28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 183500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 10617 |
| 3 | 20250214 | 183400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 4 | 20250214 | 183300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 5 | 20250214 | 183200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 6 | 20250214 | 183100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 7 | 20250214 | 183000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 8 | 20250214 | 182900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 9 | 20250214 | 182800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 10 | 20250214 | 182700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 11 | 20250214 | 182600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 12 | 20250214 | 182500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 13 | 20250214 | 182400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 14 | 20250214 | 182300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 15 | 20250214 | 182200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 16 | 20250214 | 182100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 17 | 20250214 | 182000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 18 | 20250214 | 181900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 19 | 20250214 | 181800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 20 | 20250214 | 181700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 21 | 20250214 | 181600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 22 | 20250214 | 181500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 23 | 20250214 | 181400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 24 | 20250214 | 181300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 25 | 20250214 | 181200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 26 | 20250214 | 181100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 27 | 20250214 | 181000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 28 | 20250214 | 180900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 29 | 20250214 | 180800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 30 | 20250214 | 180700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 31 | 20250214 | 180600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 32 | 20250214 | 180500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 10617 |
| 33 | 20250214 | 180400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 34 | 20250214 | 180300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 35 | 20250214 | 180200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 36 | 20250214 | 180100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 37 | 20250214 | 180000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 38 | 20250214 | 175900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 39 | 20250214 | 175800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 40 | 20250214 | 175700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 41 | 20250214 | 175600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 42 | 20250214 | 175500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 43 | 20250214 | 175400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 44 | 20250214 | 175300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 45 | 20250214 | 175200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 46 | 20250214 | 175100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 47 | 20250214 | 175000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 48 | 20250214 | 174900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 49 | 20250214 | 174800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 50 | 20250214 | 174700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 51 | 20250214 | 174600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 52 | 20250214 | 174500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 53 | 20250214 | 174400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 54 | 20250214 | 174300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 55 | 20250214 | 174200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 56 | 20250214 | 174100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 57 | 20250214 | 174000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 58 | 20250214 | 173900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 59 | 20250214 | 173800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 60 | 20250214 | 173700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 61 | 20250214 | 173600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 62 | 20250214 | 173500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 10617 |
| 63 | 20250214 | 173400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 64 | 20250214 | 173300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 65 | 20250214 | 173200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 66 | 20250214 | 173100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 67 | 20250214 | 173000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 68 | 20250214 | 172900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 69 | 20250214 | 172800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 70 | 20250214 | 172700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 71 | 20250214 | 172600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 72 | 20250214 | 172500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 73 | 20250214 | 172400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 74 | 20250214 | 172300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 75 | 20250214 | 172200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 76 | 20250214 | 172100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 77 | 20250214 | 172000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 78 | 20250214 | 171900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 79 | 20250214 | 171800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 80 | 20250214 | 171700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 81 | 20250214 | 171600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 82 | 20250214 | 171500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 83 | 20250214 | 171400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 84 | 20250214 | 171300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 85 | 20250214 | 171200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 86 | 20250214 | 171100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 87 | 20250214 | 171000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 88 | 20250214 | 170900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 89 | 20250214 | 170800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 90 | 20250214 | 170700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 91 | 20250214 | 170600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 92 | 20250214 | 170500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 10617 |
| 93 | 20250214 | 170400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 94 | 20250214 | 170300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 95 | 20250214 | 170200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 96 | 20250214 | 170100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 97 | 20250214 | 170000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 98 | 20250214 | 165900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 99 | 20250214 | 165800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 100 | 20250214 | 165700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 101 | 20250214 | 165600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 102 | 20250214 | 165500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 103 | 20250214 | 165400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 104 | 20250214 | 165300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 105 | 20250214 | 165200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 106 | 20250214 | 165100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 107 | 20250214 | 165000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 108 | 20250214 | 164900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 109 | 20250214 | 164800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 110 | 20250214 | 164700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 111 | 20250214 | 164600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 112 | 20250214 | 164500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 113 | 20250214 | 164400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 114 | 20250214 | 164300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 115 | 20250214 | 164200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 116 | 20250214 | 164100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 117 | 20250214 | 164000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 118 | 20250214 | 163900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 119 | 20250214 | 163800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 120 | 20250214 | 163700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 121 | 20250214 | 163600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 122 | 20250214 | 163500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 10617 |
| 123 | 20250214 | 163400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 124 | 20250214 | 163300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 125 | 20250214 | 163200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 126 | 20250214 | 163100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 127 | 20250214 | 163000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 128 | 20250214 | 162900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 129 | 20250214 | 162800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 130 | 20250214 | 162700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 131 | 20250214 | 162600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 132 | 20250214 | 162500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 133 | 20250214 | 162400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 134 | 20250214 | 162300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 135 | 20250214 | 162200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 136 | 20250214 | 162100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 137 | 20250214 | 162000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 138 | 20250214 | 161900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 139 | 20250214 | 161800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 140 | 20250214 | 161700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 141 | 20250214 | 161600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 142 | 20250214 | 161500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 143 | 20250214 | 161400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 144 | 20250214 | 161300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 145 | 20250214 | 161200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 146 | 20250214 | 161100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 147 | 20250214 | 161000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 148 | 20250214 | 160900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 149 | 20250214 | 160800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 150 | 20250214 | 160700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 151 | 20250214 | 160600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 152 | 20250214 | 160500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 10617 |
| 153 | 20250214 | 160400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 154 | 20250214 | 160300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 155 | 20250214 | 160200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 156 | 20250214 | 160100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 157 | 20250214 | 160000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 158 | 20250214 | 155900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 159 | 20250214 | 155800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 160 | 20250214 | 155700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 161 | 20250214 | 155600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 162 | 20250214 | 155500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 163 | 20250214 | 155400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 164 | 20250214 | 155300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 165 | 20250214 | 155200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 166 | 20250214 | 155100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 167 | 20250214 | 155000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 168 | 20250214 | 154900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 169 | 20250214 | 154800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 170 | 20250214 | 154700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 171 | 20250214 | 154600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 172 | 20250214 | 154500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 173 | 20250214 | 154400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 174 | 20250214 | 154300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 175 | 20250214 | 154200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 176 | 20250214 | 154100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 177 | 20250214 | 154000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 178 | 20250214 | 153900 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 179 | 20250214 | 153800 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 180 | 20250214 | 153700 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 181 | 20250214 | 153600 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 182 | 20250214 | 153500 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 10617 |
| 183 | 20250214 | 153400 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20250214 | 153300 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20250214 | 153200 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20250214 | 153100 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20250214 | 153000 | 2199182920 | 4435 | 4435 | 4435 | 4435 | 10617 |
| 188 | 20250214 | 152900 | 2152096525 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20250214 | 152800 | 2152096525 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20250214 | 152700 | 2152096525 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20250214 | 152600 | 2152096525 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20250214 | 152500 | 2152096525 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20250214 | 152400 | 2152096525 | 4425 | 4425 | 4425 | 4425 | 0 |
| 194 | 20250214 | 152300 | 2152096525 | 4425 | 4425 | 4425 | 4425 | 0 |
| 195 | 20250214 | 152200 | 2152096525 | 4425 | 4425 | 4425 | 4425 | 0 |
| 196 | 20250214 | 152100 | 2152096525 | 4425 | 4425 | 4425 | 4425 | 0 |
| 197 | 20250214 | 152000 | 2152096525 | 4425 | 4425 | 4425 | 4425 | 0 |
| 198 | 20250214 | 151900 | 2152096525 | 4425 | 4425 | 4425 | 4420 | 728 |
| 199 | 20250214 | 151800 | 2148875365 | 4425 | 4420 | 4425 | 4420 | 671 |
| 200 | 20250214 | 151700 | 2145907485 | 4425 | 4415 | 4425 | 4415 | 445 |
| 201 | 20250214 | 151600 | 2143939050 | 4420 | 4415 | 4425 | 4415 | 1698 |
| 202 | 20250214 | 151500 | 2136437630 | 4415 | 4425 | 4430 | 4415 | 7130 |
| 203 | 20250214 | 151400 | 2104903635 | 4425 | 4430 | 4430 | 4425 | 1141 |
| 204 | 20250214 | 151300 | 2099852280 | 4430 | 4430 | 4430 | 4425 | 91 |
| 205 | 20250214 | 151200 | 2099449445 | 4430 | 4430 | 4430 | 4425 | 704 |
| 206 | 20250214 | 151100 | 2096330870 | 4430 | 4425 | 4430 | 4425 | 229 |
| 207 | 20250214 | 151000 | 2095316700 | 4425 | 4430 | 4430 | 4425 | 78 |
| 208 | 20250214 | 150900 | 2094971250 | 4430 | 4425 | 4435 | 4425 | 814 |
| 209 | 20250214 | 150800 | 2091362455 | 4425 | 4425 | 4425 | 4425 | 300 |
| 210 | 20250214 | 150700 | 2090034955 | 4430 | 4435 | 4435 | 4430 | 265 |
| 211 | 20250214 | 150600 | 2088860915 | 4435 | 4425 | 4435 | 4425 | 160 |
| 212 | 20250214 | 150500 | 2088151960 | 4435 | 4425 | 4435 | 4425 | 428 |
| 213 | 20250214 | 150400 | 2086254680 | 4425 | 4425 | 4425 | 4425 | 5 |
| 214 | 20250214 | 150300 | 2086232555 | 4430 | 4425 | 4430 | 4425 | 118 |
| 215 | 20250214 | 150200 | 2085710155 | 4430 | 4425 | 4430 | 4425 | 279 |
| 216 | 20250214 | 150100 | 2084474925 | 4425 | 4430 | 4430 | 4425 | 1026 |
| 217 | 20250214 | 150000 | 2079932310 | 4430 | 4430 | 4435 | 4430 | 3041 |
| 218 | 20250214 | 145900 | 2066460675 | 4430 | 4430 | 4430 | 4430 | 28 |
| 219 | 20250214 | 145800 | 2066336635 | 4435 | 4435 | 4440 | 4430 | 1556 |
| 220 | 20250214 | 145700 | 2059441825 | 4435 | 4440 | 4440 | 4430 | 3872 |
| 221 | 20250214 | 145600 | 2042269040 | 4440 | 4435 | 4440 | 4435 | 1349 |
| 222 | 20250214 | 145500 | 2036279705 | 4440 | 4435 | 4440 | 4435 | 261 |
| 223 | 20250214 | 145400 | 2035120905 | 4435 | 4440 | 4440 | 4435 | 2778 |
| 224 | 20250214 | 145300 | 2022787085 | 4440 | 4445 | 4450 | 4440 | 360 |
| 225 | 20250214 | 145200 | 2021186550 | 4450 | 4450 | 4450 | 4440 | 163 |
| 226 | 20250214 | 145100 | 2020461580 | 4450 | 4445 | 4450 | 4440 | 2863 |
| 227 | 20250214 | 145000 | 2007728540 | 4445 | 4450 | 4450 | 4445 | 331 |
| 228 | 20250214 | 144900 | 2006256995 | 4450 | 4445 | 4450 | 4440 | 16843 |
| 229 | 20250214 | 144800 | 1931360915 | 4445 | 4445 | 4445 | 4440 | 1157 |
| 230 | 20250214 | 144700 | 1926218710 | 4445 | 4440 | 4445 | 4440 | 1813 |
| 231 | 20250214 | 144600 | 1918168950 | 4440 | 4435 | 4440 | 4435 | 564 |
| 232 | 20250214 | 144500 | 1915664850 | 4440 | 4430 | 4440 | 4430 | 2574 |
| 233 | 20250214 | 144400 | 1904243580 | 4435 | 4435 | 4440 | 4430 | 1083 |
| 234 | 20250214 | 144300 | 1899439930 | 4435 | 4435 | 4435 | 4430 | 1027 |
| 235 | 20250214 | 144200 | 1894885195 | 4435 | 4430 | 4435 | 4430 | 4144 |
| 236 | 20250214 | 144100 | 1876506685 | 4430 | 4435 | 4435 | 4430 | 1230 |
| 237 | 20250214 | 144000 | 1871052430 | 4435 | 4430 | 4435 | 4430 | 2205 |
| 238 | 20250214 | 143900 | 1861278490 | 4430 | 4425 | 4435 | 4425 | 6439 |
| 239 | 20250214 | 143800 | 1832754200 | 4425 | 4420 | 4425 | 4420 | 1210 |
| 240 | 20250214 | 143700 | 1827400000 | 4420 | 4425 | 4425 | 4420 | 381 |
| 241 | 20250214 | 143600 | 1825715620 | 4425 | 4425 | 4425 | 4420 | 1966 |
| 242 | 20250214 | 143500 | 1817016100 | 4420 | 4420 | 4420 | 4420 | 8 |
| 243 | 20250214 | 143400 | 1816980740 | 4420 | 4425 | 4425 | 4420 | 206 |
| 244 | 20250214 | 143300 | 1816069710 | 4425 | 4425 | 4430 | 4420 | 262 |
| 245 | 20250214 | 143200 | 1814909230 | 4425 | 4420 | 4425 | 4420 | 289 |
| 246 | 20250214 | 143100 | 1813630985 | 4420 | 4425 | 4430 | 4420 | 1071 |
| 247 | 20250214 | 143000 | 1808891550 | 4425 | 4425 | 4425 | 4420 | 203 |
| 248 | 20250214 | 142900 | 1807993280 | 4425 | 4420 | 4425 | 4420 | 26 |
| 249 | 20250214 | 142800 | 1807878270 | 4425 | 4425 | 4425 | 4425 | 118 |
| 250 | 20250214 | 142700 | 1807356120 | 4425 | 4425 | 4425 | 4420 | 73 |
| 251 | 20250214 | 142600 | 1807033105 | 4425 | 4425 | 4425 | 4420 | 127 |
| 252 | 20250214 | 142500 | 1806471675 | 4425 | 4420 | 4425 | 4420 | 3123 |
| 253 | 20250214 | 142400 | 1792659525 | 4420 | 4415 | 4420 | 4415 | 574 |
| 254 | 20250214 | 142300 | 1790124265 | 4415 | 4415 | 4420 | 4415 | 1634 |
| 255 | 20250214 | 142200 | 1782903750 | 4420 | 4430 | 4430 | 4420 | 4964 |
| 256 | 20250214 | 142100 | 1760962500 | 4425 | 4420 | 4430 | 4420 | 899 |
| 257 | 20250214 | 142000 | 1756985330 | 4420 | 4430 | 4430 | 4420 | 6969 |
| 258 | 20250214 | 141900 | 1726168875 | 4430 | 4430 | 4430 | 4430 | 12 |
| 259 | 20250214 | 141800 | 1726115715 | 4420 | 4425 | 4430 | 4420 | 2522 |
| 260 | 20250214 | 141700 | 1714956980 | 4425 | 4425 | 4425 | 4420 | 392 |
| 261 | 20250214 | 141600 | 1713222385 | 4425 | 4420 | 4425 | 4420 | 3308 |
| 262 | 20250214 | 141500 | 1698584635 | 4420 | 4420 | 4420 | 4420 | 2 |
| 263 | 20250214 | 141400 | 1698575795 | 4420 | 4425 | 4425 | 4420 | 403 |
| 264 | 20250214 | 141300 | 1696792550 | 4425 | 4425 | 4425 | 4420 | 172 |
| 265 | 20250214 | 141200 | 1696032275 | 4425 | 4425 | 4425 | 4420 | 19 |
| 266 | 20250214 | 141100 | 1695948205 | 4425 | 4420 | 4425 | 4420 | 42 |
| 267 | 20250214 | 141000 | 1695762385 | 4425 | 4425 | 4425 | 4425 | 661 |
| 268 | 20250214 | 140900 | 1692837460 | 4425 | 4420 | 4425 | 4420 | 16 |
| 269 | 20250214 | 140800 | 1692766675 | 4425 | 4425 | 4425 | 4415 | 294 |
| 270 | 20250214 | 140700 | 1691467120 | 4420 | 4420 | 4420 | 4420 | 2 |
| 271 | 20250214 | 140600 | 1691458280 | 4420 | 4420 | 4420 | 4420 | 4 |
| 272 | 20250214 | 140500 | 1691440600 | 4425 | 4415 | 4425 | 4415 | 439 |
| 273 | 20250214 | 140400 | 1689498525 | 4415 | 4415 | 4415 | 4415 | 0 |
| 274 | 20250214 | 140300 | 1689498525 | 4415 | 4420 | 4420 | 4415 | 365 |
| 275 | 20250214 | 140200 | 1687885235 | 4420 | 4420 | 4425 | 4415 | 1209 |
| 276 | 20250214 | 140100 | 1682541030 | 4415 | 4415 | 4415 | 4415 | 22 |
| 277 | 20250214 | 140000 | 1682443900 | 4415 | 4415 | 4415 | 4415 | 107 |
| 278 | 20250214 | 135900 | 1681971495 | 4415 | 4425 | 4425 | 4415 | 544 |
| 279 | 20250214 | 135800 | 1679564305 | 4415 | 4425 | 4425 | 4415 | 2242 |
| 280 | 20250214 | 135700 | 1669659205 | 4420 | 4425 | 4425 | 4420 | 114 |
| 281 | 20250214 | 135600 | 1669154765 | 4425 | 4425 | 4425 | 4420 | 922 |
| 282 | 20250214 | 135500 | 1665075645 | 4425 | 4420 | 4425 | 4415 | 1144 |
| 283 | 20250214 | 135400 | 1660019235 | 4420 | 4420 | 4420 | 4410 | 824 |
| 284 | 20250214 | 135300 | 1656377165 | 4420 | 4420 | 4420 | 4410 | 1339 |
| 285 | 20250214 | 135200 | 1650464925 | 4420 | 4420 | 4420 | 4420 | 1004 |
| 286 | 20250214 | 135100 | 1646027245 | 4420 | 4425 | 4425 | 4420 | 51 |
| 287 | 20250214 | 135000 | 1645801575 | 4425 | 4425 | 4425 | 4415 | 314 |
| 288 | 20250214 | 134900 | 1644412940 | 4425 | 4425 | 4425 | 4415 | 645 |
| 289 | 20250214 | 134800 | 1641560335 | 4415 | 4415 | 4420 | 4415 | 3586 |
| 290 | 20250214 | 134700 | 1625715270 | 4415 | 4415 | 4415 | 4415 | 23 |
| 291 | 20250214 | 134600 | 1625613725 | 4415 | 4415 | 4420 | 4415 | 378 |
| 292 | 20250214 | 134500 | 1623942980 | 4420 | 4415 | 4420 | 4415 | 56 |
| 293 | 20250214 | 134400 | 1623695575 | 4415 | 4415 | 4420 | 4415 | 1484 |
| 294 | 20250214 | 134300 | 1617143635 | 4415 | 4415 | 4415 | 4415 | 32 |
| 295 | 20250214 | 134200 | 1617002355 | 4420 | 4420 | 4420 | 4415 | 799 |
| 296 | 20250214 | 134100 | 1613470780 | 4420 | 4425 | 4425 | 4420 | 611 |
| 297 | 20250214 | 134000 | 1610769820 | 4425 | 4420 | 4425 | 4420 | 2120 |
| 298 | 20250214 | 133900 | 1601388855 | 4425 | 4415 | 4425 | 4410 | 11449 |
| 299 | 20250214 | 133800 | 1550790420 | 4410 | 4415 | 4415 | 4410 | 121 |
| 300 | 20250214 | 133700 | 1550256220 | 4415 | 4410 | 4415 | 4410 | 99 |
| 301 | 20250214 | 133600 | 1549819290 | 4415 | 4415 | 4415 | 4410 | 1280 |
| 302 | 20250214 | 133500 | 1544170590 | 4415 | 4415 | 4415 | 4410 | 20 |
| 303 | 20250214 | 133400 | 1544082300 | 4415 | 4410 | 4415 | 4410 | 385 |
| 304 | 20250214 | 133300 | 1542382530 | 4415 | 4415 | 4415 | 4415 | 18 |
| 305 | 20250214 | 133200 | 1542303060 | 4415 | 4415 | 4415 | 4410 | 800 |
| 306 | 20250214 | 133100 | 1538771570 | 4415 | 4415 | 4415 | 4410 | 420 |
| 307 | 20250214 | 133000 | 1536917285 | 4415 | 4410 | 4415 | 4410 | 2077 |
| 308 | 20250214 | 132900 | 1527755750 | 4410 | 4410 | 4410 | 4405 | 20 |
| 309 | 20250214 | 132800 | 1527667560 | 4410 | 4410 | 4410 | 4405 | 1259 |
| 310 | 20250214 | 132700 | 1522115380 | 4410 | 4410 | 4410 | 4410 | 446 |
| 311 | 20250214 | 132600 | 1520148520 | 4410 | 4410 | 4410 | 4405 | 120 |
| 312 | 20250214 | 132500 | 1519619325 | 4405 | 4405 | 4410 | 4405 | 54 |
| 313 | 20250214 | 132400 | 1519381415 | 4410 | 4405 | 4410 | 4405 | 722 |
| 314 | 20250214 | 132300 | 1516198700 | 4405 | 4405 | 4405 | 4405 | 2 |
| 315 | 20250214 | 132200 | 1516189890 | 4405 | 4405 | 4405 | 4405 | 1 |
| 316 | 20250214 | 132100 | 1516185485 | 4405 | 4405 | 4410 | 4405 | 560 |
| 317 | 20250214 | 132000 | 1513716395 | 4405 | 4405 | 4405 | 4405 | 623 |
| 318 | 20250214 | 131900 | 1510972080 | 4410 | 4405 | 4410 | 4405 | 59 |
| 319 | 20250214 | 131800 | 1510711895 | 4410 | 4405 | 4410 | 4400 | 517 |
| 320 | 20250214 | 131700 | 1508433590 | 4400 | 4405 | 4405 | 4400 | 11 |
| 321 | 20250214 | 131600 | 1508385145 | 4405 | 4405 | 4405 | 4400 | 407 |
| 322 | 20250214 | 131500 | 1506594320 | 4405 | 4405 | 4405 | 4405 | 7 |
| 323 | 20250214 | 131400 | 1506563485 | 4400 | 4400 | 4405 | 4400 | 1172 |
| 324 | 20250214 | 131300 | 1501401360 | 4400 | 4400 | 4400 | 4400 | 528 |
| 325 | 20250214 | 131200 | 1499078160 | 4400 | 4400 | 4400 | 4400 | 629 |
| 326 | 20250214 | 131100 | 1496310560 | 4400 | 4405 | 4405 | 4400 | 1343 |
| 327 | 20250214 | 131000 | 1490401015 | 4405 | 4400 | 4405 | 4400 | 43 |
| 328 | 20250214 | 130900 | 1490211755 | 4405 | 4400 | 4405 | 4400 | 22 |
| 329 | 20250214 | 130800 | 1490114850 | 4405 | 4405 | 4405 | 4400 | 124 |
| 330 | 20250214 | 130700 | 1489568790 | 4405 | 4405 | 4405 | 4400 | 240 |
| 331 | 20250214 | 130600 | 1488511595 | 4405 | 4400 | 4405 | 4400 | 52 |
| 332 | 20250214 | 130500 | 1488282550 | 4405 | 4400 | 4405 | 4400 | 2 |
| 333 | 20250214 | 130400 | 1488273745 | 4400 | 4400 | 4400 | 4400 | 1 |
| 334 | 20250214 | 130300 | 1488269345 | 4400 | 4400 | 4400 | 4400 | 2 |
| 335 | 20250214 | 130200 | 1488260545 | 4400 | 4400 | 4400 | 4400 | 146 |
| 336 | 20250214 | 130100 | 1487618145 | 4405 | 4400 | 4405 | 4400 | 54 |
| 337 | 20250214 | 130000 | 1487380280 | 4400 | 4400 | 4400 | 4400 | 220 |
| 338 | 20250214 | 125900 | 1486412280 | 4400 | 4400 | 4400 | 4400 | 662 |
| 339 | 20250214 | 125800 | 1483499480 | 4400 | 4400 | 4405 | 4400 | 631 |
| 340 | 20250214 | 125700 | 1480721475 | 4395 | 4400 | 4400 | 4395 | 135 |
| 341 | 20250214 | 125600 | 1480127490 | 4395 | 4395 | 4400 | 4395 | 766 |
| 342 | 20250214 | 125500 | 1476759225 | 4395 | 4400 | 4400 | 4395 | 4 |
| 343 | 20250214 | 125400 | 1476741635 | 4400 | 4400 | 4400 | 4395 | 307 |
| 344 | 20250214 | 125300 | 1475390840 | 4395 | 4395 | 4395 | 4395 | 1789 |
| 345 | 20250214 | 125200 | 1467528185 | 4395 | 4405 | 4405 | 4395 | 4700 |
| 346 | 20250214 | 125100 | 1446848180 | 4400 | 4400 | 4405 | 4400 | 17 |
| 347 | 20250214 | 125000 | 1446773375 | 4400 | 4400 | 4400 | 4400 | 315 |
| 348 | 20250214 | 124900 | 1445387375 | 4400 | 4400 | 4400 | 4400 | 1 |
| 349 | 20250214 | 124800 | 1445382975 | 4400 | 4400 | 4400 | 4400 | 195 |
| 350 | 20250214 | 124700 | 1444524975 | 4410 | 4400 | 4410 | 4400 | 2 |
| 351 | 20250214 | 124600 | 1444516165 | 4410 | 4405 | 4410 | 4400 | 6693 |
| 352 | 20250214 | 124500 | 1415038645 | 4405 | 4410 | 4410 | 4405 | 1356 |
| 353 | 20250214 | 124400 | 1409064805 | 4410 | 4405 | 4410 | 4405 | 211 |
| 354 | 20250214 | 124300 | 1408134310 | 4405 | 4405 | 4405 | 4405 | 22 |
| 355 | 20250214 | 124200 | 1408037400 | 4405 | 4410 | 4410 | 4405 | 14 |
| 356 | 20250214 | 124100 | 1407975670 | 4405 | 4410 | 4415 | 4405 | 2679 |
| 357 | 20250214 | 124000 | 1396169345 | 4410 | 4405 | 4410 | 4405 | 46 |
| 358 | 20250214 | 123900 | 1395966660 | 4410 | 4410 | 4415 | 4405 | 730 |
| 359 | 20250214 | 123800 | 1392747100 | 4410 | 4410 | 4415 | 4405 | 2063 |
| 360 | 20250214 | 123700 | 1383649575 | 4410 | 4410 | 4410 | 4410 | 272 |
| 361 | 20250214 | 123600 | 1382450055 | 4410 | 4410 | 4410 | 4405 | 1402 |
| 362 | 20250214 | 123500 | 1376270280 | 4415 | 4410 | 4415 | 4410 | 2584 |
| 363 | 20250214 | 123400 | 1364869515 | 4415 | 4415 | 4415 | 4410 | 2557 |
| 364 | 20250214 | 123300 | 1353584740 | 4410 | 4410 | 4415 | 4410 | 167 |
| 365 | 20250214 | 123200 | 1352847770 | 4410 | 4410 | 4415 | 4410 | 58 |
| 366 | 20250214 | 123100 | 1352591985 | 4410 | 4410 | 4415 | 4410 | 2306 |
| 367 | 20250214 | 123000 | 1342422510 | 4410 | 4410 | 4410 | 4410 | 162 |
| 368 | 20250214 | 122900 | 1341708090 | 4415 | 4415 | 4415 | 4410 | 1184 |
| 369 | 20250214 | 122800 | 1336480765 | 4415 | 4415 | 4415 | 4410 | 207 |
| 370 | 20250214 | 122700 | 1335566930 | 4410 | 4410 | 4410 | 4410 | 99 |
| 371 | 20250214 | 122600 | 1335130340 | 4410 | 4410 | 4415 | 4410 | 1778 |
| 372 | 20250214 | 122500 | 1327288600 | 4410 | 4405 | 4410 | 4405 | 447 |
| 373 | 20250214 | 122400 | 1325317335 | 4415 | 4415 | 4415 | 4410 | 437 |
| 374 | 20250214 | 122300 | 1323388035 | 4415 | 4415 | 4415 | 4405 | 204 |
| 375 | 20250214 | 122200 | 1322488400 | 4415 | 4405 | 4415 | 4405 | 102 |
| 376 | 20250214 | 122100 | 1322039080 | 4415 | 4410 | 4415 | 4410 | 11 |
| 377 | 20250214 | 122000 | 1321990565 | 4415 | 4405 | 4415 | 4405 | 1028 |
| 378 | 20250214 | 121900 | 1317462210 | 4415 | 4410 | 4415 | 4405 | 1982 |
| 379 | 20250214 | 121800 | 1308721205 | 4410 | 4410 | 4415 | 4410 | 2667 |
| 380 | 20250214 | 121700 | 1296959335 | 4410 | 4410 | 4410 | 4410 | 88 |
| 381 | 20250214 | 121600 | 1296571255 | 4410 | 4415 | 4415 | 4410 | 331 |
| 382 | 20250214 | 121500 | 1295111400 | 4415 | 4415 | 4415 | 4410 | 1178 |
| 383 | 20250214 | 121400 | 1289911725 | 4410 | 4410 | 4410 | 4410 | 581 |
| 384 | 20250214 | 121300 | 1287349515 | 4410 | 4410 | 4415 | 4410 | 322 |
| 385 | 20250214 | 121200 | 1285929480 | 4410 | 4415 | 4415 | 4410 | 1054 |
| 386 | 20250214 | 121100 | 1281279950 | 4410 | 4415 | 4415 | 4405 | 98 |
| 387 | 20250214 | 121000 | 1280847765 | 4415 | 4405 | 4415 | 4405 | 4 |
| 388 | 20250214 | 120900 | 1280830125 | 4410 | 4405 | 4410 | 4405 | 1713 |
| 389 | 20250214 | 120800 | 1273275800 | 4415 | 4410 | 4415 | 4405 | 937 |
| 390 | 20250214 | 120700 | 1269142500 | 4410 | 4410 | 4415 | 4410 | 181 |
| 391 | 20250214 | 120600 | 1268344280 | 4410 | 4410 | 4410 | 4410 | 1 |
| 392 | 20250214 | 120500 | 1268339870 | 4405 | 4405 | 4410 | 4405 | 340 |
| 393 | 20250214 | 120400 | 1266840650 | 4405 | 4405 | 4410 | 4405 | 1744 |
| 394 | 20250214 | 120300 | 1259154115 | 4410 | 4400 | 4410 | 4400 | 83 |
| 395 | 20250214 | 120200 | 1258788105 | 4410 | 4400 | 4410 | 4400 | 11248 |
| 396 | 20250214 | 120100 | 1209221300 | 4405 | 4405 | 4405 | 4400 | 32 |
| 397 | 20250214 | 120000 | 1209080365 | 4400 | 4400 | 4400 | 4395 | 3474 |
| 398 | 20250214 | 115900 | 1193794775 | 4400 | 4400 | 4400 | 4400 | 665 |
| 399 | 20250214 | 115800 | 1190868775 | 4400 | 4395 | 4400 | 4395 | 216 |
| 400 | 20250214 | 115700 | 1189919405 | 4395 | 4390 | 4395 | 4390 | 444 |
| 401 | 20250214 | 115600 | 1187968030 | 4400 | 4395 | 4400 | 4395 | 2714 |
| 402 | 20250214 | 115500 | 1176028500 | 4395 | 4390 | 4395 | 4390 | 130 |
| 403 | 20250214 | 115400 | 1175457190 | 4395 | 4395 | 4400 | 4395 | 4911 |
| 404 | 20250214 | 115300 | 1153873030 | 4395 | 4395 | 4395 | 4395 | 1 |
| 405 | 20250214 | 115200 | 1153868635 | 4390 | 4395 | 4395 | 4390 | 342 |
| 406 | 20250214 | 115100 | 1152366155 | 4395 | 4395 | 4395 | 4390 | 161 |
| 407 | 20250214 | 115000 | 1151659305 | 4395 | 4395 | 4395 | 4390 | 112 |
| 408 | 20250214 | 114900 | 1151167565 | 4395 | 4390 | 4395 | 4390 | 193 |
| 409 | 20250214 | 114800 | 1150319865 | 4390 | 4395 | 4395 | 4390 | 80 |
| 410 | 20250214 | 114700 | 1149968295 | 4395 | 4395 | 4395 | 4390 | 1277 |
| 411 | 20250214 | 114600 | 1144356475 | 4395 | 4395 | 4395 | 4390 | 1439 |
| 412 | 20250214 | 114500 | 1138034425 | 4395 | 4395 | 4395 | 4390 | 26 |
| 413 | 20250214 | 114400 | 1137920225 | 4395 | 4395 | 4395 | 4390 | 168 |
| 414 | 20250214 | 114300 | 1137182365 | 4395 | 4390 | 4395 | 4390 | 124 |
| 415 | 20250214 | 114200 | 1136637395 | 4390 | 4390 | 4395 | 4390 | 11 |
| 416 | 20250214 | 114100 | 1136589065 | 4390 | 4390 | 4390 | 4390 | 201 |
| 417 | 20250214 | 114000 | 1135706675 | 4390 | 4390 | 4395 | 4390 | 410 |
| 418 | 20250214 | 113900 | 1133906760 | 4390 | 4390 | 4395 | 4390 | 2674 |
| 419 | 20250214 | 113800 | 1122159525 | 4390 | 4385 | 4390 | 4385 | 7 |
| 420 | 20250214 | 113700 | 1122128810 | 4385 | 4385 | 4390 | 4385 | 694 |
| 421 | 20250214 | 113600 | 1119085355 | 4380 | 4380 | 4380 | 4380 | 1 |
| 422 | 20250214 | 113500 | 1119080975 | 4380 | 4390 | 4390 | 4380 | 453 |
| 423 | 20250214 | 113400 | 1117092315 | 4390 | 4390 | 4390 | 4390 | 0 |
| 424 | 20250214 | 113300 | 1117092315 | 4390 | 4390 | 4390 | 4380 | 778 |
| 425 | 20250214 | 113200 | 1113676905 | 4390 | 4380 | 4390 | 4380 | 2607 |
| 426 | 20250214 | 113100 | 1102232515 | 4385 | 4385 | 4385 | 4385 | 102 |
| 427 | 20250214 | 113000 | 1101785245 | 4380 | 4375 | 4380 | 4375 | 487 |
| 428 | 20250214 | 112900 | 1099652190 | 4380 | 4380 | 4385 | 4380 | 420 |
| 429 | 20250214 | 112800 | 1097812585 | 4385 | 4380 | 4385 | 4380 | 211 |
| 430 | 20250214 | 112700 | 1096888395 | 4380 | 4380 | 4380 | 4380 | 6 |
| 431 | 20250214 | 112600 | 1096862115 | 4385 | 4385 | 4385 | 4385 | 35 |
| 432 | 20250214 | 112500 | 1096708640 | 4385 | 4390 | 4390 | 4385 | 207 |
| 433 | 20250214 | 112400 | 1095800685 | 4380 | 4380 | 4390 | 4380 | 264 |
| 434 | 20250214 | 112300 | 1094644245 | 4390 | 4390 | 4390 | 4380 | 407 |
| 435 | 20250214 | 112200 | 1092861155 | 4390 | 4385 | 4390 | 4385 | 611 |
| 436 | 20250214 | 112100 | 1090180390 | 4380 | 4385 | 4385 | 4380 | 57 |
| 437 | 20250214 | 112000 | 1089930470 | 4385 | 4380 | 4385 | 4380 | 23 |
| 438 | 20250214 | 111900 | 1089829660 | 4380 | 4380 | 4385 | 4380 | 152 |
| 439 | 20250214 | 111800 | 1089163385 | 4380 | 4385 | 4385 | 4380 | 6432 |
| 440 | 20250214 | 111700 | 1060967055 | 4395 | 4390 | 4395 | 4385 | 2313 |
| 441 | 20250214 | 111600 | 1050814480 | 4395 | 4400 | 4400 | 4390 | 5502 |
| 442 | 20250214 | 111500 | 1026656515 | 4395 | 4390 | 4395 | 4390 | 5540 |
| 443 | 20250214 | 111400 | 1002308220 | 4390 | 4390 | 4390 | 4385 | 1701 |
| 444 | 20250214 | 111300 | 994840835 | 4390 | 4390 | 4390 | 4385 | 4 |
| 445 | 20250214 | 111200 | 994823285 | 4385 | 4385 | 4385 | 4385 | 363 |
| 446 | 20250214 | 111100 | 993231530 | 4385 | 4390 | 4390 | 4385 | 164 |
| 447 | 20250214 | 111000 | 992511575 | 4390 | 4385 | 4390 | 4385 | 162 |
| 448 | 20250214 | 110900 | 991800915 | 4385 | 4390 | 4390 | 4385 | 6851 |
| 449 | 20250214 | 110800 | 961746330 | 4385 | 4390 | 4390 | 4385 | 1041 |
| 450 | 20250214 | 110700 | 957176645 | 4390 | 4395 | 4395 | 4390 | 368 |
| 451 | 20250214 | 110600 | 955561050 | 4395 | 4395 | 4395 | 4390 | 487 |
| 452 | 20250214 | 110500 | 953420830 | 4395 | 4395 | 4395 | 4390 | 19 |
| 453 | 20250214 | 110400 | 953337330 | 4395 | 4395 | 4395 | 4390 | 3273 |
| 454 | 20250214 | 110300 | 938968195 | 4395 | 4395 | 4395 | 4390 | 1331 |
| 455 | 20250214 | 110200 | 933118990 | 4395 | 4395 | 4395 | 4395 | 466 |
| 456 | 20250214 | 110100 | 931070920 | 4395 | 4385 | 4395 | 4385 | 8864 |
| 457 | 20250214 | 110000 | 892166860 | 4380 | 4375 | 4380 | 4375 | 1426 |
| 458 | 20250214 | 105900 | 885921035 | 4375 | 4380 | 4380 | 4375 | 56 |
| 459 | 20250214 | 105800 | 885675765 | 4375 | 4375 | 4375 | 4370 | 1618 |
| 460 | 20250214 | 105700 | 878597040 | 4375 | 4360 | 4375 | 4360 | 1559 |
| 461 | 20250214 | 105600 | 871776445 | 4375 | 4365 | 4375 | 4365 | 2522 |
| 462 | 20250214 | 105500 | 860754180 | 4365 | 4365 | 4365 | 4365 | 639 |
| 463 | 20250214 | 105400 | 857964945 | 4370 | 4370 | 4370 | 4370 | 523 |
| 464 | 20250214 | 105300 | 855679435 | 4375 | 4380 | 4380 | 4375 | 11 |
| 465 | 20250214 | 105200 | 855631305 | 4375 | 4375 | 4380 | 4375 | 1427 |
| 466 | 20250214 | 105100 | 849385775 | 4375 | 4375 | 4375 | 4370 | 39 |
| 467 | 20250214 | 105000 | 849215155 | 4375 | 4370 | 4375 | 4370 | 27 |
| 468 | 20250214 | 104900 | 849097040 | 4370 | 4375 | 4375 | 4370 | 23 |
| 469 | 20250214 | 104800 | 848996470 | 4375 | 4370 | 4375 | 4370 | 32 |
| 470 | 20250214 | 104700 | 848856480 | 4375 | 4375 | 4375 | 4370 | 749 |
| 471 | 20250214 | 104600 | 845579655 | 4370 | 4370 | 4370 | 4370 | 19 |
| 472 | 20250214 | 104500 | 845496625 | 4370 | 4370 | 4375 | 4370 | 67 |
| 473 | 20250214 | 104400 | 845203830 | 4370 | 4365 | 4375 | 4360 | 2439 |
| 474 | 20250214 | 104300 | 834563365 | 4365 | 4370 | 4370 | 4365 | 47 |
| 475 | 20250214 | 104200 | 834358180 | 4365 | 4375 | 4375 | 4365 | 3 |
| 476 | 20250214 | 104100 | 834345075 | 4375 | 4375 | 4375 | 4375 | 8 |
| 477 | 20250214 | 104000 | 834310075 | 4365 | 4365 | 4370 | 4365 | 479 |
| 478 | 20250214 | 103900 | 832218350 | 4375 | 4375 | 4375 | 4360 | 201 |
| 479 | 20250214 | 103800 | 831339015 | 4375 | 4365 | 4375 | 4365 | 1687 |
| 480 | 20250214 | 103700 | 823963075 | 4360 | 4365 | 4365 | 4360 | 131 |
| 481 | 20250214 | 103600 | 823391270 | 4365 | 4365 | 4365 | 4360 | 19 |
| 482 | 20250214 | 103500 | 823308340 | 4365 | 4360 | 4365 | 4360 | 127 |
| 483 | 20250214 | 103400 | 822754085 | 4365 | 4365 | 4365 | 4365 | 119 |
| 484 | 20250214 | 103300 | 822234650 | 4360 | 4360 | 4360 | 4360 | 1 |
| 485 | 20250214 | 103200 | 822230290 | 4360 | 4360 | 4360 | 4360 | 2 |
| 486 | 20250214 | 103100 | 822221570 | 4360 | 4360 | 4360 | 4360 | 25 |
| 487 | 20250214 | 103000 | 822112570 | 4360 | 4360 | 4360 | 4360 | 2 |
| 488 | 20250214 | 102900 | 822103850 | 4360 | 4360 | 4360 | 4360 | 639 |
| 489 | 20250214 | 102800 | 819317810 | 4365 | 4360 | 4365 | 4360 | 1951 |
| 490 | 20250214 | 102700 | 810811230 | 4360 | 4365 | 4365 | 4360 | 136 |
| 491 | 20250214 | 102600 | 810217600 | 4365 | 4360 | 4365 | 4360 | 936 |
| 492 | 20250214 | 102500 | 806131965 | 4365 | 4380 | 4380 | 4365 | 9847 |
| 493 | 20250214 | 102400 | 763105285 | 4385 | 4390 | 4390 | 4380 | 105 |
| 494 | 20250214 | 102300 | 762645025 | 4380 | 4380 | 4390 | 4380 | 1541 |
| 495 | 20250214 | 102200 | 755894140 | 4380 | 4385 | 4385 | 4380 | 1018 |
| 496 | 20250214 | 102100 | 751435040 | 4380 | 4375 | 4380 | 4375 | 2 |
| 497 | 20250214 | 102000 | 751426285 | 4375 | 4385 | 4390 | 4375 | 3291 |
| 498 | 20250214 | 101900 | 737001445 | 4390 | 4400 | 4400 | 4385 | 1530 |
| 499 | 20250214 | 101800 | 730287545 | 4385 | 4400 | 4400 | 4385 | 7433 |
| 500 | 20250214 | 101700 | 697625540 | 4395 | 4370 | 4395 | 4365 | 32476 |
| 501 | 20250214 | 101600 | 555337065 | 4375 | 4370 | 4375 | 4370 | 2407 |
| 502 | 20250214 | 101500 | 544817950 | 4375 | 4375 | 4375 | 4370 | 275 |
| 503 | 20250214 | 101400 | 543616050 | 4375 | 4375 | 4375 | 4375 | 117 |
| 504 | 20250214 | 101300 | 543104175 | 4375 | 4375 | 4375 | 4370 | 2603 |
| 505 | 20250214 | 101200 | 531727470 | 4370 | 4375 | 4375 | 4370 | 2250 |
| 506 | 20250214 | 101100 | 521894155 | 4370 | 4375 | 4375 | 4370 | 1829 |
| 507 | 20250214 | 101000 | 513900375 | 4375 | 4370 | 4375 | 4370 | 101 |
| 508 | 20250214 | 100900 | 513458710 | 4370 | 4370 | 4375 | 4370 | 3132 |
| 509 | 20250214 | 100800 | 499764575 | 4365 | 4360 | 4370 | 4360 | 6081 |
| 510 | 20250214 | 100700 | 473220565 | 4360 | 4350 | 4360 | 4350 | 1722 |
| 511 | 20250214 | 100600 | 465719085 | 4355 | 4355 | 4355 | 4350 | 202 |
| 512 | 20250214 | 100500 | 464840375 | 4355 | 4355 | 4355 | 4350 | 4 |
| 513 | 20250214 | 100400 | 464822960 | 4355 | 4350 | 4355 | 4340 | 303 |
| 514 | 20250214 | 100300 | 463505340 | 4350 | 4355 | 4355 | 4340 | 1938 |
| 515 | 20250214 | 100200 | 455086150 | 4355 | 4355 | 4355 | 4355 | 6 |
| 516 | 20250214 | 100100 | 455060020 | 4355 | 4350 | 4355 | 4350 | 40 |
| 517 | 20250214 | 100000 | 454885900 | 4350 | 4345 | 4350 | 4345 | 639 |
| 518 | 20250214 | 095900 | 452106260 | 4340 | 4340 | 4340 | 4340 | 0 |
| 519 | 20250214 | 095800 | 452106260 | 4340 | 4345 | 4345 | 4340 | 1202 |
| 520 | 20250214 | 095700 | 446888355 | 4345 | 4345 | 4345 | 4345 | 12 |
| 521 | 20250214 | 095600 | 446836215 | 4350 | 4350 | 4355 | 4345 | 403 |
| 522 | 20250214 | 095500 | 445085105 | 4355 | 4355 | 4355 | 4355 | 98 |
| 523 | 20250214 | 095400 | 444658315 | 4350 | 4355 | 4355 | 4350 | 534 |
| 524 | 20250214 | 095300 | 442335245 | 4355 | 4355 | 4355 | 4355 | 188 |
| 525 | 20250214 | 095200 | 441516505 | 4355 | 4345 | 4355 | 4340 | 822 |
| 526 | 20250214 | 095100 | 437942470 | 4345 | 4355 | 4355 | 4345 | 1468 |
| 527 | 20250214 | 095000 | 431563900 | 4355 | 4350 | 4355 | 4345 | 2753 |
| 528 | 20250214 | 094900 | 419585610 | 4350 | 4350 | 4350 | 4350 | 2 |
| 529 | 20250214 | 094800 | 419576910 | 4355 | 4355 | 4355 | 4355 | 0 |
| 530 | 20250214 | 094700 | 419576910 | 4355 | 4355 | 4355 | 4355 | 133 |
| 531 | 20250214 | 094600 | 418997695 | 4350 | 4350 | 4350 | 4350 | 91 |
| 532 | 20250214 | 094500 | 418601845 | 4350 | 4350 | 4350 | 4350 | 6 |
| 533 | 20250214 | 094400 | 418575745 | 4355 | 4360 | 4360 | 4355 | 559 |
| 534 | 20250214 | 094300 | 416141265 | 4360 | 4360 | 4360 | 4355 | 236 |
| 535 | 20250214 | 094200 | 415112905 | 4365 | 4360 | 4365 | 4360 | 1705 |
| 536 | 20250214 | 094100 | 407678255 | 4360 | 4355 | 4360 | 4355 | 197 |
| 537 | 20250214 | 094000 | 406819370 | 4360 | 4355 | 4360 | 4355 | 88 |
| 538 | 20250214 | 093900 | 406435715 | 4360 | 4360 | 4360 | 4360 | 146 |
| 539 | 20250214 | 093800 | 405799155 | 4360 | 4355 | 4360 | 4355 | 103 |
| 540 | 20250214 | 093700 | 405350300 | 4355 | 4365 | 4365 | 4355 | 393 |
| 541 | 20250214 | 093600 | 403638260 | 4360 | 4360 | 4360 | 4360 | 62 |
| 542 | 20250214 | 093500 | 403367940 | 4360 | 4360 | 4360 | 4350 | 463 |
| 543 | 20250214 | 093400 | 401352565 | 4360 | 4360 | 4365 | 4355 | 666 |
| 544 | 20250214 | 093300 | 398452065 | 4365 | 4355 | 4365 | 4350 | 1479 |
| 545 | 20250214 | 093200 | 392015825 | 4355 | 4365 | 4365 | 4355 | 39 |
| 546 | 20250214 | 093100 | 391845930 | 4365 | 4360 | 4365 | 4360 | 6 |
| 547 | 20250214 | 093000 | 391819755 | 4355 | 4360 | 4360 | 4350 | 466 |
| 548 | 20250214 | 092900 | 389790230 | 4360 | 4360 | 4360 | 4355 | 1631 |
| 549 | 20250214 | 092800 | 382686720 | 4365 | 4365 | 4365 | 4365 | 1510 |
| 550 | 20250214 | 092700 | 376095570 | 4370 | 4360 | 4370 | 4355 | 259 |
| 551 | 20250214 | 092600 | 374966450 | 4360 | 4370 | 4370 | 4360 | 480 |
| 552 | 20250214 | 092500 | 372870850 | 4355 | 4365 | 4365 | 4355 | 994 |
| 553 | 20250214 | 092400 | 368536445 | 4370 | 4370 | 4375 | 4370 | 3588 |
| 554 | 20250214 | 092300 | 352856205 | 4370 | 4370 | 4370 | 4365 | 6855 |
| 555 | 20250214 | 092200 | 322899985 | 4370 | 4355 | 4370 | 4355 | 2420 |
| 556 | 20250214 | 092100 | 312329975 | 4355 | 4360 | 4365 | 4355 | 451 |
| 557 | 20250214 | 092000 | 310365395 | 4360 | 4360 | 4360 | 4360 | 1000 |
| 558 | 20250214 | 091900 | 306005395 | 4360 | 4360 | 4365 | 4360 | 10829 |
| 559 | 20250214 | 091800 | 258787080 | 4360 | 4345 | 4360 | 4345 | 10698 |
| 560 | 20250214 | 091700 | 212247850 | 4345 | 4340 | 4345 | 4340 | 1328 |
| 561 | 20250214 | 091600 | 206477775 | 4335 | 4340 | 4340 | 4335 | 639 |
| 562 | 20250214 | 091500 | 203704905 | 4340 | 4335 | 4340 | 4335 | 53 |
| 563 | 20250214 | 091400 | 203474890 | 4335 | 4350 | 4350 | 4335 | 1145 |
| 564 | 20250214 | 091300 | 198505880 | 4340 | 4350 | 4355 | 4340 | 1044 |
| 565 | 20250214 | 091200 | 193966545 | 4350 | 4360 | 4365 | 4350 | 4920 |
| 566 | 20250214 | 091100 | 172519570 | 4360 | 4350 | 4360 | 4350 | 865 |
| 567 | 20250214 | 091000 | 168750415 | 4350 | 4345 | 4360 | 4345 | 538 |
| 568 | 20250214 | 090900 | 166412570 | 4345 | 4345 | 4350 | 4345 | 60 |
| 569 | 20250214 | 090800 | 166151865 | 4360 | 4360 | 4360 | 4360 | 12 |
| 570 | 20250214 | 090700 | 166099545 | 4335 | 4350 | 4350 | 4335 | 5037 |
| 571 | 20250214 | 090600 | 144202760 | 4350 | 4355 | 4360 | 4350 | 587 |
| 572 | 20250214 | 090500 | 141648145 | 4370 | 4370 | 4370 | 4360 | 2137 |
| 573 | 20250214 | 090400 | 132310795 | 4360 | 4365 | 4365 | 4360 | 99 |
| 574 | 20250214 | 090300 | 131878725 | 4365 | 4380 | 4380 | 4365 | 3922 |
| 575 | 20250214 | 090200 | 114709270 | 4380 | 4380 | 4395 | 4375 | 10651 |
| 576 | 20250214 | 090100 | 67983715 | 4380 | 4340 | 4380 | 4340 | 13518 |
| 577 | 20250214 | 090000 | 9066690 | 4330 | 4330 | 4330 | 4325 | 2093 |