 2805 | 2795 | 421 |
| 261 | 20250213 | 150400 | 4038460200 | 2810 | 2800 | 2810 | 2800 | 2378 |
| 262 | 20250213 | 150300 | 4031796800 | 2805 | 2800 | 2810 | 2800 | 164 |
| 263 | 20250213 | 150200 | 4031336635 | 2800 | 2805 | 2805 | 2795 | 4341 |
| 264 | 20250213 | 150100 | 4019192885 | 2810 | 2815 | 2815 | 2810 | 1224 |
| 265 | 20250213 | 150000 | 4015751460 | 2810 | 2810 | 2810 | 2810 | 724 |
| 266 | 20250213 | 145900 | 4013717020 | 2810 | 2810 | 2810 | 2810 | 40 |
| 267 | 20250213 | 145800 | 4013604620 | 2810 | 2810 | 2810 | 2810 | 373 |
| 268 | 20250213 | 145700 | 4012556490 | 2815 | 2815 | 2820 | 2810 | 2685 |
| 269 | 20250213 | 145600 | 4004998295 | 2820 | 2815 | 2820 | 2815 | 62 |
| 270 | 20250213 | 145500 | 4004823460 | 2815 | 2815 | 2815 | 2815 | 0 |
| 271 | 20250213 | 145400 | 4004823460 | 2815 | 2815 | 2825 | 2815 | 4446 |
| 272 | 20250213 | 145300 | 3992273315 | 2815 | 2815 | 2820 | 2815 | 1308 |
| 273 | 20250213 | 145200 | 3988591290 | 2815 | 2815 | 2815 | 2815 | 842 |
| 274 | 20250213 | 145100 | 3986221060 | 2815 | 2810 | 2815 | 2810 | 226 |
| 275 | 20250213 | 145000 | 3985584950 | 2810 | 2810 | 2810 | 2810 | 201 |
| 276 | 20250213 | 144900 | 3985020140 | 2810 | 2810 | 2810 | 2810 | 84 |
| 277 | 20250213 | 144800 | 3984784100 | 2800 | 2815 | 2815 | 2800 | 1210 |
| 278 | 20250213 | 144700 | 3981390680 | 2810 | 2810 | 2810 | 2810 | 880 |
| 279 | 20250213 | 144600 | 3978917880 | 2810 | 2810 | 2810 | 2810 | 1 |
| 280 | 20250213 | 144500 | 3978915070 | 2810 | 2810 | 2810 | 2810 | 1 |
| 281 | 20250213 | 144400 | 3978912260 | 2810 | 2810 | 2810 | 2810 | 0 |
| 282 | 20250213 | 144300 | 3978912260 | 2810 | 2810 | 2810 | 2810 | 0 |
| 283 | 20250213 | 144200 | 3978912260 | 2810 | 2810 | 2810 | 2810 | 90 |
| 284 | 20250213 | 144100 | 3978659360 | 2810 | 2810 | 2810 | 2810 | 93 |
| 285 | 20250213 | 144000 | 3978398030 | 2810 | 2810 | 2810 | 2810 | 0 |
| 286 | 20250213 | 143900 | 3978398030 | 2810 | 2810 | 2810 | 2810 | 50 |
| 287 | 20250213 | 143800 | 3978257530 | 2810 | 2810 | 2810 | 2810 | 0 |
| 288 | 20250213 | 143700 | 3978257530 | 2810 | 2810 | 2810 | 2810 | 36 |
| 289 | 20250213 | 143600 | 3978156370 | 2805 | 2805 | 2810 | 2805 | 287 |
| 290 | 20250213 | 143500 | 3977350240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 291 | 20250213 | 143400 | 3977350240 | 2805 | 2805 | 2805 | 2805 | 924 |
| 292 | 20250213 | 143300 | 3974758420 | 2805 | 2805 | 2805 | 2805 | 452 |
| 293 | 20250213 | 143200 | 3973490560 | 2805 | 2805 | 2805 | 2805 | 4 |
| 294 | 20250213 | 143100 | 3973479340 | 2805 | 2805 | 2805 | 2805 | 13 |
| 295 | 20250213 | 143000 | 3973442875 | 2810 | 2810 | 2810 | 2810 | 9 |
| 296 | 20250213 | 142900 | 3973417585 | 2810 | 2810 | 2810 | 2810 | 9 |
| 297 | 20250213 | 142800 | 3973392295 | 2810 | 2805 | 2810 | 2805 | 195 |
| 298 | 20250213 | 142700 | 3972845220 | 2805 | 2805 | 2805 | 2805 | 136 |
| 299 | 20250213 | 142600 | 3972463740 | 2805 | 2810 | 2810 | 2805 | 622 |
| 300 | 20250213 | 142500 | 3970718920 | 2810 | 2810 | 2810 | 2810 | 9 |
| 301 | 20250213 | 142400 | 3970693630 | 2805 | 2805 | 2805 | 2805 | 0 |
| 302 | 20250213 | 142300 | 3970693630 | 2805 | 2810 | 2810 | 2805 | 365 |
| 303 | 20250213 | 142200 | 3969669265 | 2805 | 2805 | 2805 | 2805 | 0 |
| 304 | 20250213 | 142100 | 3969669265 | 2805 | 2815 | 2815 | 2805 | 1296 |
| 305 | 20250213 | 142000 | 3966028585 | 2815 | 2815 | 2815 | 2815 | 163 |
| 306 | 20250213 | 141900 | 3965569740 | 2815 | 2815 | 2815 | 2815 | 5 |
| 307 | 20250213 | 141800 | 3965555665 | 2810 | 2810 | 2810 | 2810 | 150 |
| 308 | 20250213 | 141700 | 3965134165 | 2810 | 2810 | 2810 | 2810 | 0 |
| 309 | 20250213 | 141600 | 3965134165 | 2810 | 2810 | 2810 | 2810 | 10 |
| 310 | 20250213 | 141500 | 3965106065 | 2805 | 2815 | 2815 | 2805 | 2364 |
| 311 | 20250213 | 141400 | 3958464570 | 2815 | 2815 | 2815 | 2815 | 43 |
| 312 | 20250213 | 141300 | 3958343525 | 2815 | 2815 | 2815 | 2815 | 58 |
| 313 | 20250213 | 141200 | 3958180255 | 2815 | 2815 | 2815 | 2815 | 9 |
| 314 | 20250213 | 141100 | 3958154920 | 2815 | 2815 | 2815 | 2815 | 1748 |
| 315 | 20250213 | 141000 | 3953234300 | 2815 | 2815 | 2820 | 2810 | 80 |
| 316 | 20250213 | 140900 | 3953009440 | 2820 | 2820 | 2820 | 2820 | 1 |
| 317 | 20250213 | 140800 | 3953006620 | 2810 | 2825 | 2825 | 2810 | 6180 |
| 318 | 20250213 | 140700 | 3935629130 | 2825 | 2820 | 2825 | 2820 | 196 |
| 319 | 20250213 | 140600 | 3935075435 | 2820 | 2830 | 2830 | 2820 | 961 |
| 320 | 20250213 | 140500 | 3932363090 | 2830 | 2830 | 2830 | 2830 | 711 |
| 321 | 20250213 | 140400 | 3930350960 | 2825 | 2825 | 2825 | 2825 | 0 |
| 322 | 20250213 | 140300 | 3930350960 | 2825 | 2825 | 2825 | 2825 | 246 |
| 323 | 20250213 | 140200 | 3929656010 | 2825 | 2820 | 2835 | 2820 | 314 |
| 324 | 20250213 | 140100 | 3928767320 | 2820 | 2835 | 2855 | 2810 | 4408 |
| 325 | 20250213 | 140000 | 3916325225 | 2835 | 2810 | 2860 | 2810 | 24117 |
| 326 | 20250213 | 135900 | 3847680170 | 2805 | 2810 | 2810 | 2805 | 223 |
| 327 | 20250213 | 135800 | 3847054650 | 2805 | 2805 | 2805 | 2805 | 21 |
| 328 | 20250213 | 135700 | 3846995745 | 2815 | 2780 | 2815 | 2780 | 11399 |
| 329 | 20250213 | 135600 | 3815136900 | 2785 | 2785 | 2785 | 2785 | 283 |
| 330 | 20250213 | 135500 | 3814348745 | 2780 | 2780 | 2785 | 2780 | 1302 |
| 331 | 20250213 | 135400 | 3810729035 | 2785 | 2780 | 2785 | 2780 | 1277 |
| 332 | 20250213 | 135300 | 3807178850 | 2780 | 2775 | 2780 | 2775 | 3657 |
| 333 | 20250213 | 135200 | 3797030635 | 2780 | 2780 | 2785 | 2780 | 1892 |
| 334 | 20250213 | 135100 | 3791770870 | 2780 | 2780 | 2780 | 2780 | 402 |
| 335 | 20250213 | 135000 | 3790653310 | 2785 | 2785 | 2785 | 2780 | 11 |
| 336 | 20250213 | 134900 | 3790622705 | 2780 | 2780 | 2780 | 2780 | 1609 |
| 337 | 20250213 | 134800 | 3786149685 | 2780 | 2785 | 2785 | 2780 | 1082 |
| 338 | 20250213 | 134700 | 3783136915 | 2785 | 2785 | 2785 | 2780 | 2115 |
| 339 | 20250213 | 134600 | 3777253940 | 2790 | 2785 | 2790 | 2785 | 406 |
| 340 | 20250213 | 134500 | 3776123080 | 2785 | 2785 | 2785 | 2785 | 3605 |
| 341 | 20250213 | 134400 | 3766083155 | 2790 | 2790 | 2790 | 2790 | 160 |
| 342 | 20250213 | 134300 | 3765636755 | 2790 | 2795 | 2795 | 2785 | 4738 |
| 343 | 20250213 | 134200 | 3752412535 | 2795 | 2800 | 2800 | 2795 | 2639 |
| 344 | 20250213 | 134100 | 3745028080 | 2800 | 2805 | 2805 | 2800 | 3931 |
| 345 | 20250213 | 134000 | 3734006805 | 2805 | 2810 | 2810 | 2805 | 884 |
| 346 | 20250213 | 133900 | 3731526185 | 2810 | 2810 | 2810 | 2810 | 10 |
| 347 | 20250213 | 133800 | 3731498085 | 2805 | 2805 | 2805 | 2805 | 2196 |
| 348 | 20250213 | 133700 | 3725338305 | 2805 | 2805 | 2815 | 2805 | 2074 |
| 349 | 20250213 | 133600 | 3719520335 | 2805 | 2810 | 2810 | 2805 | 6540 |
| 350 | 20250213 | 133500 | 3701161745 | 2810 | 2810 | 2815 | 2810 | 1278 |
| 351 | 20250213 | 133400 | 3697570440 | 2810 | 2815 | 2815 | 2810 | 3156 |
| 352 | 20250213 | 133300 | 3688701875 | 2815 | 2815 | 2815 | 2815 | 661 |
| 353 | 20250213 | 133200 | 3686841160 | 2810 | 2820 | 2820 | 2810 | 7 |
| 354 | 20250213 | 133100 | 3686821450 | 2820 | 2810 | 2820 | 2810 | 2436 |
| 355 | 20250213 | 133000 | 3679952950 | 2810 | 2810 | 2810 | 2810 | 958 |
| 356 | 20250213 | 132900 | 3677260970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 357 | 20250213 | 132800 | 3677260970 | 2810 | 2810 | 2810 | 2810 | 56 |
| 358 | 20250213 | 132700 | 3677103610 | 2820 | 2810 | 2820 | 2810 | 2118 |
| 359 | 20250213 | 132600 | 3671152000 | 2810 | 2825 | 2825 | 2810 | 8050 |
| 360 | 20250213 | 132500 | 3648515165 | 2820 | 2820 | 2825 | 2820 | 2290 |
| 361 | 20250213 | 132400 | 3642056865 | 2820 | 2830 | 2830 | 2820 | 717 |
| 362 | 20250213 | 132300 | 3640030355 | 2830 | 2825 | 2830 | 2825 | 56 |
| 363 | 20250213 | 132200 | 3639871880 | 2825 | 2825 | 2825 | 2825 | 21 |
| 364 | 20250213 | 132100 | 3639812555 | 2825 | 2820 | 2825 | 2820 | 15 |
| 365 | 20250213 | 132000 | 3639770230 | 2815 | 2815 | 2815 | 2815 | 801 |
| 366 | 20250213 | 131900 | 3637515415 | 2820 | 2820 | 2820 | 2820 | 36 |
| 367 | 20250213 | 131800 | 3637413895 | 2815 | 2815 | 2815 | 2815 | 2822 |
| 368 | 20250213 | 131700 | 3629469965 | 2820 | 2825 | 2825 | 2820 | 260 |
| 369 | 20250213 | 131600 | 3628736715 | 2825 | 2820 | 2825 | 2820 | 457 |
| 370 | 20250213 | 131500 | 3627447475 | 2820 | 2825 | 2825 | 2820 | 5 |
| 371 | 20250213 | 131400 | 3627433370 | 2820 | 2820 | 2820 | 2820 | 246 |
| 372 | 20250213 | 131300 | 3626739650 | 2810 | 2815 | 2820 | 2810 | 103 |
| 373 | 20250213 | 131200 | 3626449710 | 2810 | 2810 | 2810 | 2810 | 1 |
| 374 | 20250213 | 131100 | 3626446900 | 2810 | 2810 | 2810 | 2810 | 96 |
| 375 | 20250213 | 131000 | 3626177140 | 2810 | 2820 | 2820 | 2810 | 8878 |
| 376 | 20250213 | 130900 | 3601175725 | 2825 | 2825 | 2825 | 2825 | 0 |
| 377 | 20250213 | 130800 | 3601175725 | 2825 | 2825 | 2825 | 2825 | 946 |
| 378 | 20250213 | 130700 | 3598503275 | 2825 | 2820 | 2830 | 2820 | 4328 |
| 379 | 20250213 | 130600 | 3586277655 | 2820 | 2820 | 2820 | 2820 | 150 |
| 380 | 20250213 | 130500 | 3585854655 | 2815 | 2820 | 2820 | 2815 | 169 |
| 381 | 20250213 | 130400 | 3585378240 | 2820 | 2820 | 2820 | 2820 | 551 |
| 382 | 20250213 | 130300 | 3583824420 | 2815 | 2815 | 2815 | 2815 | 83 |
| 383 | 20250213 | 130200 | 3583590775 | 2825 | 2815 | 2825 | 2810 | 537 |
| 384 | 20250213 | 130100 | 3582081290 | 2810 | 2810 | 2810 | 2810 | 6 |
| 385 | 20250213 | 130000 | 3582064430 | 2810 | 2810 | 2815 | 2810 | 1036 |
| 386 | 20250213 | 125900 | 3579152770 | 2810 | 2825 | 2825 | 2810 | 1175 |
| 387 | 20250213 | 125800 | 3575848895 | 2825 | 2820 | 2825 | 2820 | 329 |
| 388 | 20250213 | 125700 | 3574920815 | 2820 | 2815 | 2820 | 2810 | 1234 |
| 389 | 20250213 | 125600 | 3571441960 | 2815 | 2815 | 2815 | 2810 | 208 |
| 390 | 20250213 | 125500 | 3570857155 | 2815 | 2815 | 2815 | 2815 | 775 |
| 391 | 20250213 | 125400 | 3568675530 | 2815 | 2810 | 2815 | 2810 | 437 |
| 392 | 20250213 | 125300 | 3567446310 | 2805 | 2815 | 2815 | 2805 | 9543 |
| 393 | 20250213 | 125200 | 3540639765 | 2815 | 2815 | 2820 | 2810 | 537 |
| 394 | 20250213 | 125100 | 3539129105 | 2820 | 2815 | 2820 | 2810 | 8070 |
| 395 | 20250213 | 125000 | 3516447030 | 2815 | 2825 | 2825 | 2815 | 492 |
| 396 | 20250213 | 124900 | 3515061880 | 2810 | 2815 | 2815 | 2810 | 2352 |
| 397 | 20250213 | 124800 | 3508443865 | 2825 | 2820 | 2825 | 2815 | 712 |
| 398 | 20250213 | 124700 | 3506436025 | 2820 | 2830 | 2830 | 2820 | 554 |
| 399 | 20250213 | 124600 | 3504870975 | 2830 | 2830 | 2830 | 2830 | 207 |
| 400 | 20250213 | 124500 | 3504285165 | 2835 | 2830 | 2835 | 2830 | 39 |
| 401 | 20250213 | 124400 | 3504174790 | 2830 | 2830 | 2830 | 2830 | 334 |
| 402 | 20250213 | 124300 | 3503229570 | 2825 | 2825 | 2825 | 2825 | 1 |
| 403 | 20250213 | 124200 | 3503226745 | 2825 | 2825 | 2830 | 2825 | 1539 |
| 404 | 20250213 | 124100 | 3498879060 | 2825 | 2825 | 2825 | 2825 | 3215 |
| 405 | 20250213 | 124000 | 3489796685 | 2825 | 2820 | 2825 | 2820 | 362 |
| 406 | 20250213 | 123900 | 3488775830 | 2820 | 2810 | 2820 | 2810 | 2144 |
| 407 | 20250213 | 123800 | 3482743205 | 2810 | 2825 | 2825 | 2805 | 13299 |
| 408 | 20250213 | 123700 | 3445344855 | 2820 | 2825 | 2825 | 2820 | 2372 |
| 409 | 20250213 | 123600 | 3438653025 | 2825 | 2830 | 2830 | 2825 | 754 |
| 410 | 20250213 | 123500 | 3436521860 | 2830 | 2835 | 2835 | 2830 | 283 |
| 411 | 20250213 | 123400 | 3435720945 | 2835 | 2835 | 2835 | 2835 | 25 |
| 412 | 20250213 | 123300 | 3435650070 | 2835 | 2830 | 2835 | 2825 | 646 |
| 413 | 20250213 | 123200 | 3433818790 | 2820 | 2830 | 2830 | 2820 | 3014 |
| 414 | 20250213 | 123100 | 3425303670 | 2835 | 2830 | 2835 | 2830 | 74 |
| 415 | 20250213 | 123000 | 3425094200 | 2830 | 2830 | 2830 | 2830 | 63 |
| 416 | 20250213 | 122900 | 3424915910 | 2820 | 2820 | 2820 | 2820 | 0 |
| 417 | 20250213 | 122800 | 3424915910 | 2820 | 2825 | 2825 | 2820 | 1997 |
| 418 | 20250213 | 122700 | 3419277715 | 2830 | 2830 | 2830 | 2830 | 2063 |
| 419 | 20250213 | 122600 | 3413439425 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 420 | 20250213 | 122500 | 3410609425 | 2830 | 2830 | 2835 | 2830 | 312 |
| 421 | 20250213 | 122400 | 3409726455 | 2830 | 2830 | 2830 | 2825 | 8400 |
| 422 | 20250213 | 122300 | 3385973355 | 2830 | 2830 | 2850 | 2830 | 883 |
| 423 | 20250213 | 122200 | 3383467130 | 2830 | 2845 | 2850 | 2830 | 16374 |
| 424 | 20250213 | 122100 | 3337064790 | 2850 | 2850 | 2850 | 2840 | 1131 |
| 425 | 20250213 | 122000 | 3333847650 | 2845 | 2860 | 2860 | 2845 | 2089 |
| 426 | 20250213 | 121900 | 3327897530 | 2860 | 2860 | 2865 | 2860 | 2883 |
| 427 | 20250213 | 121800 | 3319651845 | 2860 | 2850 | 2860 | 2850 | 849 |
| 428 | 20250213 | 121700 | 3317230655 | 2840 | 2855 | 2855 | 2840 | 407 |
| 429 | 20250213 | 121600 | 3316072780 | 2855 | 2855 | 2855 | 2845 | 2915 |
| 430 | 20250213 | 121500 | 3307778145 | 2850 | 2840 | 2860 | 2840 | 1831 |
| 431 | 20250213 | 121400 | 3302561025 | 2840 | 2855 | 2860 | 2840 | 12889 |
| 432 | 20250213 | 121300 | 3265884405 | 2855 | 2860 | 2865 | 2855 | 1172 |
| 433 | 20250213 | 121200 | 3262534650 | 2860 | 2870 | 2875 | 2860 | 1837 |
| 434 | 20250213 | 121100 | 3257266510 | 2860 | 2865 | 2865 | 2860 | 700 |
| 435 | 20250213 | 121000 | 3255261015 | 2860 | 2870 | 2870 | 2860 | 1813 |
| 436 | 20250213 | 120900 | 3250064160 | 2875 | 2840 | 2875 | 2835 | 10846 |
| 437 | 20250213 | 120800 | 3219142690 | 2840 | 2855 | 2855 | 2840 | 12276 |
| 438 | 20250213 | 120700 | 3184199505 | 2850 | 2860 | 2865 | 2850 | 4921 |
| 439 | 20250213 | 120600 | 3170161385 | 2865 | 2870 | 2870 | 2850 | 6617 |
| 440 | 20250213 | 120500 | 3151227290 | 2870 | 2890 | 2890 | 2870 | 4059 |
| 441 | 20250213 | 120400 | 3139540685 | 2880 | 2885 | 2900 | 2870 | 44115 |
| 442 | 20250213 | 120300 | 3012390505 | 2890 | 2885 | 2890 | 2880 | 5458 |
| 443 | 20250213 | 120200 | 2996636355 | 2880 | 2875 | 2895 | 2875 | 7424 |
| 444 | 20250213 | 120100 | 2975238980 | 2880 | 2930 | 2940 | 2880 | 50592 |
| 445 | 20250213 | 120000 | 2827913110 | 2935 | 2910 | 2945 | 2875 | 80546 |
| 446 | 20250213 | 115900 | 2592825625 | 2910 | 2850 | 2910 | 2850 | 79912 |
| 447 | 20250213 | 115800 | 2362443530 | 2850 | 2850 | 2850 | 2840 | 6575 |
| 448 | 20250213 | 115700 | 2343715470 | 2855 | 2850 | 2855 | 2850 | 5635 |
| 449 | 20250213 | 115600 | 2327655660 | 2855 | 2850 | 2855 | 2850 | 10052 |
| 450 | 20250213 | 115500 | 2298992590 | 2850 | 2825 | 2850 | 2820 | 12281 |
| 451 | 20250213 | 115400 | 2264144515 | 2820 | 2815 | 2820 | 2815 | 1486 |
| 452 | 20250213 | 115300 | 2259954000 | 2810 | 2810 | 2815 | 2810 | 201 |
| 453 | 20250213 | 115200 | 2259388690 | 2820 | 2815 | 2820 | 2815 | 23 |
| 454 | 20250213 | 115100 | 2259323885 | 2805 | 2815 | 2815 | 2805 | 8516 |
| 455 | 20250213 | 115000 | 2235411060 | 2815 | 2820 | 2830 | 2815 | 2174 |
| 456 | 20250213 | 114900 | 2229276235 | 2820 | 2825 | 2830 | 2820 | 1356 |
| 457 | 20250213 | 114800 | 2225439975 | 2830 | 2820 | 2830 | 2820 | 112 |
| 458 | 20250213 | 114700 | 2225124025 | 2820 | 2815 | 2825 | 2815 | 2240 |
| 459 | 20250213 | 114600 | 2218806135 | 2820 | 2815 | 2825 | 2815 | 1901 |
| 460 | 20250213 | 114500 | 2213454500 | 2815 | 2825 | 2825 | 2815 | 4997 |
| 461 | 20250213 | 114400 | 2199384845 | 2825 | 2815 | 2825 | 2810 | 2866 |
| 462 | 20250213 | 114300 | 2191302165 | 2805 | 2810 | 2820 | 2805 | 2152 |
| 463 | 20250213 | 114200 | 2185254300 | 2815 | 2815 | 2815 | 2815 | 5050 |
| 464 | 20250213 | 114100 | 2171038550 | 2820 | 2820 | 2820 | 2820 | 1 |
| 465 | 20250213 | 114000 | 2171035730 | 2820 | 2820 | 2820 | 2815 | 5773 |
| 466 | 20250213 | 113900 | 2154758825 | 2825 | 2825 | 2825 | 2825 | 11 |
| 467 | 20250213 | 113800 | 2154727750 | 2820 | 2820 | 2835 | 2815 | 718 |
| 468 | 20250213 | 113700 | 2152702980 | 2840 | 2815 | 2845 | 2815 | 5848 |
| 469 | 20250213 | 113600 | 2136115935 | 2815 | 2820 | 2825 | 2815 | 2551 |
| 470 | 20250213 | 113500 | 2128921120 | 2815 | 2815 | 2815 | 2815 | 341 |
| 471 | 20250213 | 113400 | 2127961205 | 2810 | 2805 | 2810 | 2805 | 241 |
| 472 | 20250213 | 113300 | 2127284830 | 2805 | 2810 | 2810 | 2805 | 1007 |
| 473 | 20250213 | 113200 | 2124455165 | 2810 | 2805 | 2810 | 2805 | 718 |
| 474 | 20250213 | 113100 | 2122440575 | 2810 | 2800 | 2810 | 2800 | 821 |
| 475 | 20250213 | 113000 | 2120137570 | 2805 | 2805 | 2810 | 2795 | 2381 |
| 476 | 20250213 | 112900 | 2113466825 | 2805 | 2800 | 2805 | 2800 | 384 |
| 477 | 20250213 | 112800 | 2112391610 | 2800 | 2805 | 2810 | 2800 | 885 |
| 478 | 20250213 | 112700 | 2109910180 | 2805 | 2815 | 2820 | 2785 | 6521 |
| 479 | 20250213 | 112600 | 2091654395 | 2820 | 2820 | 2825 | 2820 | 283 |
| 480 | 20250213 | 112500 | 2090856225 | 2820 | 2815 | 2820 | 2810 | 3016 |
| 481 | 20250213 | 112400 | 2082363875 | 2815 | 2830 | 2830 | 2815 | 3513 |
| 482 | 20250213 | 112300 | 2072435255 | 2830 | 2835 | 2835 | 2825 | 3777 |
| 483 | 20250213 | 112200 | 2061752485 | 2835 | 2830 | 2840 | 2830 | 1679 |
| 484 | 20250213 | 112100 | 2056989430 | 2830 | 2825 | 2835 | 2820 | 3732 |
| 485 | 20250213 | 112000 | 2046441020 | 2825 | 2830 | 2835 | 2825 | 2607 |
| 486 | 20250213 | 111900 | 2039065435 | 2840 | 2840 | 2845 | 2830 | 4062 |
| 487 | 20250213 | 111800 | 2027532990 | 2830 | 2855 | 2860 | 2825 | 15149 |
| 488 | 20250213 | 111700 | 1984589750 | 2855 | 2845 | 2865 | 2845 | 6766 |
| 489 | 20250213 | 111600 | 1965284340 | 2845 | 2840 | 2855 | 2815 | 10828 |
| 490 | 20250213 | 111500 | 1934564155 | 2845 | 2870 | 2875 | 2845 | 20162 |
| 491 | 20250213 | 111400 | 1876823950 | 2865 | 2850 | 2885 | 2830 | 56691 |
| 492 | 20250213 | 111300 | 1714625285 | 2850 | 2795 | 2860 | 2795 | 48345 |
| 493 | 20250213 | 111200 | 1577543540 | 2780 | 2805 | 2805 | 2780 | 727 |
| 494 | 20250213 | 111100 | 1575522410 | 2805 | 2780 | 2805 | 2780 | 14232 |
| 495 | 20250213 | 111000 | 1535739110 | 2770 | 2770 | 2780 | 2770 | 7115 |
| 496 | 20250213 | 110900 | 1515981910 | 2770 | 2765 | 2775 | 2765 | 2107 |
| 497 | 20250213 | 110800 | 1510150850 | 2765 | 2760 | 2765 | 2760 | 553 |
| 498 | 20250213 | 110700 | 1508624320 | 2760 | 2760 | 2760 | 2760 | 442 |
| 499 | 20250213 | 110600 | 1507404400 | 2755 | 2760 | 2760 | 2755 | 1832 |
| 500 | 20250213 | 110500 | 1502353020 | 2765 | 2755 | 2765 | 2755 | 189 |
| 501 | 20250213 | 110400 | 1501830815 | 2755 | 2760 | 2760 | 2755 | 6514 |
| 502 | 20250213 | 110300 | 1483879375 | 2760 | 2755 | 2765 | 2755 | 2011 |
| 503 | 20250213 | 110200 | 1478327780 | 2755 | 2765 | 2770 | 2750 | 8662 |
| 504 | 20250213 | 110100 | 1454420670 | 2765 | 2765 | 2770 | 2765 | 2095 |
| 505 | 20250213 | 110000 | 1448623245 | 2765 | 2770 | 2770 | 2765 | 1496 |
| 506 | 20250213 | 105900 | 1444480380 | 2770 | 2770 | 2770 | 2770 | 2497 |
| 507 | 20250213 | 105800 | 1437563690 | 2770 | 2770 | 2770 | 2770 | 474 |
| 508 | 20250213 | 105700 | 1436250710 | 2770 | 2770 | 2770 | 2765 | 2838 |
| 509 | 20250213 | 105600 | 1428397660 | 2775 | 2770 | 2780 | 2770 | 530 |
| 510 | 20250213 | 105500 | 1426926350 | 2775 | 2785 | 2785 | 2770 | 2587 |
| 511 | 20250213 | 105400 | 1419736135 | 2785 | 2770 | 2785 | 2760 | 5396 |
| 512 | 20250213 | 105300 | 1404747895 | 2775 | 2755 | 2775 | 2755 | 8551 |
| 513 | 20250213 | 105200 | 1381098145 | 2750 | 2775 | 2780 | 2750 | 12012 |
| 514 | 20250213 | 105100 | 1347944075 | 2780 | 2755 | 2790 | 2745 | 11188 |
| 515 | 20250213 | 105000 | 1316962205 | 2750 | 2740 | 2755 | 2735 | 7639 |
| 516 | 20250213 | 104900 | 1295985585 | 2750 | 2775 | 2785 | 2735 | 35586 |
| 517 | 20250213 | 104800 | 1198004725 | 2775 | 2760 | 2800 | 2745 | 53405 |
| 518 | 20250213 | 104700 | 1049749245 | 2775 | 2880 | 2900 | 2750 | 118933 |
| 519 | 20250213 | 104600 | 712921555 | 2875 | 2715 | 2900 | 2715 | 128205 |
| 520 | 20250213 | 104500 | 351151415 | 2715 | 2710 | 2715 | 2710 | 4555 |
| 521 | 20250213 | 104400 | 338799520 | 2710 | 2705 | 2710 | 2705 | 1521 |
| 522 | 20250213 | 104300 | 334684865 | 2705 | 2700 | 2705 | 2700 | 786 |
| 523 | 20250213 | 104200 | 332561865 | 2700 | 2700 | 2700 | 2700 | 2600 |
| 524 | 20250213 | 104100 | 325541865 | 2700 | 2695 | 2700 | 2695 | 1345 |
| 525 | 20250213 | 104000 | 321916970 | 2695 | 2700 | 2700 | 2695 | 110 |
| 526 | 20250213 | 103900 | 321620470 | 2695 | 2700 | 2700 | 2695 | 143 |
| 527 | 20250213 | 103800 | 321234375 | 2700 | 2690 | 2700 | 2690 | 2991 |
| 528 | 20250213 | 103700 | 313187570 | 2690 | 2690 | 2690 | 2690 | 528 |
| 529 | 20250213 | 103600 | 311767250 | 2690 | 2690 | 2690 | 2690 | 1 |
| 530 | 20250213 | 103500 | 311764560 | 2695 | 2695 | 2695 | 2695 | 21 |
| 531 | 20250213 | 103400 | 311707965 | 2700 | 2700 | 2700 | 2700 | 100 |
| 532 | 20250213 | 103300 | 311437965 | 2690 | 2700 | 2700 | 2690 | 274 |
| 533 | 20250213 | 103200 | 310698515 | 2700 | 2690 | 2700 | 2690 | 60 |
| 534 | 20250213 | 103100 | 310537015 | 2695 | 2700 | 2700 | 2695 | 577 |
| 535 | 20250213 | 103000 | 308981745 | 2700 | 2700 | 2700 | 2700 | 0 |
| 536 | 20250213 | 102900 | 308981745 | 2700 | 2705 | 2705 | 2700 | 163 |
| 537 | 20250213 | 102800 | 308541330 | 2695 | 2695 | 2695 | 2695 | 185 |
| 538 | 20250213 | 102700 | 308042755 | 2700 | 2700 | 2700 | 2700 | 180 |
| 539 | 20250213 | 102600 | 307556755 | 2700 | 2690 | 2700 | 2690 | 439 |
| 540 | 20250213 | 102500 | 306372680 | 2695 | 2695 | 2695 | 2695 | 0 |
| 541 | 20250213 | 102400 | 306372680 | 2695 | 2695 | 2695 | 2695 | 0 |
| 542 | 20250213 | 102300 | 306372680 | 2695 | 2695 | 2695 | 2695 | 1 |
| 543 | 20250213 | 102200 | 306369985 | 2695 | 2695 | 2695 | 2695 | 0 |
| 544 | 20250213 | 102100 | 306369985 | 2695 | 2695 | 2695 | 2695 | 5 |
| 545 | 20250213 | 102000 | 306356510 | 2695 | 2695 | 2695 | 2695 | 9 |
| 546 | 20250213 | 101900 | 306332255 | 2680 | 2680 | 2680 | 2680 | 200 |
| 547 | 20250213 | 101800 | 305796255 | 2705 | 2705 | 2705 | 2705 | 37 |
| 548 | 20250213 | 101700 | 305696170 | 2700 | 2695 | 2700 | 2695 | 4238 |
| 549 | 20250213 | 101600 | 294256070 | 2700 | 2670 | 2700 | 2670 | 3951 |
| 550 | 20250213 | 101500 | 283611780 | 2685 | 2685 | 2685 | 2685 | 10 |
| 551 | 20250213 | 101400 | 283584930 | 2685 | 2685 | 2685 | 2685 | 401 |
| 552 | 20250213 | 101300 | 282508245 | 2675 | 2675 | 2675 | 2675 | 66 |
| 553 | 20250213 | 101200 | 282331695 | 2685 | 2675 | 2685 | 2675 | 1118 |
| 554 | 20250213 | 101100 | 279341020 | 2680 | 2680 | 2680 | 2680 | 300 |
| 555 | 20250213 | 101000 | 278537020 | 2690 | 2680 | 2690 | 2675 | 7196 |
| 556 | 20250213 | 100900 | 259285075 | 2680 | 2680 | 2680 | 2680 | 2002 |
| 557 | 20250213 | 100800 | 253919715 | 2680 | 2680 | 2680 | 2680 | 32 |
| 558 | 20250213 | 100700 | 253833955 | 2680 | 2680 | 2680 | 2680 | 134 |
| 559 | 20250213 | 100600 | 253474835 | 2680 | 2680 | 2680 | 2680 | 100 |
| 560 | 20250213 | 100500 | 253206835 | 2680 | 2690 | 2690 | 2680 | 259 |
| 561 | 20250213 | 100400 | 252512580 | 2690 | 2690 | 2690 | 2690 | 11 |
| 562 | 20250213 | 100300 | 252482990 | 2690 | 2690 | 2690 | 2690 | 1001 |
| 563 | 20250213 | 100200 | 249790300 | 2685 | 2685 | 2685 | 2685 | 355 |
| 564 | 20250213 | 100100 | 248837125 | 2680 | 2680 | 2680 | 2680 | 1750 |
| 565 | 20250213 | 100000 | 244147125 | 2680 | 2680 | 2680 | 2680 | 251 |
| 566 | 20250213 | 095900 | 243474445 | 2685 | 2685 | 2685 | 2685 | 11 |
| 567 | 20250213 | 095800 | 243444910 | 2680 | 2680 | 2680 | 2680 | 200 |
| 568 | 20250213 | 095700 | 242908910 | 2680 | 2685 | 2690 | 2680 | 2422 |
| 569 | 20250213 | 095600 | 236409405 | 2690 | 2695 | 2695 | 2690 | 153 |
| 570 | 20250213 | 095500 | 235997085 | 2695 | 2695 | 2695 | 2695 | 3 |
| 571 | 20250213 | 095400 | 235989000 | 2685 | 2685 | 2685 | 2685 | 970 |
| 572 | 20250213 | 095300 | 233384550 | 2690 | 2685 | 2690 | 2685 | 254 |
| 573 | 20250213 | 095200 | 232701945 | 2690 | 2690 | 2690 | 2690 | 102 |
| 574 | 20250213 | 095100 | 232427565 | 2690 | 2690 | 2690 | 2690 | 999 |
| 575 | 20250213 | 095000 | 229740255 | 2695 | 2695 | 2695 | 2695 | 0 |
| 576 | 20250213 | 094900 | 229740255 | 2695 | 2695 | 2695 | 2695 | 21 |
| 577 | 20250213 | 094800 | 229683660 | 2685 | 2690 | 2690 | 2685 | 98 |
| 578 | 20250213 | 094700 | 229420480 | 2695 | 2695 | 2695 | 2695 | 20 |
| 579 | 20250213 | 094600 | 229366580 | 2695 | 2695 | 2695 | 2695 | 93 |
| 580 | 20250213 | 094500 | 229115945 | 2695 | 2695 | 2695 | 2695 | 148 |
| 581 | 20250213 | 094400 | 228717085 | 2695 | 2700 | 2700 | 2685 | 395 |
| 582 | 20250213 | 094300 | 227654140 | 2700 | 2685 | 2700 | 2685 | 414 |
| 583 | 20250213 | 094200 | 226542445 | 2685 | 2685 | 2685 | 2685 | 195 |
| 584 | 20250213 | 094100 | 226018870 | 2680 | 2680 | 2680 | 2680 | 417 |
| 585 | 20250213 | 094000 | 224901310 | 2680 | 2685 | 2685 | 2680 | 693 |
| 586 | 20250213 | 093900 | 223043570 | 2685 | 2700 | 2700 | 2685 | 908 |
| 587 | 20250213 | 093800 | 220604090 | 2700 | 2700 | 2700 | 2700 | 820 |
| 588 | 20250213 | 093700 | 218390090 | 2700 | 2685 | 2705 | 2685 | 482 |
| 589 | 20250213 | 093600 | 217087300 | 2705 | 2710 | 2710 | 2690 | 2154 |
| 590 | 20250213 | 093500 | 211269980 | 2710 | 2710 | 2715 | 2700 | 161 |
| 591 | 20250213 | 093400 | 210834475 | 2710 | 2700 | 2710 | 2695 | 543 |
| 592 | 20250213 | 093300 | 209367835 | 2705 | 2700 | 2705 | 2700 | 870 |
| 593 | 20250213 | 093200 | 207018535 | 2700 | 2700 | 2700 | 2695 | 601 |
| 594 | 20250213 | 093100 | 205396335 | 2705 | 2685 | 2705 | 2685 | 541 |
| 595 | 20250213 | 093000 | 203943455 | 2685 | 2685 | 2685 | 2685 | 968 |
| 596 | 20250213 | 092900 | 201344375 | 2685 | 2685 | 2685 | 2685 | 4 |
| 597 | 20250213 | 092800 | 201333635 | 2685 | 2685 | 2685 | 2685 | 217 |
| 598 | 20250213 | 092700 | 200750990 | 2685 | 2680 | 2685 | 2680 | 371 |
| 599 | 20250213 | 092600 | 199756210 | 2675 | 2675 | 2675 | 2675 | 329 |
| 600 | 20250213 | 092500 | 198876135 | 2675 | 2675 | 2675 | 2675 | 13 |
| 601 | 20250213 | 092400 | 198841360 | 2670 | 2670 | 2670 | 2665 | 2354 |
| 602 | 20250213 | 092300 | 192563700 | 2670 | 2670 | 2670 | 2670 | 2442 |
| 603 | 20250213 | 092200 | 186043560 | 2670 | 2685 | 2685 | 2670 | 130 |
| 604 | 20250213 | 092100 | 185696280 | 2685 | 2685 | 2685 | 2670 | 3025 |
| 605 | 20250213 | 092000 | 177602035 | 2680 | 2680 | 2680 | 2675 | 3238 |
| 606 | 20250213 | 091900 | 168930150 | 2680 | 2680 | 2680 | 2680 | 2272 |
| 607 | 20250213 | 091800 | 162841190 | 2695 | 2680 | 2695 | 2680 | 901 |
| 608 | 20250213 | 091700 | 160426495 | 2675 | 2675 | 2680 | 2675 | 2361 |
| 609 | 20250213 | 091600 | 154109420 | 2680 | 2680 | 2680 | 2680 | 101 |
| 610 | 20250213 | 091500 | 153838740 | 2680 | 2680 | 2680 | 2680 | 3673 |
| 611 | 20250213 | 091400 | 143995100 | 2680 | 2685 | 2685 | 2680 | 600 |
| 612 | 20250213 | 091300 | 142385280 | 2680 | 2685 | 2690 | 2680 | 3766 |
| 613 | 20250213 | 091200 | 132271530 | 2685 | 2690 | 2695 | 2685 | 4830 |
| 614 | 20250213 | 091100 | 119283300 | 2690 | 2695 | 2695 | 2685 | 2246 |
| 615 | 20250213 | 091000 | 113241770 | 2695 | 2685 | 2695 | 2680 | 4849 |
| 616 | 20250213 | 090900 | 100218270 | 2685 | 2690 | 2690 | 2685 | 3371 |
| 617 | 20250213 | 090800 | 91151355 | 2695 | 2710 | 2710 | 2695 | 701 |
| 618 | 20250213 | 090700 | 89259310 | 2710 | 2695 | 2710 | 2695 | 489 |
| 619 | 20250213 | 090600 | 87941275 | 2695 | 2695 | 2700 | 2695 | 4351 |
| 620 | 20250213 | 090500 | 76200725 | 2700 | 2685 | 2700 | 2685 | 1972 |
| 621 | 20250213 | 090400 | 70892840 | 2700 | 2680 | 2700 | 2680 | 1577 |
| 622 | 20250213 | 090300 | 66662435 | 2685 | 2690 | 2705 | 2685 | 2748 |
| 623 | 20250213 | 090200 | 59272130 | 2690 | 2700 | 2710 | 2690 | 2751 |
| 624 | 20250213 | 090100 | 51865405 | 2715 | 2730 | 2730 | 2695 | 6609 |
| 625 | 20250213 | 090000 | 33993580 | 2735 | 2720 | 2735 | 2710 | 11383 |