28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 183500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 64646 |
| 3 | 20250214 | 183400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 4 | 20250214 | 183300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 5 | 20250214 | 183200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 6 | 20250214 | 183100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 7 | 20250214 | 183000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 8 | 20250214 | 182900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 9 | 20250214 | 182800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 10 | 20250214 | 182700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 11 | 20250214 | 182600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 12 | 20250214 | 182500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 13 | 20250214 | 182400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 14 | 20250214 | 182300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 15 | 20250214 | 182200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 16 | 20250214 | 182100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 17 | 20250214 | 182000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 18 | 20250214 | 181900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 19 | 20250214 | 181800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 20 | 20250214 | 181700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 21 | 20250214 | 181600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 22 | 20250214 | 181500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 23 | 20250214 | 181400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 24 | 20250214 | 181300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 25 | 20250214 | 181200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 26 | 20250214 | 181100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 27 | 20250214 | 181000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 28 | 20250214 | 180900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 29 | 20250214 | 180800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 30 | 20250214 | 180700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 31 | 20250214 | 180600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 32 | 20250214 | 180500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 64646 |
| 33 | 20250214 | 180400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 34 | 20250214 | 180300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 35 | 20250214 | 180200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 36 | 20250214 | 180100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 37 | 20250214 | 180000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 38 | 20250214 | 175900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 39 | 20250214 | 175800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 40 | 20250214 | 175700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 41 | 20250214 | 175600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 42 | 20250214 | 175500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 43 | 20250214 | 175400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 44 | 20250214 | 175300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 45 | 20250214 | 175200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 46 | 20250214 | 175100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 47 | 20250214 | 175000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 48 | 20250214 | 174900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 49 | 20250214 | 174800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 50 | 20250214 | 174700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 51 | 20250214 | 174600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 52 | 20250214 | 174500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 53 | 20250214 | 174400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 54 | 20250214 | 174300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 55 | 20250214 | 174200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 56 | 20250214 | 174100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 57 | 20250214 | 174000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 58 | 20250214 | 173900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 59 | 20250214 | 173800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 60 | 20250214 | 173700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 61 | 20250214 | 173600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 62 | 20250214 | 173500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 64646 |
| 63 | 20250214 | 173400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 64 | 20250214 | 173300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 65 | 20250214 | 173200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 66 | 20250214 | 173100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 67 | 20250214 | 173000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 68 | 20250214 | 172900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 69 | 20250214 | 172800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 70 | 20250214 | 172700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 71 | 20250214 | 172600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 72 | 20250214 | 172500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 73 | 20250214 | 172400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 74 | 20250214 | 172300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 75 | 20250214 | 172200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 76 | 20250214 | 172100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 77 | 20250214 | 172000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 78 | 20250214 | 171900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 79 | 20250214 | 171800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 80 | 20250214 | 171700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 81 | 20250214 | 171600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 82 | 20250214 | 171500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 83 | 20250214 | 171400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 84 | 20250214 | 171300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 85 | 20250214 | 171200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 86 | 20250214 | 171100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 87 | 20250214 | 171000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 88 | 20250214 | 170900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 89 | 20250214 | 170800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 90 | 20250214 | 170700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 91 | 20250214 | 170600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 92 | 20250214 | 170500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 64646 |
| 93 | 20250214 | 170400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 94 | 20250214 | 170300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 95 | 20250214 | 170200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 96 | 20250214 | 170100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 97 | 20250214 | 170000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 98 | 20250214 | 165900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 99 | 20250214 | 165800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 100 | 20250214 | 165700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 101 | 20250214 | 165600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 102 | 20250214 | 165500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 103 | 20250214 | 165400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 104 | 20250214 | 165300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 105 | 20250214 | 165200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 106 | 20250214 | 165100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 107 | 20250214 | 165000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 108 | 20250214 | 164900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 109 | 20250214 | 164800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 110 | 20250214 | 164700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 111 | 20250214 | 164600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 112 | 20250214 | 164500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 113 | 20250214 | 164400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 114 | 20250214 | 164300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 115 | 20250214 | 164200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 116 | 20250214 | 164100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 117 | 20250214 | 164000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 118 | 20250214 | 163900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 119 | 20250214 | 163800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 120 | 20250214 | 163700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 121 | 20250214 | 163600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 122 | 20250214 | 163500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 64646 |
| 123 | 20250214 | 163400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 124 | 20250214 | 163300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 125 | 20250214 | 163200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 126 | 20250214 | 163100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 127 | 20250214 | 163000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 128 | 20250214 | 162900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 129 | 20250214 | 162800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 130 | 20250214 | 162700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 131 | 20250214 | 162600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 132 | 20250214 | 162500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 133 | 20250214 | 162400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 134 | 20250214 | 162300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 135 | 20250214 | 162200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 136 | 20250214 | 162100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 137 | 20250214 | 162000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 138 | 20250214 | 161900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 139 | 20250214 | 161800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 140 | 20250214 | 161700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 141 | 20250214 | 161600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 142 | 20250214 | 161500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 143 | 20250214 | 161400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 144 | 20250214 | 161300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 145 | 20250214 | 161200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 146 | 20250214 | 161100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 147 | 20250214 | 161000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 148 | 20250214 | 160900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 149 | 20250214 | 160800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 150 | 20250214 | 160700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 151 | 20250214 | 160600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 152 | 20250214 | 160500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 64646 |
| 153 | 20250214 | 160400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 154 | 20250214 | 160300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 155 | 20250214 | 160200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 156 | 20250214 | 160100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 157 | 20250214 | 160000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 158 | 20250214 | 155900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 159 | 20250214 | 155800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 160 | 20250214 | 155700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 161 | 20250214 | 155600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 162 | 20250214 | 155500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 163 | 20250214 | 155400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 164 | 20250214 | 155300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 165 | 20250214 | 155200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 166 | 20250214 | 155100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 167 | 20250214 | 155000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 168 | 20250214 | 154900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 169 | 20250214 | 154800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 170 | 20250214 | 154700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 171 | 20250214 | 154600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 172 | 20250214 | 154500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 173 | 20250214 | 154400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 174 | 20250214 | 154300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 175 | 20250214 | 154200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 176 | 20250214 | 154100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 177 | 20250214 | 154000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 178 | 20250214 | 153900 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 179 | 20250214 | 153800 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 180 | 20250214 | 153700 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 181 | 20250214 | 153600 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 182 | 20250214 | 153500 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 64646 |
| 183 | 20250214 | 153400 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 184 | 20250214 | 153300 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 185 | 20250214 | 153200 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 186 | 20250214 | 153100 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 187 | 20250214 | 153000 | 1985874900 | 2235 | 2235 | 2235 | 2235 | 64646 |
| 188 | 20250214 | 152900 | 1841391090 | 2230 | 2230 | 2230 | 2230 | 0 |
| 189 | 20250214 | 152800 | 1841391090 | 2230 | 2230 | 2230 | 2230 | 0 |
| 190 | 20250214 | 152700 | 1841391090 | 2230 | 2230 | 2230 | 2230 | 0 |
| 191 | 20250214 | 152600 | 1841391090 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20250214 | 152500 | 1841391090 | 2230 | 2230 | 2230 | 2230 | 0 |
| 193 | 20250214 | 152400 | 1841391090 | 2230 | 2230 | 2230 | 2230 | 0 |
| 194 | 20250214 | 152300 | 1841391090 | 2230 | 2230 | 2230 | 2230 | 0 |
| 195 | 20250214 | 152200 | 1841391090 | 2230 | 2230 | 2230 | 2230 | 0 |
| 196 | 20250214 | 152100 | 1841391090 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20250214 | 152000 | 1841391090 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20250214 | 151900 | 1841391090 | 2230 | 2230 | 2230 | 2220 | 9521 |
| 199 | 20250214 | 151800 | 1820218905 | 2225 | 2220 | 2225 | 2215 | 17246 |
| 200 | 20250214 | 151700 | 1781865525 | 2220 | 2215 | 2220 | 2215 | 3692 |
| 201 | 20250214 | 151600 | 1773669500 | 2215 | 2215 | 2220 | 2215 | 402 |
| 202 | 20250214 | 151500 | 1772778650 | 2220 | 2220 | 2225 | 2215 | 15009 |
| 203 | 20250214 | 151400 | 1739449700 | 2225 | 2225 | 2230 | 2220 | 10977 |
| 204 | 20250214 | 151300 | 1715025885 | 2225 | 2215 | 2225 | 2215 | 7489 |
| 205 | 20250214 | 151200 | 1698396175 | 2220 | 2225 | 2225 | 2220 | 5445 |
| 206 | 20250214 | 151100 | 1686305685 | 2220 | 2225 | 2225 | 2220 | 10639 |
| 207 | 20250214 | 151000 | 1662667800 | 2225 | 2225 | 2225 | 2220 | 8999 |
| 208 | 20250214 | 150900 | 1642649625 | 2220 | 2215 | 2225 | 2210 | 21649 |
| 209 | 20250214 | 150800 | 1594665160 | 2215 | 2210 | 2215 | 2210 | 5306 |
| 210 | 20250214 | 150700 | 1582933980 | 2215 | 2210 | 2215 | 2205 | 4442 |
| 211 | 20250214 | 150600 | 1573113470 | 2210 | 2210 | 2210 | 2205 | 1684 |
| 212 | 20250214 | 150500 | 1569397080 | 2210 | 2205 | 2215 | 2205 | 6988 |
| 213 | 20250214 | 150400 | 1553960350 | 2210 | 2210 | 2210 | 2205 | 1747 |
| 214 | 20250214 | 150300 | 1550100985 | 2205 | 2210 | 2210 | 2205 | 184 |
| 215 | 20250214 | 150200 | 1549694645 | 2205 | 2210 | 2210 | 2205 | 434 |
| 216 | 20250214 | 150100 | 1548737510 | 2205 | 2210 | 2210 | 2205 | 1383 |
| 217 | 20250214 | 150000 | 1545687345 | 2210 | 2210 | 2210 | 2205 | 316 |
| 218 | 20250214 | 145900 | 1544990125 | 2205 | 2210 | 2210 | 2205 | 156 |
| 219 | 20250214 | 145800 | 1544645515 | 2210 | 2210 | 2210 | 2205 | 2608 |
| 220 | 20250214 | 145700 | 1538892385 | 2205 | 2210 | 2215 | 2205 | 6873 |
| 221 | 20250214 | 145600 | 1523710665 | 2215 | 2210 | 2215 | 2210 | 2273 |
| 222 | 20250214 | 145500 | 1518686320 | 2210 | 2210 | 2215 | 2210 | 6281 |
| 223 | 20250214 | 145400 | 1504790855 | 2210 | 2210 | 2210 | 2205 | 1692 |
| 224 | 20250214 | 145300 | 1501055325 | 2215 | 2210 | 2215 | 2210 | 1206 |
| 225 | 20250214 | 145200 | 1498389390 | 2210 | 2210 | 2210 | 2210 | 8764 |
| 226 | 20250214 | 145100 | 1479020950 | 2205 | 2205 | 2210 | 2205 | 2216 |
| 227 | 20250214 | 145000 | 1474134330 | 2210 | 2210 | 2210 | 2205 | 370 |
| 228 | 20250214 | 144900 | 1473317810 | 2210 | 2205 | 2210 | 2205 | 2262 |
| 229 | 20250214 | 144800 | 1468319470 | 2205 | 2205 | 2210 | 2205 | 10985 |
| 230 | 20250214 | 144700 | 1444090685 | 2205 | 2200 | 2205 | 2200 | 487 |
| 231 | 20250214 | 144600 | 1443019065 | 2205 | 2205 | 2205 | 2205 | 271 |
| 232 | 20250214 | 144500 | 1442421510 | 2200 | 2205 | 2205 | 2200 | 2848 |
| 233 | 20250214 | 144400 | 1436155540 | 2200 | 2200 | 2205 | 2195 | 1746 |
| 234 | 20250214 | 144300 | 1432313820 | 2205 | 2205 | 2205 | 2200 | 1680 |
| 235 | 20250214 | 144200 | 1428617655 | 2200 | 2200 | 2205 | 2200 | 537 |
| 236 | 20250214 | 144100 | 1427436125 | 2195 | 2200 | 2205 | 2195 | 36 |
| 237 | 20250214 | 144000 | 1427356880 | 2200 | 2200 | 2205 | 2200 | 2163 |
| 238 | 20250214 | 143900 | 1422598170 | 2205 | 2205 | 2205 | 2200 | 69 |
| 239 | 20250214 | 143800 | 1422446030 | 2205 | 2200 | 2205 | 2195 | 811 |
| 240 | 20250214 | 143700 | 1420663165 | 2195 | 2200 | 2200 | 2195 | 2102 |
| 241 | 20250214 | 143600 | 1416043715 | 2200 | 2205 | 2205 | 2195 | 16531 |
| 242 | 20250214 | 143500 | 1379713735 | 2205 | 2205 | 2205 | 2200 | 1181 |
| 243 | 20250214 | 143400 | 1377109640 | 2205 | 2205 | 2210 | 2200 | 4236 |
| 244 | 20250214 | 143300 | 1367769100 | 2205 | 2200 | 2205 | 2195 | 2106 |
| 245 | 20250214 | 143200 | 1363132560 | 2200 | 2200 | 2200 | 2195 | 15350 |
| 246 | 20250214 | 143100 | 1329381450 | 2205 | 2205 | 2205 | 2200 | 2180 |
| 247 | 20250214 | 143000 | 1324575050 | 2205 | 2205 | 2205 | 2205 | 60 |
| 248 | 20250214 | 142900 | 1324442750 | 2210 | 2205 | 2210 | 2200 | 6275 |
| 249 | 20250214 | 142800 | 1310606400 | 2205 | 2205 | 2205 | 2205 | 2342 |
| 250 | 20250214 | 142700 | 1305442290 | 2205 | 2210 | 2210 | 2205 | 114 |
| 251 | 20250214 | 142600 | 1305190750 | 2210 | 2210 | 2210 | 2200 | 1069 |
| 252 | 20250214 | 142500 | 1302833645 | 2205 | 2210 | 2210 | 2205 | 352 |
| 253 | 20250214 | 142400 | 1302057375 | 2210 | 2210 | 2210 | 2210 | 2 |
| 254 | 20250214 | 142300 | 1302052955 | 2215 | 2210 | 2215 | 2205 | 727 |
| 255 | 20250214 | 142200 | 1300446410 | 2210 | 2210 | 2210 | 2210 | 454 |
| 256 | 20250214 | 142100 | 1299443070 | 2210 | 2205 | 2210 | 2200 | 2688 |
| 257 | 20250214 | 142000 | 1293518985 | 2210 | 2210 | 2210 | 2205 | 2129 |
| 258 | 20250214 | 141900 | 1288817395 | 2210 | 2210 | 2210 | 2205 | 2176 |
| 259 | 20250214 | 141800 | 1284009185 | 2210 | 2210 | 2210 | 2205 | 680 |
| 260 | 20250214 | 141700 | 1282509150 | 2205 | 2210 | 2210 | 2205 | 3565 |
| 261 | 20250214 | 141600 | 1274637170 | 2215 | 2215 | 2215 | 2215 | 328 |
| 262 | 20250214 | 141500 | 1273910650 | 2215 | 2215 | 2215 | 2210 | 1868 |
| 263 | 20250214 | 141400 | 1269779940 | 2215 | 2215 | 2215 | 2215 | 50 |
| 264 | 20250214 | 141300 | 1269669190 | 2215 | 2215 | 2215 | 2215 | 2 |
| 265 | 20250214 | 141200 | 1269664760 | 2215 | 2210 | 2215 | 2210 | 1807 |
| 266 | 20250214 | 141100 | 1265668210 | 2215 | 2215 | 2215 | 2210 | 2006 |
| 267 | 20250214 | 141000 | 1261224930 | 2210 | 2210 | 2215 | 2210 | 1728 |
| 268 | 20250214 | 140900 | 1257405935 | 2210 | 2215 | 2215 | 2210 | 752 |
| 269 | 20250214 | 140800 | 1255743325 | 2215 | 2215 | 2215 | 2210 | 6598 |
| 270 | 20250214 | 140700 | 1241145320 | 2220 | 2210 | 2220 | 2210 | 11591 |
| 271 | 20250214 | 140600 | 1215478210 | 2205 | 2205 | 2205 | 2205 | 671 |
| 272 | 20250214 | 140500 | 1213998655 | 2205 | 2205 | 2205 | 2205 | 671 |
| 273 | 20250214 | 140400 | 1212519100 | 2205 | 2200 | 2205 | 2200 | 451 |
| 274 | 20250214 | 140300 | 1211526895 | 2205 | 2205 | 2205 | 2205 | 0 |
| 275 | 20250214 | 140200 | 1211526895 | 2205 | 2205 | 2205 | 2200 | 118 |
| 276 | 20250214 | 140100 | 1211266745 | 2205 | 2205 | 2205 | 2205 | 1490 |
| 277 | 20250214 | 140000 | 1207981295 | 2205 | 2205 | 2205 | 2200 | 1236 |
| 278 | 20250214 | 135900 | 1205257035 | 2205 | 2205 | 2205 | 2205 | 280 |
| 279 | 20250214 | 135800 | 1204639635 | 2200 | 2205 | 2205 | 2200 | 1170 |
| 280 | 20250214 | 135700 | 1202065340 | 2200 | 2200 | 2200 | 2200 | 0 |
| 281 | 20250214 | 135600 | 1202065340 | 2200 | 2200 | 2200 | 2200 | 287 |
| 282 | 20250214 | 135500 | 1201433940 | 2205 | 2210 | 2210 | 2200 | 8928 |
| 283 | 20250214 | 135400 | 1181785300 | 2210 | 2205 | 2210 | 2205 | 54 |
| 284 | 20250214 | 135300 | 1181666210 | 2205 | 2205 | 2205 | 2200 | 890 |
| 285 | 20250214 | 135200 | 1179704710 | 2200 | 2205 | 2205 | 2200 | 368 |
| 286 | 20250214 | 135100 | 1178893275 | 2205 | 2205 | 2205 | 2205 | 0 |
| 287 | 20250214 | 135000 | 1178893275 | 2205 | 2205 | 2205 | 2205 | 590 |
| 288 | 20250214 | 134900 | 1177592325 | 2205 | 2205 | 2205 | 2205 | 0 |
| 289 | 20250214 | 134800 | 1177592325 | 2205 | 2205 | 2205 | 2205 | 203 |
| 290 | 20250214 | 134700 | 1177144710 | 2205 | 2210 | 2210 | 2200 | 381 |
| 291 | 20250214 | 134600 | 1176306480 | 2200 | 2210 | 2210 | 2200 | 450 |
| 292 | 20250214 | 134500 | 1175316430 | 2210 | 2210 | 2210 | 2210 | 500 |
| 293 | 20250214 | 134400 | 1174211430 | 2210 | 2210 | 2210 | 2205 | 1680 |
| 294 | 20250214 | 134300 | 1170507000 | 2205 | 2210 | 2210 | 2200 | 4376 |
| 295 | 20250214 | 134200 | 1160859705 | 2210 | 2210 | 2210 | 2205 | 1592 |
| 296 | 20250214 | 134100 | 1157346550 | 2210 | 2215 | 2215 | 2210 | 5300 |
| 297 | 20250214 | 134000 | 1145628530 | 2220 | 2210 | 2220 | 2205 | 7163 |
| 298 | 20250214 | 133900 | 1129774090 | 2205 | 2205 | 2210 | 2205 | 1816 |
| 299 | 20250214 | 133800 | 1125769290 | 2205 | 2200 | 2205 | 2200 | 2662 |
| 300 | 20250214 | 133700 | 1119907685 | 2205 | 2200 | 2205 | 2200 | 2006 |
| 301 | 20250214 | 133600 | 1115491955 | 2200 | 2200 | 2205 | 2200 | 5617 |
| 302 | 20250214 | 133500 | 1103134550 | 2190 | 2200 | 2205 | 2190 | 17469 |
| 303 | 20250214 | 133400 | 1064802070 | 2200 | 2200 | 2200 | 2200 | 5740 |
| 304 | 20250214 | 133300 | 1052174070 | 2205 | 2205 | 2205 | 2205 | 506 |
| 305 | 20250214 | 133200 | 1051058340 | 2200 | 2205 | 2205 | 2200 | 1615 |
| 306 | 20250214 | 133100 | 1047504550 | 2200 | 2205 | 2205 | 2200 | 1000 |
| 307 | 20250214 | 133000 | 1045301550 | 2200 | 2200 | 2200 | 2200 | 1140 |
| 308 | 20250214 | 132900 | 1042793550 | 2205 | 2210 | 2210 | 2205 | 575 |
| 309 | 20250214 | 132800 | 1041525520 | 2200 | 2205 | 2205 | 2200 | 1322 |
| 310 | 20250214 | 132700 | 1038612565 | 2205 | 2205 | 2205 | 2205 | 2014 |
| 311 | 20250214 | 132600 | 1034171695 | 2205 | 2205 | 2205 | 2200 | 2667 |
| 312 | 20250214 | 132500 | 1028291165 | 2205 | 2210 | 2210 | 2205 | 3372 |
| 313 | 20250214 | 132400 | 1020853825 | 2210 | 2205 | 2210 | 2205 | 500 |
| 314 | 20250214 | 132300 | 1019749550 | 2205 | 2205 | 2210 | 2200 | 4834 |
| 315 | 20250214 | 132200 | 1009086565 | 2205 | 2210 | 2210 | 2205 | 3999 |
| 316 | 20250214 | 132100 | 1000268370 | 2210 | 2215 | 2220 | 2210 | 4895 |
| 317 | 20250214 | 132000 | 989434850 | 2215 | 2220 | 2225 | 2210 | 16640 |
| 318 | 20250214 | 131900 | 952517340 | 2220 | 2210 | 2220 | 2205 | 16215 |
| 319 | 20250214 | 131800 | 916644445 | 2205 | 2205 | 2205 | 2200 | 7075 |
| 320 | 20250214 | 131700 | 901044085 | 2200 | 2190 | 2205 | 2190 | 8635 |
| 321 | 20250214 | 131600 | 882069335 | 2190 | 2190 | 2190 | 2190 | 1047 |
| 322 | 20250214 | 131500 | 879776405 | 2190 | 2195 | 2195 | 2190 | 1232 |
| 323 | 20250214 | 131400 | 877077780 | 2190 | 2190 | 2190 | 2190 | 2814 |
| 324 | 20250214 | 131300 | 870915120 | 2190 | 2190 | 2190 | 2190 | 1006 |
| 325 | 20250214 | 131200 | 868711980 | 2195 | 2190 | 2195 | 2190 | 3621 |
| 326 | 20250214 | 131100 | 860781935 | 2195 | 2190 | 2195 | 2190 | 914 |
| 327 | 20250214 | 131000 | 858780270 | 2190 | 2195 | 2195 | 2190 | 15653 |
| 328 | 20250214 | 130900 | 824426235 | 2200 | 2200 | 2200 | 2200 | 0 |
| 329 | 20250214 | 130800 | 824426235 | 2200 | 2200 | 2200 | 2200 | 191 |
| 330 | 20250214 | 130700 | 824006035 | 2200 | 2200 | 2200 | 2200 | 1000 |
| 331 | 20250214 | 130600 | 821806035 | 2200 | 2200 | 2200 | 2200 | 10 |
| 332 | 20250214 | 130500 | 821784035 | 2200 | 2205 | 2205 | 2200 | 29 |
| 333 | 20250214 | 130400 | 821720215 | 2200 | 2200 | 2200 | 2200 | 7635 |
| 334 | 20250214 | 130300 | 804923215 | 2200 | 2200 | 2200 | 2200 | 350 |
| 335 | 20250214 | 130200 | 804153215 | 2200 | 2200 | 2200 | 2200 | 5688 |
| 336 | 20250214 | 130100 | 791639615 | 2200 | 2200 | 2200 | 2200 | 101 |
| 337 | 20250214 | 130000 | 791417415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 338 | 20250214 | 125900 | 791417415 | 2200 | 2200 | 2200 | 2195 | 1215 |
| 339 | 20250214 | 125800 | 788744420 | 2200 | 2200 | 2200 | 2200 | 1030 |
| 340 | 20250214 | 125700 | 786478420 | 2200 | 2195 | 2200 | 2195 | 5112 |
| 341 | 20250214 | 125600 | 775257560 | 2195 | 2195 | 2195 | 2195 | 78 |
| 342 | 20250214 | 125500 | 775086350 | 2195 | 2200 | 2200 | 2195 | 575 |
| 343 | 20250214 | 125400 | 773821600 | 2195 | 2200 | 2200 | 2195 | 2300 |
| 344 | 20250214 | 125300 | 768771625 | 2200 | 2200 | 2200 | 2200 | 2 |
| 345 | 20250214 | 125200 | 768767225 | 2195 | 2200 | 2205 | 2195 | 3242 |
| 346 | 20250214 | 125100 | 761633845 | 2200 | 2200 | 2200 | 2195 | 5115 |
| 347 | 20250214 | 125000 | 750383095 | 2205 | 2205 | 2210 | 2205 | 2375 |
| 348 | 20250214 | 124900 | 745144455 | 2210 | 2200 | 2210 | 2195 | 12517 |
| 349 | 20250214 | 124800 | 717571680 | 2200 | 2195 | 2200 | 2195 | 6239 |
| 350 | 20250214 | 124700 | 703865190 | 2195 | 2190 | 2195 | 2190 | 2400 |
| 351 | 20250214 | 124600 | 698606670 | 2195 | 2190 | 2195 | 2190 | 42 |
| 352 | 20250214 | 124500 | 698514685 | 2190 | 2190 | 2190 | 2190 | 1195 |
| 353 | 20250214 | 124400 | 695897635 | 2190 | 2190 | 2190 | 2190 | 534 |
| 354 | 20250214 | 124300 | 694728175 | 2190 | 2190 | 2190 | 2190 | 1 |
| 355 | 20250214 | 124200 | 694725985 | 2195 | 2190 | 2195 | 2190 | 1587 |
| 356 | 20250214 | 124100 | 691244520 | 2190 | 2195 | 2195 | 2190 | 3520 |
| 357 | 20250214 | 124000 | 683518145 | 2185 | 2190 | 2190 | 2185 | 273 |
| 358 | 20250214 | 123900 | 682920285 | 2195 | 2195 | 2195 | 2195 | 40 |
| 359 | 20250214 | 123800 | 682832485 | 2195 | 2195 | 2195 | 2195 | 1 |
| 360 | 20250214 | 123700 | 682830290 | 2190 | 2190 | 2190 | 2190 | 108 |
| 361 | 20250214 | 123600 | 682593770 | 2190 | 2190 | 2190 | 2190 | 379 |
| 362 | 20250214 | 123500 | 681763760 | 2190 | 2185 | 2190 | 2185 | 2272 |
| 363 | 20250214 | 123400 | 676789580 | 2185 | 2185 | 2185 | 2185 | 0 |
| 364 | 20250214 | 123300 | 676789580 | 2185 | 2185 | 2185 | 2185 | 189 |
| 365 | 20250214 | 123200 | 676376615 | 2185 | 2185 | 2185 | 2185 | 955 |
| 366 | 20250214 | 123100 | 674289940 | 2185 | 2185 | 2185 | 2185 | 0 |
| 367 | 20250214 | 123000 | 674289940 | 2185 | 2185 | 2185 | 2185 | 186 |
| 368 | 20250214 | 122900 | 673883530 | 2185 | 2185 | 2185 | 2185 | 2318 |
| 369 | 20250214 | 122800 | 668818700 | 2185 | 2185 | 2185 | 2185 | 379 |
| 370 | 20250214 | 122700 | 667990585 | 2185 | 2185 | 2185 | 2185 | 121 |
| 371 | 20250214 | 122600 | 667726200 | 2185 | 2185 | 2185 | 2185 | 83 |
| 372 | 20250214 | 122500 | 667544845 | 2185 | 2185 | 2185 | 2185 | 350 |
| 373 | 20250214 | 122400 | 666780095 | 2180 | 2185 | 2185 | 2180 | 1186 |
| 374 | 20250214 | 122300 | 664191615 | 2190 | 2185 | 2190 | 2185 | 1088 |
| 375 | 20250214 | 122200 | 661812330 | 2185 | 2180 | 2185 | 2180 | 433 |
| 376 | 20250214 | 122100 | 660866725 | 2185 | 2185 | 2185 | 2185 | 2539 |
| 377 | 20250214 | 122000 | 655319010 | 2190 | 2190 | 2190 | 2190 | 17 |
| 378 | 20250214 | 121900 | 655281780 | 2190 | 2190 | 2190 | 2190 | 50 |
| 379 | 20250214 | 121800 | 655172280 | 2190 | 2190 | 2190 | 2190 | 2049 |
| 380 | 20250214 | 121700 | 650684970 | 2190 | 2195 | 2195 | 2190 | 30 |
| 381 | 20250214 | 121600 | 650619220 | 2195 | 2190 | 2195 | 2190 | 832 |
| 382 | 20250214 | 121500 | 648796675 | 2195 | 2190 | 2195 | 2190 | 170 |
| 383 | 20250214 | 121400 | 648424025 | 2195 | 2195 | 2195 | 2190 | 3482 |
| 384 | 20250214 | 121300 | 640797935 | 2190 | 2190 | 2195 | 2190 | 1058 |
| 385 | 20250214 | 121200 | 638480880 | 2195 | 2195 | 2195 | 2190 | 430 |
| 386 | 20250214 | 121100 | 637537045 | 2190 | 2190 | 2190 | 2190 | 496 |
| 387 | 20250214 | 121000 | 636450805 | 2190 | 2190 | 2190 | 2185 | 2096 |
| 388 | 20250214 | 120900 | 631862565 | 2190 | 2190 | 2190 | 2190 | 3169 |
| 389 | 20250214 | 120800 | 624922455 | 2190 | 2190 | 2190 | 2190 | 10 |
| 390 | 20250214 | 120700 | 624900555 | 2195 | 2190 | 2195 | 2190 | 129 |
| 391 | 20250214 | 120600 | 624618040 | 2195 | 2190 | 2195 | 2185 | 1044 |
| 392 | 20250214 | 120500 | 622331870 | 2195 | 2185 | 2195 | 2180 | 4043 |
| 393 | 20250214 | 120400 | 613486150 | 2190 | 2190 | 2190 | 2190 | 1001 |
| 394 | 20250214 | 120300 | 611293960 | 2185 | 2190 | 2190 | 2180 | 394 |
| 395 | 20250214 | 120200 | 610433080 | 2180 | 2190 | 2190 | 2180 | 2938 |
| 396 | 20250214 | 120100 | 604011845 | 2185 | 2190 | 2190 | 2185 | 485 |
| 397 | 20250214 | 120000 | 602952010 | 2185 | 2190 | 2190 | 2185 | 39 |
| 398 | 20250214 | 115900 | 602866635 | 2185 | 2185 | 2185 | 2185 | 3778 |
| 399 | 20250214 | 115800 | 594611705 | 2185 | 2180 | 2185 | 2180 | 102 |
| 400 | 20250214 | 115700 | 594389335 | 2180 | 2180 | 2180 | 2180 | 213 |
| 401 | 20250214 | 115600 | 593924995 | 2185 | 2180 | 2185 | 2180 | 120 |
| 402 | 20250214 | 115500 | 593663045 | 2180 | 2180 | 2180 | 2180 | 4959 |
| 403 | 20250214 | 115400 | 582852425 | 2180 | 2180 | 2180 | 2180 | 32 |
| 404 | 20250214 | 115300 | 582782665 | 2180 | 2180 | 2180 | 2180 | 143 |
| 405 | 20250214 | 115200 | 582470925 | 2175 | 2175 | 2175 | 2175 | 1 |
| 406 | 20250214 | 115100 | 582468750 | 2175 | 2175 | 2175 | 2175 | 9000 |
| 407 | 20250214 | 115000 | 562893750 | 2175 | 2175 | 2175 | 2175 | 2500 |
| 408 | 20250214 | 114900 | 557456250 | 2175 | 2175 | 2175 | 2175 | 235 |
| 409 | 20250214 | 114800 | 556945125 | 2180 | 2180 | 2180 | 2180 | 0 |
| 410 | 20250214 | 114700 | 556945125 | 2180 | 2180 | 2180 | 2180 | 55 |
| 411 | 20250214 | 114600 | 556825225 | 2175 | 2175 | 2175 | 2175 | 700 |
| 412 | 20250214 | 114500 | 555302725 | 2175 | 2175 | 2175 | 2175 | 500 |
| 413 | 20250214 | 114400 | 554215225 | 2175 | 2165 | 2175 | 2165 | 9540 |
| 414 | 20250214 | 114300 | 533524305 | 2170 | 2170 | 2170 | 2170 | 2 |
| 415 | 20250214 | 114200 | 533519965 | 2170 | 2170 | 2170 | 2170 | 1812 |
| 416 | 20250214 | 114100 | 529587925 | 2175 | 2175 | 2175 | 2175 | 0 |
| 417 | 20250214 | 114000 | 529587925 | 2175 | 2175 | 2175 | 2175 | 72 |
| 418 | 20250214 | 113900 | 529431325 | 2175 | 2175 | 2175 | 2175 | 0 |
| 419 | 20250214 | 113800 | 529431325 | 2175 | 2175 | 2175 | 2175 | 1 |
| 420 | 20250214 | 113700 | 529429150 | 2175 | 2175 | 2175 | 2175 | 0 |
| 421 | 20250214 | 113600 | 529429150 | 2175 | 2175 | 2175 | 2175 | 1 |
| 422 | 20250214 | 113500 | 529426975 | 2165 | 2170 | 2170 | 2165 | 260 |
| 423 | 20250214 | 113400 | 528862825 | 2175 | 2170 | 2175 | 2165 | 11040 |
| 424 | 20250214 | 113300 | 504942175 | 2175 | 2170 | 2175 | 2170 | 50 |
| 425 | 20250214 | 113200 | 504833625 | 2170 | 2175 | 2175 | 2170 | 710 |
| 426 | 20250214 | 113100 | 503292875 | 2175 | 2175 | 2175 | 2175 | 0 |
| 427 | 20250214 | 113000 | 503292875 | 2175 | 2175 | 2175 | 2175 | 300 |
| 428 | 20250214 | 112900 | 502640375 | 2175 | 2175 | 2175 | 2175 | 0 |
| 429 | 20250214 | 112800 | 502640375 | 2175 | 2170 | 2175 | 2165 | 1890 |
| 430 | 20250214 | 112700 | 498540690 | 2170 | 2170 | 2170 | 2170 | 1376 |
| 431 | 20250214 | 112600 | 495554770 | 2170 | 2175 | 2175 | 2170 | 2 |
| 432 | 20250214 | 112500 | 495550425 | 2170 | 2170 | 2170 | 2170 | 0 |
| 433 | 20250214 | 112400 | 495550425 | 2170 | 2170 | 2170 | 2170 | 177 |
| 434 | 20250214 | 112300 | 495166335 | 2170 | 2170 | 2170 | 2170 | 561 |
| 435 | 20250214 | 112200 | 493948965 | 2170 | 2170 | 2170 | 2170 | 0 |
| 436 | 20250214 | 112100 | 493948965 | 2170 | 2170 | 2170 | 2170 | 500 |
| 437 | 20250214 | 112000 | 492863965 | 2170 | 2175 | 2175 | 2170 | 305 |
| 438 | 20250214 | 111900 | 492200610 | 2170 | 2170 | 2170 | 2170 | 905 |
| 439 | 20250214 | 111800 | 490236760 | 2175 | 2175 | 2175 | 2175 | 70 |
| 440 | 20250214 | 111700 | 490084510 | 2175 | 2175 | 2175 | 2175 | 46 |
| 441 | 20250214 | 111600 | 489984460 | 2175 | 2175 | 2175 | 2175 | 0 |
| 442 | 20250214 | 111500 | 489984460 | 2175 | 2170 | 2175 | 2170 | 504 |
| 443 | 20250214 | 111400 | 488888275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 444 | 20250214 | 111300 | 488888275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 445 | 20250214 | 111200 | 488888275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 446 | 20250214 | 111100 | 488888275 | 2175 | 2170 | 2175 | 2170 | 814 |
| 447 | 20250214 | 111000 | 487120130 | 2175 | 2175 | 2175 | 2175 | 1 |
| 448 | 20250214 | 110900 | 487117955 | 2175 | 2175 | 2175 | 2175 | 0 |
| 449 | 20250214 | 110800 | 487117955 | 2175 | 2175 | 2175 | 2175 | 100 |
| 450 | 20250214 | 110700 | 486900455 | 2175 | 2175 | 2175 | 2175 | 0 |
| 451 | 20250214 | 110600 | 486900455 | 2175 | 2175 | 2175 | 2175 | 1 |
| 452 | 20250214 | 110500 | 486898280 | 2170 | 2170 | 2170 | 2170 | 79 |
| 453 | 20250214 | 110400 | 486726850 | 2175 | 2175 | 2175 | 2175 | 0 |
| 454 | 20250214 | 110300 | 486726850 | 2175 | 2175 | 2175 | 2175 | 0 |
| 455 | 20250214 | 110200 | 486726850 | 2175 | 2170 | 2175 | 2170 | 2312 |
| 456 | 20250214 | 110100 | 481700040 | 2170 | 2170 | 2170 | 2170 | 752 |
| 457 | 20250214 | 110000 | 480068200 | 2170 | 2170 | 2170 | 2170 | 0 |
| 458 | 20250214 | 105900 | 480068200 | 2170 | 2170 | 2170 | 2170 | 916 |
| 459 | 20250214 | 105800 | 478080480 | 2170 | 2170 | 2170 | 2170 | 1456 |
| 460 | 20250214 | 105700 | 474920960 | 2170 | 2165 | 2170 | 2165 | 2511 |
| 461 | 20250214 | 105600 | 469484595 | 2165 | 2165 | 2165 | 2165 | 165 |
| 462 | 20250214 | 105500 | 469127370 | 2160 | 2165 | 2165 | 2160 | 3552 |
| 463 | 20250214 | 105400 | 461450625 | 2165 | 2165 | 2165 | 2165 | 0 |
| 464 | 20250214 | 105300 | 461450625 | 2165 | 2165 | 2165 | 2165 | 6 |
| 465 | 20250214 | 105200 | 461437635 | 2165 | 2165 | 2165 | 2165 | 0 |
| 466 | 20250214 | 105100 | 461437635 | 2165 | 2165 | 2165 | 2165 | 0 |
| 467 | 20250214 | 105000 | 461437635 | 2165 | 2165 | 2165 | 2165 | 17709 |
| 468 | 20250214 | 104900 | 423097650 | 2160 | 2165 | 2165 | 2160 | 13083 |
| 469 | 20250214 | 104800 | 394785455 | 2170 | 2170 | 2170 | 2170 | 0 |
| 470 | 20250214 | 104700 | 394785455 | 2170 | 2170 | 2170 | 2165 | 151 |
| 471 | 20250214 | 104600 | 394458285 | 2170 | 2170 | 2170 | 2170 | 0 |
| 472 | 20250214 | 104500 | 394458285 | 2170 | 2170 | 2170 | 2170 | 14 |
| 473 | 20250214 | 104400 | 394427905 | 2175 | 2175 | 2175 | 2175 | 0 |
| 474 | 20250214 | 104300 | 394427905 | 2175 | 2175 | 2175 | 2175 | 3 |
| 475 | 20250214 | 104200 | 394421380 | 2170 | 2170 | 2170 | 2170 | 2374 |
| 476 | 20250214 | 104100 | 389269800 | 2170 | 2170 | 2170 | 2170 | 46 |
| 477 | 20250214 | 104000 | 389169980 | 2165 | 2165 | 2165 | 2165 | 15 |
| 478 | 20250214 | 103900 | 389137505 | 2165 | 2165 | 2170 | 2165 | 3517 |
| 479 | 20250214 | 103800 | 381523150 | 2165 | 2165 | 2165 | 2165 | 0 |
| 480 | 20250214 | 103700 | 381523150 | 2165 | 2170 | 2170 | 2165 | 2000 |
| 481 | 20250214 | 103600 | 377191560 | 2170 | 2170 | 2170 | 2170 | 1 |
| 482 | 20250214 | 103500 | 377189390 | 2170 | 2170 | 2170 | 2170 | 726 |
| 483 | 20250214 | 103400 | 375613970 | 2170 | 2170 | 2170 | 2170 | 0 |
| 484 | 20250214 | 103300 | 375613970 | 2170 | 2170 | 2170 | 2170 | 15 |
| 485 | 20250214 | 103200 | 375581420 | 2175 | 2170 | 2175 | 2170 | 1463 |
| 486 | 20250214 | 103100 | 372406660 | 2165 | 2170 | 2170 | 2165 | 3782 |
| 487 | 20250214 | 103000 | 364215855 | 2170 | 2175 | 2175 | 2170 | 67 |
| 488 | 20250214 | 102900 | 364070460 | 2180 | 2170 | 2180 | 2170 | 3 |
| 489 | 20250214 | 102800 | 364063930 | 2180 | 2175 | 2180 | 2170 | 5018 |
| 490 | 20250214 | 102700 | 353173940 | 2175 | 2175 | 2175 | 2175 | 284 |
| 491 | 20250214 | 102600 | 352556240 | 2180 | 2175 | 2180 | 2175 | 33 |
| 492 | 20250214 | 102500 | 352484460 | 2180 | 2175 | 2180 | 2175 | 49 |
| 493 | 20250214 | 102400 | 352377805 | 2175 | 2175 | 2175 | 2175 | 148 |
| 494 | 20250214 | 102300 | 352055905 | 2175 | 2175 | 2175 | 2175 | 46 |
| 495 | 20250214 | 102200 | 351955855 | 2175 | 2175 | 2175 | 2175 | 12 |
| 496 | 20250214 | 102100 | 351929755 | 2175 | 2175 | 2175 | 2175 | 11 |
| 497 | 20250214 | 102000 | 351905830 | 2175 | 2170 | 2175 | 2170 | 2253 |
| 498 | 20250214 | 101900 | 347012795 | 2165 | 2165 | 2170 | 2165 | 1416 |
| 499 | 20250214 | 101800 | 343947075 | 2170 | 2170 | 2170 | 2170 | 496 |
| 500 | 20250214 | 101700 | 342870755 | 2170 | 2170 | 2170 | 2170 | 1309 |
| 501 | 20250214 | 101600 | 340030225 | 2175 | 2170 | 2175 | 2170 | 11 |
| 502 | 20250214 | 101500 | 340006305 | 2170 | 2175 | 2175 | 2170 | 1302 |
| 503 | 20250214 | 101400 | 337180960 | 2175 | 2175 | 2175 | 2175 | 40 |
| 504 | 20250214 | 101300 | 337093960 | 2175 | 2175 | 2175 | 2170 | 958 |
| 505 | 20250214 | 101200 | 335014060 | 2175 | 2175 | 2175 | 2175 | 217 |
| 506 | 20250214 | 101100 | 334542085 | 2175 | 2175 | 2175 | 2175 | 10 |
| 507 | 20250214 | 101000 | 334520335 | 2175 | 2175 | 2175 | 2170 | 1464 |
| 508 | 20250214 | 100900 | 331343380 | 2170 | 2170 | 2170 | 2170 | 605 |
| 509 | 20250214 | 100800 | 330030530 | 2170 | 2175 | 2175 | 2170 | 366 |
| 510 | 20250214 | 100700 | 329235755 | 2175 | 2175 | 2175 | 2170 | 97 |
| 511 | 20250214 | 100600 | 329024805 | 2170 | 2170 | 2170 | 2170 | 320 |
| 512 | 20250214 | 100500 | 328330405 | 2175 | 2175 | 2175 | 2175 | 2 |
| 513 | 20250214 | 100400 | 328326055 | 2175 | 2175 | 2175 | 2175 | 501 |
| 514 | 20250214 | 100300 | 327236380 | 2175 | 2175 | 2175 | 2175 | 0 |
| 515 | 20250214 | 100200 | 327236380 | 2175 | 2170 | 2175 | 2170 | 451 |
| 516 | 20250214 | 100100 | 326257705 | 2170 | 2165 | 2170 | 2165 | 1151 |
| 517 | 20250214 | 100000 | 323761710 | 2170 | 2170 | 2170 | 2170 | 2124 |
| 518 | 20250214 | 095900 | 319152630 | 2175 | 2175 | 2175 | 2175 | 22 |
| 519 | 20250214 | 095800 | 319104780 | 2175 | 2170 | 2175 | 2170 | 27 |
| 520 | 20250214 | 095700 | 319046085 | 2170 | 2170 | 2170 | 2170 | 360 |
| 521 | 20250214 | 095600 | 318264885 | 2170 | 2170 | 2170 | 2170 | 0 |
| 522 | 20250214 | 095500 | 318264885 | 2170 | 2170 | 2170 | 2170 | 300 |
| 523 | 20250214 | 095400 | 317613885 | 2170 | 2175 | 2175 | 2170 | 4 |
| 524 | 20250214 | 095300 | 317605195 | 2175 | 2170 | 2175 | 2165 | 1601 |
| 525 | 20250214 | 095200 | 314134020 | 2180 | 2170 | 2180 | 2170 | 2910 |
| 526 | 20250214 | 095100 | 307819290 | 2170 | 2175 | 2175 | 2170 | 4000 |
| 527 | 20250214 | 095000 | 299123145 | 2175 | 2175 | 2175 | 2175 | 1638 |
| 528 | 20250214 | 094900 | 295560495 | 2175 | 2180 | 2180 | 2175 | 713 |
| 529 | 20250214 | 094800 | 294006165 | 2180 | 2180 | 2180 | 2175 | 1053 |
| 530 | 20250214 | 094700 | 291712495 | 2180 | 2180 | 2180 | 2180 | 1257 |
| 531 | 20250214 | 094600 | 288972235 | 2180 | 2175 | 2180 | 2175 | 3170 |
| 532 | 20250214 | 094500 | 282074540 | 2175 | 2170 | 2175 | 2170 | 2 |
| 533 | 20250214 | 094400 | 282070195 | 2175 | 2175 | 2175 | 2175 | 1 |
| 534 | 20250214 | 094300 | 282068020 | 2175 | 2170 | 2175 | 2170 | 1298 |
| 535 | 20250214 | 094200 | 279251355 | 2170 | 2170 | 2170 | 2170 | 2078 |
| 536 | 20250214 | 094100 | 274742095 | 2170 | 2165 | 2170 | 2165 | 144 |
| 537 | 20250214 | 094000 | 274429865 | 2165 | 2165 | 2165 | 2165 | 350 |
| 538 | 20250214 | 093900 | 273672115 | 2160 | 2160 | 2160 | 2160 | 2726 |
| 539 | 20250214 | 093800 | 267783955 | 2160 | 2165 | 2175 | 2160 | 2757 |
| 540 | 20250214 | 093700 | 261812670 | 2165 | 2165 | 2165 | 2160 | 3502 |
| 541 | 20250214 | 093600 | 254243730 | 2170 | 2175 | 2175 | 2170 | 54 |
| 542 | 20250214 | 093500 | 254126540 | 2165 | 2175 | 2175 | 2165 | 2094 |
| 543 | 20250214 | 093400 | 249573540 | 2170 | 2165 | 2170 | 2160 | 3417 |
| 544 | 20250214 | 093300 | 242160760 | 2170 | 2160 | 2170 | 2160 | 5656 |
| 545 | 20250214 | 093200 | 229923740 | 2160 | 2160 | 2160 | 2155 | 13732 |
| 546 | 20250214 | 093100 | 200308985 | 2165 | 2160 | 2165 | 2160 | 10081 |
| 547 | 20250214 | 093000 | 178533865 | 2160 | 2160 | 2160 | 2160 | 800 |
| 548 | 20250214 | 092900 | 176805865 | 2160 | 2165 | 2165 | 2160 | 1979 |
| 549 | 20250214 | 092800 | 172526835 | 2160 | 2160 | 2165 | 2160 | 4203 |
| 550 | 20250214 | 092700 | 163448340 | 2160 | 2165 | 2165 | 2160 | 3759 |
| 551 | 20250214 | 092600 | 155310635 | 2165 | 2170 | 2170 | 2165 | 831 |
| 552 | 20250214 | 092500 | 153510860 | 2170 | 2165 | 2170 | 2165 | 2600 |
| 553 | 20250214 | 092400 | 147881855 | 2165 | 2165 | 2165 | 2165 | 2943 |
| 554 | 20250214 | 092300 | 141510260 | 2170 | 2170 | 2170 | 2170 | 146 |
| 555 | 20250214 | 092200 | 141193440 | 2170 | 2170 | 2175 | 2165 | 1094 |
| 556 | 20250214 | 092100 | 138819435 | 2170 | 2170 | 2170 | 2170 | 178 |
| 557 | 20250214 | 092000 | 138433175 | 2175 | 2170 | 2175 | 2165 | 2847 |
| 558 | 20250214 | 091900 | 132256565 | 2175 | 2170 | 2175 | 2170 | 627 |
| 559 | 20250214 | 091800 | 130895225 | 2175 | 2165 | 2175 | 2165 | 6335 |
| 560 | 20250214 | 091700 | 117158390 | 2175 | 2170 | 2175 | 2165 | 381 |
| 561 | 20250214 | 091600 | 116332695 | 2175 | 2170 | 2175 | 2165 | 162 |
| 562 | 20250214 | 091500 | 115981225 | 2170 | 2170 | 2170 | 2170 | 1540 |
| 563 | 20250214 | 091400 | 112639425 | 2180 | 2180 | 2180 | 2180 | 50 |
| 564 | 20250214 | 091300 | 112530425 | 2165 | 2180 | 2180 | 2165 | 3029 |
| 565 | 20250214 | 091200 | 105962810 | 2180 | 2170 | 2180 | 2170 | 3752 |
| 566 | 20250214 | 091100 | 97808260 | 2180 | 2165 | 2180 | 2165 | 4640 |
| 567 | 20250214 | 091000 | 87730645 | 2165 | 2160 | 2165 | 2160 | 1320 |
| 568 | 20250214 | 090900 | 84873845 | 2160 | 2165 | 2165 | 2160 | 7825 |
| 569 | 20250214 | 090800 | 67962395 | 2165 | 2170 | 2175 | 2160 | 6596 |
| 570 | 20250214 | 090700 | 53690380 | 2170 | 2165 | 2170 | 2165 | 492 |
| 571 | 20250214 | 090600 | 52623810 | 2170 | 2170 | 2170 | 2170 | 923 |
| 572 | 20250214 | 090500 | 50620900 | 2170 | 2165 | 2170 | 2165 | 2677 |
| 573 | 20250214 | 090400 | 44824360 | 2170 | 2170 | 2170 | 2170 | 1974 |
| 574 | 20250214 | 090300 | 40540780 | 2170 | 2180 | 2180 | 2170 | 1918 |
| 575 | 20250214 | 090200 | 36362380 | 2180 | 2170 | 2180 | 2170 | 1113 |
| 576 | 20250214 | 090100 | 33941615 | 2170 | 2170 | 2180 | 2170 | 2640 |
| 577 | 20250214 | 090000 | 28207595 | 2165 | 2175 | 2180 | 2165 | 11973 |