34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 202900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 3214 |
| 3 | 20250214 | 202800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 4 | 20250214 | 202700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 5 | 20250214 | 202600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 6 | 20250214 | 202500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 7 | 20250214 | 202400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 8 | 20250214 | 202300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 9 | 20250214 | 202200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 10 | 20250214 | 202100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 11 | 20250214 | 202000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 12 | 20250214 | 201900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 13 | 20250214 | 201800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 14 | 20250214 | 201700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 15 | 20250214 | 201600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 16 | 20250214 | 201500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 17 | 20250214 | 201400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 18 | 20250214 | 201300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 19 | 20250214 | 201200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 20 | 20250214 | 201100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 21 | 20250214 | 201000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 22 | 20250214 | 200900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 23 | 20250214 | 200800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 24 | 20250214 | 200700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 25 | 20250214 | 200600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 26 | 20250214 | 200500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 27 | 20250214 | 200400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 28 | 20250214 | 200300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 29 | 20250214 | 200200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 30 | 20250214 | 200100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 31 | 20250214 | 200000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 32 | 20250214 | 195900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 3214 |
| 33 | 20250214 | 195800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 34 | 20250214 | 195700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 35 | 20250214 | 195600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 36 | 20250214 | 195500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 37 | 20250214 | 195400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 38 | 20250214 | 195300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 39 | 20250214 | 195200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 40 | 20250214 | 195100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 41 | 20250214 | 195000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 42 | 20250214 | 194900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 43 | 20250214 | 194800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 44 | 20250214 | 194700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 45 | 20250214 | 194600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 46 | 20250214 | 194500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 47 | 20250214 | 194400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 48 | 20250214 | 194300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 49 | 20250214 | 194200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 50 | 20250214 | 194100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 51 | 20250214 | 194000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 52 | 20250214 | 193900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 53 | 20250214 | 193800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 54 | 20250214 | 193700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 55 | 20250214 | 193600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 56 | 20250214 | 193500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 57 | 20250214 | 193400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 58 | 20250214 | 193300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 59 | 20250214 | 193200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 60 | 20250214 | 193100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 61 | 20250214 | 193000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 62 | 20250214 | 192900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 3214 |
| 63 | 20250214 | 192800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 64 | 20250214 | 192700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 65 | 20250214 | 192600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 66 | 20250214 | 192500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 67 | 20250214 | 192400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 68 | 20250214 | 192300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 69 | 20250214 | 192200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 70 | 20250214 | 192100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 71 | 20250214 | 192000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 72 | 20250214 | 191900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 73 | 20250214 | 191800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 74 | 20250214 | 191700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 75 | 20250214 | 191600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 76 | 20250214 | 191500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 77 | 20250214 | 191400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 78 | 20250214 | 191300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 79 | 20250214 | 191200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 80 | 20250214 | 191100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 81 | 20250214 | 191000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 82 | 20250214 | 190900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 83 | 20250214 | 190800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 84 | 20250214 | 190700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 85 | 20250214 | 190600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 86 | 20250214 | 190500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 87 | 20250214 | 190400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 88 | 20250214 | 190300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 89 | 20250214 | 190200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 90 | 20250214 | 190100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 91 | 20250214 | 190000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 92 | 20250214 | 185900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 3214 |
| 93 | 20250214 | 185800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 94 | 20250214 | 185700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 95 | 20250214 | 185600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 96 | 20250214 | 185500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 97 | 20250214 | 185400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 98 | 20250214 | 185300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 99 | 20250214 | 185200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 100 | 20250214 | 185100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 101 | 20250214 | 185000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 102 | 20250214 | 184900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 103 | 20250214 | 184800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 104 | 20250214 | 184700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 105 | 20250214 | 184600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 106 | 20250214 | 184500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 107 | 20250214 | 184400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 108 | 20250214 | 184300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 109 | 20250214 | 184200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 110 | 20250214 | 184100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 111 | 20250214 | 184000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 112 | 20250214 | 183900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 113 | 20250214 | 183800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 114 | 20250214 | 183700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 115 | 20250214 | 183600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 116 | 20250214 | 183500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 117 | 20250214 | 183400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 118 | 20250214 | 183300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 119 | 20250214 | 183200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 120 | 20250214 | 183100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 121 | 20250214 | 183000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 122 | 20250214 | 182900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 3214 |
| 123 | 20250214 | 182800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 124 | 20250214 | 182700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 125 | 20250214 | 182600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 126 | 20250214 | 182500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 127 | 20250214 | 182400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 128 | 20250214 | 182300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 129 | 20250214 | 182200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 130 | 20250214 | 182100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 131 | 20250214 | 182000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 132 | 20250214 | 181900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 133 | 20250214 | 181800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 134 | 20250214 | 181700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 135 | 20250214 | 181600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 136 | 20250214 | 181500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 137 | 20250214 | 181400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 138 | 20250214 | 181300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 139 | 20250214 | 181200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 140 | 20250214 | 181100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 141 | 20250214 | 181000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 142 | 20250214 | 180900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 143 | 20250214 | 180800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 144 | 20250214 | 180700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 145 | 20250214 | 180600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 146 | 20250214 | 180500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 147 | 20250214 | 180400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 148 | 20250214 | 180300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 149 | 20250214 | 180200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 150 | 20250214 | 180100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 151 | 20250214 | 180000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 152 | 20250214 | 175900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 3214 |
| 153 | 20250214 | 175800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 154 | 20250214 | 175700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 155 | 20250214 | 175600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 156 | 20250214 | 175500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 157 | 20250214 | 175400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 158 | 20250214 | 175300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 159 | 20250214 | 175200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 160 | 20250214 | 175100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 161 | 20250214 | 175000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 162 | 20250214 | 174900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 163 | 20250214 | 174800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 164 | 20250214 | 174700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 165 | 20250214 | 174600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 166 | 20250214 | 174500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 167 | 20250214 | 174400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 168 | 20250214 | 174300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 169 | 20250214 | 174200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 170 | 20250214 | 174100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 171 | 20250214 | 174000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 172 | 20250214 | 173900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 173 | 20250214 | 173800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 174 | 20250214 | 173700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 175 | 20250214 | 173600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 176 | 20250214 | 173500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 177 | 20250214 | 173400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 178 | 20250214 | 173300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 179 | 20250214 | 173200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 180 | 20250214 | 173100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 181 | 20250214 | 173000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 182 | 20250214 | 172900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 3214 |
| 183 | 20250214 | 172800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 184 | 20250214 | 172700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 185 | 20250214 | 172600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 186 | 20250214 | 172500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 187 | 20250214 | 172400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 188 | 20250214 | 172300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 189 | 20250214 | 172200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 190 | 20250214 | 172100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 191 | 20250214 | 172000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 192 | 20250214 | 171900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 193 | 20250214 | 171800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 194 | 20250214 | 171700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 195 | 20250214 | 171600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 196 | 20250214 | 171500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 197 | 20250214 | 171400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 198 | 20250214 | 171300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 199 | 20250214 | 171200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 200 | 20250214 | 171100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 201 | 20250214 | 171000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 202 | 20250214 | 170900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 203 | 20250214 | 170800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 204 | 20250214 | 170700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 205 | 20250214 | 170600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 206 | 20250214 | 170500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 207 | 20250214 | 170400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 208 | 20250214 | 170300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 209 | 20250214 | 170200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 210 | 20250214 | 170100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 211 | 20250214 | 170000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 212 | 20250214 | 165900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 3214 |
| 213 | 20250214 | 165800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 214 | 20250214 | 165700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 215 | 20250214 | 165600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 216 | 20250214 | 165500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 217 | 20250214 | 165400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 218 | 20250214 | 165300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 219 | 20250214 | 165200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 220 | 20250214 | 165100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 221 | 20250214 | 165000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 222 | 20250214 | 164900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 223 | 20250214 | 164800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 224 | 20250214 | 164700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 225 | 20250214 | 164600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 226 | 20250214 | 164500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 227 | 20250214 | 164400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 228 | 20250214 | 164300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 229 | 20250214 | 164200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 230 | 20250214 | 164100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 231 | 20250214 | 164000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 232 | 20250214 | 163900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 233 | 20250214 | 163800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 234 | 20250214 | 163700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 235 | 20250214 | 163600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 236 | 20250214 | 163500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 237 | 20250214 | 163400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 238 | 20250214 | 163300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 239 | 20250214 | 163200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 240 | 20250214 | 163100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 241 | 20250214 | 163000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 242 | 20250214 | 162900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 3214 |
| 243 | 20250214 | 162800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 244 | 20250214 | 162700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 245 | 20250214 | 162600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 246 | 20250214 | 162500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 247 | 20250214 | 162400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 248 | 20250214 | 162300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 249 | 20250214 | 162200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 250 | 20250214 | 162100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 251 | 20250214 | 162000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 252 | 20250214 | 161900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 253 | 20250214 | 161800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 254 | 20250214 | 161700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 255 | 20250214 | 161600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 256 | 20250214 | 161500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 257 | 20250214 | 161400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 258 | 20250214 | 161300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 259 | 20250214 | 161200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 260 | 20250214 | 161100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 261 | 20250214 | 161000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 262 | 20250214 | 160900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 263 | 20250214 | 160800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 264 | 20250214 | 160700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 265 | 20250214 | 160600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 266 | 20250214 | 160500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 267 | 20250214 | 160400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 268 | 20250214 | 160300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 269 | 20250214 | 160200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 270 | 20250214 | 160100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 271 | 20250214 | 160000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 272 | 20250214 | 155900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 3214 |
| 273 | 20250214 | 155800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 274 | 20250214 | 155700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 275 | 20250214 | 155600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 276 | 20250214 | 155500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 277 | 20250214 | 155400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 278 | 20250214 | 155300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 279 | 20250214 | 155200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 280 | 20250214 | 155100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 281 | 20250214 | 155000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 282 | 20250214 | 154900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 283 | 20250214 | 154800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 284 | 20250214 | 154700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 285 | 20250214 | 154600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 286 | 20250214 | 154500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 287 | 20250214 | 154400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 288 | 20250214 | 154300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 289 | 20250214 | 154200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 290 | 20250214 | 154100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 291 | 20250214 | 154000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 292 | 20250214 | 153900 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 293 | 20250214 | 153800 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 294 | 20250214 | 153700 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 295 | 20250214 | 153600 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 296 | 20250214 | 153500 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 297 | 20250214 | 153400 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 298 | 20250214 | 153300 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 299 | 20250214 | 153200 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 300 | 20250214 | 153100 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 301 | 20250214 | 153000 | 2381869030 | 8730 | 8730 | 8730 | 8730 | 3214 |
| 302 | 20250214 | 152900 | 2353810810 | 8760 | 8760 | 8760 | 8760 | 0 |
| 303 | 20250214 | 152800 | 2353810810 | 8760 | 8760 | 8760 | 8760 | 0 |
| 304 | 20250214 | 152700 | 2353810810 | 8760 | 8760 | 8760 | 8760 | 0 |
| 305 | 20250214 | 152600 | 2353810810 | 8760 | 8760 | 8760 | 8760 | 0 |
| 306 | 20250214 | 152500 | 2353810810 | 8760 | 8760 | 8760 | 8760 | 0 |
| 307 | 20250214 | 152400 | 2353810810 | 8760 | 8760 | 8760 | 8760 | 0 |
| 308 | 20250214 | 152300 | 2353810810 | 8760 | 8760 | 8760 | 8760 | 0 |
| 309 | 20250214 | 152200 | 2353810810 | 8760 | 8760 | 8760 | 8760 | 0 |
| 310 | 20250214 | 152100 | 2353810810 | 8760 | 8760 | 8760 | 8760 | 0 |
| 311 | 20250214 | 152000 | 2353810810 | 8760 | 8760 | 8760 | 8760 | 0 |
| 312 | 20250214 | 151900 | 2353810810 | 8760 | 8730 | 8760 | 8730 | 349 |
| 313 | 20250214 | 151800 | 2350757500 | 8730 | 8780 | 8780 | 8730 | 818 |
| 314 | 20250214 | 151700 | 2343606930 | 8780 | 8780 | 8780 | 8750 | 1156 |
| 315 | 20250214 | 151600 | 2333487580 | 8780 | 8780 | 8780 | 8780 | 192 |
| 316 | 20250214 | 151500 | 2331801820 | 8780 | 8760 | 8790 | 8740 | 1292 |
| 317 | 20250214 | 151400 | 2320491660 | 8790 | 8790 | 8790 | 8790 | 152 |
| 318 | 20250214 | 151300 | 2319155580 | 8790 | 8780 | 8790 | 8760 | 462 |
| 319 | 20250214 | 151200 | 2315098650 | 8780 | 8780 | 8780 | 8780 | 195 |
| 320 | 20250214 | 151100 | 2313386550 | 8780 | 8770 | 8780 | 8770 | 145 |
| 321 | 20250214 | 151000 | 2312114040 | 8760 | 8760 | 8760 | 8760 | 215 |
| 322 | 20250214 | 150900 | 2310230640 | 8760 | 8760 | 8760 | 8750 | 704 |
| 323 | 20250214 | 150800 | 2304068140 | 8760 | 8780 | 8780 | 8750 | 819 |
| 324 | 20250214 | 150700 | 2296892650 | 8770 | 8770 | 8780 | 8760 | 614 |
| 325 | 20250214 | 150600 | 2291507920 | 8760 | 8760 | 8770 | 8760 | 180 |
| 326 | 20250214 | 150500 | 2289929690 | 8770 | 8770 | 8770 | 8760 | 177 |
| 327 | 20250214 | 150400 | 2288377410 | 8770 | 8760 | 8770 | 8760 | 231 |
| 328 | 20250214 | 150300 | 2286352500 | 8770 | 8770 | 8780 | 8770 | 239 |
| 329 | 20250214 | 150200 | 2284255890 | 8780 | 8780 | 8780 | 8760 | 154 |
| 330 | 20250214 | 150100 | 2282903810 | 8770 | 8780 | 8780 | 8770 | 219 |
| 331 | 20250214 | 150000 | 2280981140 | 8780 | 8770 | 8780 | 8760 | 147 |
| 332 | 20250214 | 145900 | 2279691080 | 8770 | 8770 | 8770 | 8760 | 195 |
| 333 | 20250214 | 145800 | 2277981170 | 8760 | 8770 | 8770 | 8760 | 119 |
| 334 | 20250214 | 145700 | 2276937930 | 8750 | 8760 | 8760 | 8750 | 172 |
| 335 | 20250214 | 145600 | 2275431460 | 8760 | 8750 | 8760 | 8750 | 163 |
| 336 | 20250214 | 145500 | 2274004630 | 8730 | 8770 | 8780 | 8730 | 3050 |
| 337 | 20250214 | 145400 | 2247296890 | 8770 | 8790 | 8790 | 8770 | 521 |
| 338 | 20250214 | 145300 | 2242725650 | 8780 | 8800 | 8800 | 8780 | 383 |
| 339 | 20250214 | 145200 | 2239359900 | 8800 | 8800 | 8800 | 8800 | 136 |
| 340 | 20250214 | 145100 | 2238163100 | 8800 | 8800 | 8800 | 8800 | 108 |
| 341 | 20250214 | 145000 | 2237212700 | 8800 | 8800 | 8800 | 8790 | 269 |
| 342 | 20250214 | 144900 | 2234846470 | 8800 | 8780 | 8800 | 8780 | 138 |
| 343 | 20250214 | 144800 | 2233633370 | 8780 | 8790 | 8800 | 8760 | 247 |
| 344 | 20250214 | 144700 | 2231465300 | 8790 | 8780 | 8800 | 8770 | 1318 |
| 345 | 20250214 | 144600 | 2219895500 | 8780 | 8800 | 8800 | 8780 | 211 |
| 346 | 20250214 | 144500 | 2218039850 | 8800 | 8800 | 8800 | 8790 | 144 |
| 347 | 20250214 | 144400 | 2216772850 | 8800 | 8800 | 8800 | 8800 | 141 |
| 348 | 20250214 | 144300 | 2215532050 | 8800 | 8790 | 8800 | 8790 | 176 |
| 349 | 20250214 | 144200 | 2213983870 | 8790 | 8790 | 8790 | 8780 | 150 |
| 350 | 20250214 | 144100 | 2212665720 | 8790 | 8790 | 8790 | 8790 | 136 |
| 351 | 20250214 | 144000 | 2211470280 | 8790 | 8790 | 8790 | 8790 | 172 |
| 352 | 20250214 | 143900 | 2209958400 | 8780 | 8790 | 8790 | 8780 | 246 |
| 353 | 20250214 | 143800 | 2207797390 | 8790 | 8790 | 8790 | 8790 | 141 |
| 354 | 20250214 | 143700 | 2206558000 | 8790 | 8780 | 8790 | 8770 | 807 |
| 355 | 20250214 | 143600 | 2199475900 | 8780 | 8780 | 8790 | 8770 | 2371 |
| 356 | 20250214 | 143500 | 2178677800 | 8790 | 8840 | 8840 | 8780 | 18325 |
| 357 | 20250214 | 143400 | 2017407210 | 8840 | 8830 | 8840 | 8830 | 161 |
| 358 | 20250214 | 143300 | 2015984440 | 8830 | 8820 | 8830 | 8820 | 248 |
| 359 | 20250214 | 143200 | 2013795930 | 8820 | 8820 | 8820 | 8820 | 196 |
| 360 | 20250214 | 143100 | 2012067210 | 8820 | 8820 | 8820 | 8820 | 170 |
| 361 | 20250214 | 143000 | 2010567810 | 8820 | 8820 | 8820 | 8820 | 150 |
| 362 | 20250214 | 142900 | 2009244810 | 8820 | 8820 | 8820 | 8810 | 236 |
| 363 | 20250214 | 142800 | 2007164870 | 8820 | 8830 | 8830 | 8820 | 171 |
| 364 | 20250214 | 142700 | 2005655760 | 8810 | 8820 | 8820 | 8810 | 113 |
| 365 | 20250214 | 142600 | 2004659760 | 8810 | 8830 | 8830 | 8810 | 2043 |
| 366 | 20250214 | 142500 | 1986644280 | 8830 | 8840 | 8840 | 8830 | 154 |
| 367 | 20250214 | 142400 | 1985283330 | 8840 | 8830 | 8840 | 8830 | 293 |
| 368 | 20250214 | 142300 | 1982694660 | 8820 | 8830 | 8830 | 8820 | 380 |
| 369 | 20250214 | 142200 | 1979341720 | 8830 | 8830 | 8830 | 8800 | 1391 |
| 370 | 20250214 | 142100 | 1967096390 | 8830 | 8830 | 8830 | 8830 | 195 |
| 371 | 20250214 | 142000 | 1965374540 | 8820 | 8830 | 8830 | 8810 | 5246 |
| 372 | 20250214 | 141900 | 1919127370 | 8840 | 8860 | 8870 | 8840 | 355 |
| 373 | 20250214 | 141800 | 1915987400 | 8860 | 8860 | 8870 | 8860 | 173 |
| 374 | 20250214 | 141700 | 1914454270 | 8870 | 8860 | 8870 | 8850 | 205 |
| 375 | 20250214 | 141600 | 1912638720 | 8850 | 8850 | 8870 | 8850 | 529 |
| 376 | 20250214 | 141500 | 1907956260 | 8860 | 8860 | 8860 | 8860 | 521 |
| 377 | 20250214 | 141400 | 1903340200 | 8860 | 8860 | 8860 | 8860 | 142 |
| 378 | 20250214 | 141300 | 1902082080 | 8850 | 8840 | 8850 | 8840 | 697 |
| 379 | 20250214 | 141200 | 1895919950 | 8840 | 8840 | 8840 | 8830 | 240 |
| 380 | 20250214 | 141100 | 1893799830 | 8840 | 8840 | 8840 | 8840 | 139 |
| 381 | 20250214 | 141000 | 1892571070 | 8840 | 8840 | 8840 | 8830 | 291 |
| 382 | 20250214 | 140900 | 1889998640 | 8840 | 8840 | 8840 | 8830 | 192 |
| 383 | 20250214 | 140800 | 1888301560 | 8830 | 8840 | 8840 | 8820 | 1179 |
| 384 | 20250214 | 140700 | 1877891000 | 8840 | 8830 | 8840 | 8830 | 463 |
| 385 | 20250214 | 140600 | 1873800720 | 8840 | 8840 | 8840 | 8830 | 206 |
| 386 | 20250214 | 140500 | 1871980080 | 8840 | 8840 | 8840 | 8840 | 141 |
| 387 | 20250214 | 140400 | 1870733640 | 8840 | 8840 | 8840 | 8830 | 169 |
| 388 | 20250214 | 140300 | 1869239880 | 8840 | 8850 | 8850 | 8830 | 230 |
| 389 | 20250214 | 140200 | 1867206860 | 8850 | 8840 | 8850 | 8840 | 379 |
| 390 | 20250214 | 140100 | 1863856220 | 8840 | 8860 | 8860 | 8840 | 361 |
| 391 | 20250214 | 140000 | 1860661780 | 8860 | 8860 | 8860 | 8850 | 402 |
| 392 | 20250214 | 135900 | 1857104030 | 8850 | 8840 | 8850 | 8840 | 516 |
| 393 | 20250214 | 135800 | 1852537900 | 8850 | 8840 | 8850 | 8840 | 123 |
| 394 | 20250214 | 135700 | 1851450570 | 8830 | 8850 | 8850 | 8830 | 166 |
| 395 | 20250214 | 135600 | 1849983310 | 8850 | 8840 | 8850 | 8840 | 155 |
| 396 | 20250214 | 135500 | 1848613060 | 8840 | 8840 | 8840 | 8840 | 4 |
| 397 | 20250214 | 135400 | 1848577700 | 8840 | 8840 | 8840 | 8840 | 1 |
| 398 | 20250214 | 135300 | 1848568860 | 8820 | 8840 | 8840 | 8820 | 130 |
| 399 | 20250214 | 135200 | 1847421100 | 8850 | 8830 | 8850 | 8820 | 2002 |
| 400 | 20250214 | 135100 | 1829763200 | 8860 | 8830 | 8860 | 8830 | 360 |
| 401 | 20250214 | 135000 | 1826584160 | 8860 | 8860 | 8860 | 8860 | 1 |
| 402 | 20250214 | 134900 | 1826575300 | 8820 | 8850 | 8850 | 8820 | 596 |
| 403 | 20250214 | 134800 | 1821301770 | 8850 | 8830 | 8850 | 8830 | 433 |
| 404 | 20250214 | 134700 | 1817478300 | 8830 | 8860 | 8860 | 8830 | 353 |
| 405 | 20250214 | 134600 | 1814361230 | 8830 | 8840 | 8860 | 8830 | 1229 |
| 406 | 20250214 | 134500 | 1803505920 | 8860 | 8830 | 8860 | 8830 | 152 |
| 407 | 20250214 | 134400 | 1802163700 | 8860 | 8860 | 8860 | 8860 | 2 |
| 408 | 20250214 | 134300 | 1802145980 | 8860 | 8870 | 8870 | 8830 | 592 |
| 409 | 20250214 | 134200 | 1796908770 | 8850 | 8870 | 8870 | 8850 | 502 |
| 410 | 20250214 | 134100 | 1792466030 | 8840 | 8850 | 8880 | 8840 | 552 |
| 411 | 20250214 | 134000 | 1787581220 | 8860 | 8870 | 8880 | 8860 | 383 |
| 412 | 20250214 | 133900 | 1784186520 | 8870 | 8850 | 8870 | 8850 | 15 |
| 413 | 20250214 | 133800 | 1784053750 | 8860 | 8860 | 8870 | 8850 | 706 |
| 414 | 20250214 | 133700 | 1777801300 | 8880 | 8860 | 8880 | 8860 | 5 |
| 415 | 20250214 | 133600 | 1777756920 | 8860 | 8880 | 8880 | 8860 | 48 |
| 416 | 20250214 | 133500 | 1777331620 | 8880 | 8870 | 8880 | 8860 | 373 |
| 417 | 20250214 | 133400 | 1774023170 | 8860 | 8880 | 8880 | 8860 | 380 |
| 418 | 20250214 | 133300 | 1770652570 | 8880 | 8890 | 8890 | 8880 | 3 |
| 419 | 20250214 | 133200 | 1770625910 | 8890 | 8880 | 8890 | 8880 | 379 |
| 420 | 20250214 | 133100 | 1767260380 | 8880 | 8880 | 8880 | 8870 | 214 |
| 421 | 20250214 | 133000 | 1765361060 | 8870 | 8880 | 8880 | 8870 | 406 |
| 422 | 20250214 | 132900 | 1761756080 | 8880 | 8860 | 8880 | 8860 | 813 |
| 423 | 20250214 | 132800 | 1754547240 | 8870 | 8860 | 8870 | 8860 | 152 |
| 424 | 20250214 | 132700 | 1753200500 | 8860 | 8860 | 8860 | 8860 | 40 |
| 425 | 20250214 | 132600 | 1752846100 | 8860 | 8860 | 8860 | 8860 | 20 |
| 426 | 20250214 | 132500 | 1752668900 | 8860 | 8860 | 8860 | 8850 | 304 |
| 427 | 20250214 | 132400 | 1749975480 | 8860 | 8860 | 8860 | 8860 | 117 |
| 428 | 20250214 | 132300 | 1748938860 | 8860 | 8870 | 8870 | 8860 | 73 |
| 429 | 20250214 | 132200 | 1748292060 | 8870 | 8860 | 8870 | 8860 | 501 |
| 430 | 20250214 | 132100 | 1743853190 | 8860 | 8870 | 8870 | 8860 | 53 |
| 431 | 20250214 | 132000 | 1743383580 | 8860 | 8860 | 8860 | 8860 | 75 |
| 432 | 20250214 | 131900 | 1742719080 | 8860 | 8860 | 8860 | 8860 | 34 |
| 433 | 20250214 | 131800 | 1742417840 | 8860 | 8840 | 8860 | 8840 | 841 |
| 434 | 20250214 | 131700 | 1734977500 | 8840 | 8840 | 8840 | 8830 | 259 |
| 435 | 20250214 | 131600 | 1732689280 | 8840 | 8850 | 8850 | 8830 | 861 |
| 436 | 20250214 | 131500 | 1725078440 | 8860 | 8870 | 8870 | 8850 | 2507 |
| 437 | 20250214 | 131400 | 1702879580 | 8860 | 8880 | 8880 | 8860 | 863 |
| 438 | 20250214 | 131300 | 1695217040 | 8880 | 8870 | 8880 | 8870 | 15 |
| 439 | 20250214 | 131200 | 1695083980 | 8880 | 8870 | 8880 | 8870 | 466 |
| 440 | 20250214 | 131100 | 1690945920 | 8880 | 8880 | 8880 | 8880 | 94 |
| 441 | 20250214 | 131000 | 1690111200 | 8880 | 8870 | 8880 | 8870 | 277 |
| 442 | 20250214 | 130900 | 1687654200 | 8880 | 8880 | 8880 | 8880 | 1 |
| 443 | 20250214 | 130800 | 1687645320 | 8880 | 8860 | 8880 | 8860 | 38 |
| 444 | 20250214 | 130700 | 1687308600 | 8860 | 8870 | 8870 | 8860 | 436 |
| 445 | 20250214 | 130600 | 1683441310 | 8870 | 8870 | 8870 | 8870 | 1 |
| 446 | 20250214 | 130500 | 1683432440 | 8860 | 8850 | 8860 | 8850 | 394 |
| 447 | 20250214 | 130400 | 1679942110 | 8850 | 8850 | 8860 | 8840 | 727 |
| 448 | 20250214 | 130300 | 1673508440 | 8870 | 8870 | 8870 | 8870 | 1 |
| 449 | 20250214 | 130200 | 1673499570 | 8870 | 8870 | 8870 | 8870 | 0 |
| 450 | 20250214 | 130100 | 1673499570 | 8870 | 8870 | 8870 | 8870 | 2 |
| 451 | 20250214 | 130000 | 1673481830 | 8850 | 8870 | 8870 | 8850 | 338 |
| 452 | 20250214 | 125900 | 1670488510 | 8850 | 8860 | 8860 | 8850 | 452 |
| 453 | 20250214 | 125800 | 1666484460 | 8870 | 8850 | 8870 | 8850 | 47 |
| 454 | 20250214 | 125700 | 1666068470 | 8870 | 8860 | 8870 | 8860 | 450 |
| 455 | 20250214 | 125600 | 1662081430 | 8860 | 8870 | 8870 | 8860 | 28 |
| 456 | 20250214 | 125500 | 1661833150 | 8870 | 8870 | 8870 | 8870 | 96 |
| 457 | 20250214 | 125400 | 1660981630 | 8870 | 8900 | 8900 | 8870 | 291 |
| 458 | 20250214 | 125300 | 1658400430 | 8900 | 8870 | 8900 | 8870 | 261 |
| 459 | 20250214 | 125200 | 1656085330 | 8880 | 8890 | 8900 | 8880 | 811 |
| 460 | 20250214 | 125100 | 1648878710 | 8900 | 8900 | 8900 | 8900 | 1 |
| 461 | 20250214 | 125000 | 1648869810 | 8900 | 8890 | 8900 | 8890 | 197 |
| 462 | 20250214 | 124900 | 1647117800 | 8890 | 8890 | 8890 | 8890 | 384 |
| 463 | 20250214 | 124800 | 1643704040 | 8890 | 8910 | 8910 | 8890 | 1833 |
| 464 | 20250214 | 124700 | 1627396100 | 8910 | 8900 | 8910 | 8900 | 186 |
| 465 | 20250214 | 124600 | 1625739250 | 8900 | 8890 | 8910 | 8880 | 489 |
| 466 | 20250214 | 124500 | 1621390390 | 8880 | 8900 | 8910 | 8880 | 2326 |
| 467 | 20250214 | 124400 | 1600703830 | 8910 | 8910 | 8910 | 8900 | 27 |
| 468 | 20250214 | 124300 | 1600463480 | 8880 | 8910 | 8910 | 8880 | 206 |
| 469 | 20250214 | 124200 | 1598628170 | 8910 | 8900 | 8910 | 8890 | 3911 |
| 470 | 20250214 | 124100 | 1563800340 | 8900 | 8890 | 8900 | 8870 | 801 |
| 471 | 20250214 | 124000 | 1556682530 | 8880 | 8870 | 8880 | 8860 | 2808 |
| 472 | 20250214 | 123900 | 1531759080 | 8860 | 8870 | 8870 | 8860 | 428 |
| 473 | 20250214 | 123800 | 1527963270 | 8870 | 8870 | 8870 | 8870 | 30 |
| 474 | 20250214 | 123700 | 1527697170 | 8870 | 8870 | 8870 | 8870 | 1 |
| 475 | 20250214 | 123600 | 1527688300 | 8860 | 8860 | 8870 | 8860 | 500 |
| 476 | 20250214 | 123500 | 1523253800 | 8870 | 8860 | 8870 | 8860 | 45 |
| 477 | 20250214 | 123400 | 1522855090 | 8860 | 8870 | 8870 | 8860 | 15 |
| 478 | 20250214 | 123300 | 1522722140 | 8850 | 8860 | 8860 | 8850 | 584 |
| 479 | 20250214 | 123200 | 1517548120 | 8860 | 8860 | 8860 | 8860 | 0 |
| 480 | 20250214 | 123100 | 1517548120 | 8860 | 8850 | 8860 | 8850 | 127 |
| 481 | 20250214 | 123000 | 1516424160 | 8870 | 8850 | 8870 | 8850 | 1140 |
| 482 | 20250214 | 122900 | 1506326870 | 8840 | 8850 | 8850 | 8840 | 882 |
| 483 | 20250214 | 122800 | 1498521470 | 8850 | 8850 | 8850 | 8850 | 49 |
| 484 | 20250214 | 122700 | 1498087820 | 8850 | 8850 | 8860 | 8850 | 152 |
| 485 | 20250214 | 122600 | 1496742610 | 8840 | 8840 | 8840 | 8840 | 102 |
| 486 | 20250214 | 122500 | 1495840930 | 8830 | 8840 | 8850 | 8830 | 220 |
| 487 | 20250214 | 122400 | 1493896270 | 8830 | 8840 | 8840 | 8830 | 13 |
| 488 | 20250214 | 122300 | 1493781470 | 8830 | 8840 | 8840 | 8830 | 356 |
| 489 | 20250214 | 122200 | 1490634960 | 8840 | 8840 | 8840 | 8840 | 240 |
| 490 | 20250214 | 122100 | 1488513360 | 8860 | 8850 | 8860 | 8840 | 464 |
| 491 | 20250214 | 122000 | 1484407180 | 8850 | 8850 | 8860 | 8850 | 37 |
| 492 | 20250214 | 121900 | 1484079420 | 8860 | 8860 | 8860 | 8860 | 1 |
| 493 | 20250214 | 121800 | 1484070560 | 8840 | 8840 | 8840 | 8840 | 153 |
| 494 | 20250214 | 121700 | 1482718040 | 8840 | 8840 | 8840 | 8840 | 1 |
| 495 | 20250214 | 121600 | 1482709200 | 8840 | 8830 | 8840 | 8830 | 73 |
| 496 | 20250214 | 121500 | 1482064600 | 8830 | 8830 | 8830 | 8830 | 1 |
| 497 | 20250214 | 121400 | 1482055770 | 8830 | 8820 | 8830 | 8820 | 83 |
| 498 | 20250214 | 121300 | 1481323680 | 8820 | 8820 | 8820 | 8810 | 271 |
| 499 | 20250214 | 121200 | 1478935460 | 8820 | 8830 | 8830 | 8820 | 479 |
| 500 | 20250214 | 121100 | 1474709540 | 8840 | 8850 | 8860 | 8840 | 505 |
| 501 | 20250214 | 121000 | 1470241340 | 8840 | 8840 | 8860 | 8840 | 113 |
| 502 | 20250214 | 120900 | 1469242380 | 8840 | 8860 | 8860 | 8840 | 189 |
| 503 | 20250214 | 120800 | 1467571420 | 8840 | 8830 | 8840 | 8830 | 60 |
| 504 | 20250214 | 120700 | 1467041080 | 8860 | 8830 | 8860 | 8830 | 501 |
| 505 | 20250214 | 120600 | 1462617220 | 8830 | 8860 | 8860 | 8830 | 2 |
| 506 | 20250214 | 120500 | 1462599530 | 8860 | 8860 | 8860 | 8860 | 0 |
| 507 | 20250214 | 120400 | 1462599530 | 8860 | 8830 | 8860 | 8830 | 29 |
| 508 | 20250214 | 120300 | 1462343400 | 8820 | 8860 | 8860 | 8820 | 98 |
| 509 | 20250214 | 120200 | 1461478960 | 8820 | 8860 | 8860 | 8820 | 1288 |
| 510 | 20250214 | 120100 | 1450107270 | 8850 | 8860 | 8860 | 8850 | 913 |
| 511 | 20250214 | 120000 | 1442019090 | 8860 | 8850 | 8860 | 8850 | 92 |
| 512 | 20250214 | 115900 | 1441204270 | 8860 | 8860 | 8870 | 8850 | 173 |
| 513 | 20250214 | 115800 | 1439671580 | 8860 | 8850 | 8870 | 8850 | 278 |
| 514 | 20250214 | 115700 | 1437208530 | 8860 | 8860 | 8860 | 8850 | 69 |
| 515 | 20250214 | 115600 | 1436597830 | 8860 | 8860 | 8860 | 8860 | 4 |
| 516 | 20250214 | 115500 | 1436562390 | 8860 | 8830 | 8860 | 8830 | 171 |
| 517 | 20250214 | 115400 | 1435050360 | 8860 | 8860 | 8860 | 8860 | 0 |
| 518 | 20250214 | 115300 | 1435050360 | 8860 | 8860 | 8860 | 8860 | 1 |
| 519 | 20250214 | 115200 | 1435041500 | 8820 | 8860 | 8860 | 8820 | 2220 |
| 520 | 20250214 | 115100 | 1415440210 | 8860 | 8870 | 8870 | 8860 | 115 |
| 521 | 20250214 | 115000 | 1414420360 | 8870 | 8850 | 8870 | 8850 | 442 |
| 522 | 20250214 | 114900 | 1410504470 | 8860 | 8870 | 8870 | 8860 | 22 |
| 523 | 20250214 | 114800 | 1410309530 | 8840 | 8840 | 8840 | 8840 | 0 |
| 524 | 20250214 | 114700 | 1410309530 | 8840 | 8870 | 8870 | 8840 | 340 |
| 525 | 20250214 | 114600 | 1407294970 | 8870 | 8880 | 8880 | 8870 | 23 |
| 526 | 20250214 | 114500 | 1407090950 | 8880 | 8870 | 8880 | 8870 | 134 |
| 527 | 20250214 | 114400 | 1405902350 | 8870 | 8870 | 8870 | 8870 | 20 |
| 528 | 20250214 | 114300 | 1405724950 | 8870 | 8840 | 8870 | 8840 | 6 |
| 529 | 20250214 | 114200 | 1405671770 | 8870 | 8870 | 8870 | 8870 | 1 |
| 530 | 20250214 | 114100 | 1405662900 | 8830 | 8810 | 8850 | 8810 | 910 |
| 531 | 20250214 | 114000 | 1397638630 | 8810 | 8810 | 8810 | 8810 | 1 |
| 532 | 20250214 | 113900 | 1397629820 | 8850 | 8790 | 8880 | 8790 | 3735 |
| 533 | 20250214 | 113800 | 1364685180 | 8800 | 8850 | 8880 | 8800 | 6623 |
| 534 | 20250214 | 113700 | 1306193060 | 8850 | 8850 | 8850 | 8840 | 338 |
| 535 | 20250214 | 113600 | 1303202100 | 8840 | 8840 | 8850 | 8840 | 88 |
| 536 | 20250214 | 113500 | 1302423450 | 8840 | 8840 | 8840 | 8840 | 83 |
| 537 | 20250214 | 113400 | 1301689730 | 8840 | 8840 | 8840 | 8840 | 12 |
| 538 | 20250214 | 113300 | 1301583650 | 8830 | 8830 | 8830 | 8830 | 0 |
| 539 | 20250214 | 113200 | 1301583650 | 8830 | 8840 | 8840 | 8830 | 375 |
| 540 | 20250214 | 113100 | 1298268790 | 8840 | 8840 | 8840 | 8840 | 0 |
| 541 | 20250214 | 113000 | 1298268790 | 8840 | 8830 | 8840 | 8820 | 757 |
| 542 | 20250214 | 112900 | 1291584830 | 8830 | 8840 | 8840 | 8830 | 3 |
| 543 | 20250214 | 112800 | 1291558330 | 8840 | 8840 | 8840 | 8840 | 0 |
| 544 | 20250214 | 112700 | 1291558330 | 8840 | 8840 | 8840 | 8840 | 1 |
| 545 | 20250214 | 112600 | 1291549490 | 8840 | 8840 | 8840 | 8840 | 2 |
| 546 | 20250214 | 112500 | 1291531810 | 8840 | 8840 | 8840 | 8840 | 4 |
| 547 | 20250214 | 112400 | 1291496450 | 8840 | 8830 | 8840 | 8830 | 10 |
| 548 | 20250214 | 112300 | 1291408140 | 8830 | 8840 | 8840 | 8810 | 59 |
| 549 | 20250214 | 112200 | 1290888300 | 8840 | 8840 | 8840 | 8820 | 409 |
| 550 | 20250214 | 112100 | 1287280510 | 8830 | 8820 | 8830 | 8820 | 119 |
| 551 | 20250214 | 112000 | 1286230660 | 8830 | 8840 | 8840 | 8810 | 436 |
| 552 | 20250214 | 111900 | 1282384980 | 8850 | 8800 | 8850 | 8800 | 203 |
| 553 | 20250214 | 111800 | 1280589430 | 8850 | 8790 | 8850 | 8760 | 1576 |
| 554 | 20250214 | 111700 | 1266720810 | 8790 | 8770 | 8790 | 8770 | 975 |
| 555 | 20250214 | 111600 | 1258170040 | 8790 | 8790 | 8790 | 8790 | 1 |
| 556 | 20250214 | 111500 | 1258161250 | 8790 | 8790 | 8790 | 8750 | 123 |
| 557 | 20250214 | 111400 | 1257084420 | 8770 | 8790 | 8790 | 8770 | 469 |
| 558 | 20250214 | 111300 | 1252970090 | 8760 | 8760 | 8790 | 8760 | 153 |
| 559 | 20250214 | 111200 | 1251627980 | 8760 | 8780 | 8790 | 8760 | 345 |
| 560 | 20250214 | 111100 | 1248598900 | 8800 | 8800 | 8800 | 8800 | 0 |
| 561 | 20250214 | 111000 | 1248598900 | 8800 | 8780 | 8800 | 8780 | 28 |
| 562 | 20250214 | 110900 | 1248353020 | 8780 | 8800 | 8800 | 8780 | 386 |
| 563 | 20250214 | 110800 | 1244963900 | 8790 | 8790 | 8790 | 8790 | 600 |
| 564 | 20250214 | 110700 | 1239689900 | 8790 | 8760 | 8790 | 8760 | 343 |
| 565 | 20250214 | 110600 | 1236685190 | 8790 | 8790 | 8790 | 8760 | 143 |
| 566 | 20250214 | 110500 | 1235430670 | 8790 | 8790 | 8790 | 8790 | 15 |
| 567 | 20250214 | 110400 | 1235298820 | 8790 | 8790 | 8790 | 8760 | 877 |
| 568 | 20250214 | 110300 | 1227605020 | 8760 | 8790 | 8790 | 8760 | 5912 |
| 569 | 20250214 | 110200 | 1175799920 | 8800 | 8790 | 8800 | 8790 | 11 |
| 570 | 20250214 | 110100 | 1175703130 | 8800 | 8800 | 8800 | 8800 | 0 |
| 571 | 20250214 | 110000 | 1175703130 | 8800 | 8770 | 8800 | 8770 | 317 |
| 572 | 20250214 | 105900 | 1172919560 | 8780 | 8780 | 8780 | 8780 | 29 |
| 573 | 20250214 | 105800 | 1172664940 | 8750 | 8760 | 8780 | 8750 | 939 |
| 574 | 20250214 | 105700 | 1164434390 | 8760 | 8770 | 8770 | 8760 | 74 |
| 575 | 20250214 | 105600 | 1163786010 | 8770 | 8780 | 8780 | 8770 | 58 |
| 576 | 20250214 | 105500 | 1163276790 | 8780 | 8780 | 8780 | 8780 | 61 |
| 577 | 20250214 | 105400 | 1162741210 | 8780 | 8780 | 8790 | 8760 | 80 |
| 578 | 20250214 | 105300 | 1162038710 | 8760 | 8810 | 8810 | 8760 | 1948 |
| 579 | 20250214 | 105200 | 1144968420 | 8810 | 8800 | 8830 | 8780 | 971 |
| 580 | 20250214 | 105100 | 1136436180 | 8850 | 8790 | 8850 | 8790 | 80 |
| 581 | 20250214 | 105000 | 1135732860 | 8790 | 8850 | 8860 | 8790 | 942 |
| 582 | 20250214 | 104900 | 1127447220 | 8810 | 8810 | 8860 | 8810 | 193 |
| 583 | 20250214 | 104800 | 1125746620 | 8820 | 8840 | 8860 | 8810 | 1984 |
| 584 | 20250214 | 104700 | 1108248060 | 8880 | 8850 | 8880 | 8840 | 107 |
| 585 | 20250214 | 104600 | 1107302120 | 8850 | 8880 | 8880 | 8850 | 2301 |
| 586 | 20250214 | 104500 | 1086916490 | 8880 | 8880 | 8880 | 8880 | 159 |
| 587 | 20250214 | 104400 | 1085504570 | 8880 | 8880 | 8880 | 8880 | 1322 |
| 588 | 20250214 | 104300 | 1073765210 | 8870 | 8870 | 8870 | 8860 | 92 |
| 589 | 20250214 | 104200 | 1072949310 | 8870 | 8880 | 8880 | 8870 | 503 |
| 590 | 20250214 | 104100 | 1068486490 | 8880 | 8870 | 8880 | 8870 | 187 |
| 591 | 20250214 | 104000 | 1066826000 | 8870 | 8890 | 8890 | 8870 | 193 |
| 592 | 20250214 | 103900 | 1065112380 | 8880 | 8880 | 8900 | 8870 | 856 |
| 593 | 20250214 | 103800 | 1057510700 | 8860 | 8900 | 8900 | 8860 | 1281 |
| 594 | 20250214 | 103700 | 1046129980 | 8900 | 8900 | 8920 | 8900 | 161 |
| 595 | 20250214 | 103600 | 1044697060 | 8910 | 8910 | 8910 | 8900 | 1232 |
| 596 | 20250214 | 103500 | 1033721940 | 8910 | 8910 | 8920 | 8900 | 496 |
| 597 | 20250214 | 103400 | 1029302180 | 8910 | 8900 | 8920 | 8900 | 5093 |
| 598 | 20250214 | 103300 | 983930820 | 8890 | 8900 | 8900 | 8890 | 128 |
| 599 | 20250214 | 103200 | 982791790 | 8900 | 8880 | 8900 | 8880 | 1532 |
| 600 | 20250214 | 103100 | 969172540 | 8890 | 8890 | 8890 | 8890 | 443 |
| 601 | 20250214 | 103000 | 965234270 | 8880 | 8880 | 8890 | 8880 | 893 |
| 602 | 20250214 | 102900 | 957303670 | 8880 | 8880 | 8880 | 8880 | 274 |
| 603 | 20250214 | 102800 | 954870550 | 8880 | 8870 | 8880 | 8870 | 262 |
| 604 | 20250214 | 102700 | 952544990 | 8870 | 8870 | 8870 | 8870 | 320 |
| 605 | 20250214 | 102600 | 949706590 | 8870 | 8880 | 8880 | 8860 | 1859 |
| 606 | 20250214 | 102500 | 933208770 | 8880 | 8880 | 8880 | 8860 | 557 |
| 607 | 20250214 | 102400 | 928267830 | 8880 | 8870 | 8880 | 8870 | 168 |
| 608 | 20250214 | 102300 | 926776660 | 8870 | 8870 | 8880 | 8860 | 1049 |
| 609 | 20250214 | 102200 | 917471100 | 8870 | 8830 | 8870 | 8830 | 1843 |
| 610 | 20250214 | 102100 | 901150420 | 8830 | 8830 | 8830 | 8830 | 413 |
| 611 | 20250214 | 102000 | 897503630 | 8840 | 8840 | 8840 | 8830 | 167 |
| 612 | 20250214 | 101900 | 896027380 | 8840 | 8840 | 8850 | 8840 | 234 |
| 613 | 20250214 | 101800 | 893958140 | 8850 | 8840 | 8850 | 8840 | 67 |
| 614 | 20250214 | 101700 | 893365840 | 8850 | 8840 | 8850 | 8810 | 696 |
| 615 | 20250214 | 101600 | 887220260 | 8850 | 8850 | 8860 | 8850 | 260 |
| 616 | 20250214 | 101500 | 884918480 | 8860 | 8860 | 8870 | 8850 | 366 |
| 617 | 20250214 | 101400 | 881675280 | 8870 | 8880 | 8880 | 8870 | 214 |
| 618 | 20250214 | 101300 | 879775300 | 8880 | 8870 | 8880 | 8870 | 1063 |
| 619 | 20250214 | 101200 | 870346430 | 8870 | 8860 | 8870 | 8860 | 878 |
| 620 | 20250214 | 101100 | 862559520 | 8860 | 8850 | 8860 | 8850 | 261 |
| 621 | 20250214 | 101000 | 860247150 | 8850 | 8840 | 8850 | 8840 | 101 |
| 622 | 20250214 | 100900 | 859354200 | 8870 | 8840 | 8870 | 8840 | 565 |
| 623 | 20250214 | 100800 | 854357010 | 8840 | 8820 | 8840 | 8820 | 920 |
| 624 | 20250214 | 100700 | 846233740 | 8800 | 8810 | 8820 | 8800 | 418 |
| 625 | 20250214 | 100600 | 842551040 | 8800 | 8800 | 8800 | 8800 | 298 |
| 626 | 20250214 | 100500 | 839928640 | 8800 | 8780 | 8800 | 8780 | 12 |
| 627 | 20250214 | 100400 | 839823240 | 8770 | 8770 | 8770 | 8760 | 566 |
| 628 | 20250214 | 100300 | 834860380 | 8740 | 8740 | 8740 | 8740 | 2 |
| 629 | 20250214 | 100200 | 834842900 | 8770 | 8760 | 8770 | 8750 | 162 |
| 630 | 20250214 | 100100 | 833424700 | 8760 | 8760 | 8760 | 8730 | 2987 |
| 631 | 20250214 | 100000 | 807311220 | 8750 | 8760 | 8790 | 8750 | 80 |
| 632 | 20250214 | 095900 | 806610400 | 8750 | 8780 | 8820 | 8750 | 957 |
| 633 | 20250214 | 095800 | 798229850 | 8770 | 8830 | 8830 | 8770 | 425 |
| 634 | 20250214 | 095700 | 794498030 | 8830 | 8810 | 8830 | 8770 | 507 |
| 635 | 20250214 | 095600 | 790048220 | 8790 | 8820 | 8820 | 8790 | 762 |
| 636 | 20250214 | 095500 | 783342230 | 8820 | 8830 | 8830 | 8800 | 275 |
| 637 | 20250214 | 095400 | 780919620 | 8800 | 8810 | 8810 | 8800 | 2942 |
| 638 | 20250214 | 095300 | 755000750 | 8790 | 8790 | 8790 | 8790 | 492 |
| 639 | 20250214 | 095200 | 750676070 | 8780 | 8780 | 8790 | 8780 | 593 |
| 640 | 20250214 | 095100 | 745468870 | 8780 | 8780 | 8780 | 8760 | 114 |
| 641 | 20250214 | 095000 | 744467990 | 8780 | 8760 | 8780 | 8720 | 5400 |
| 642 | 20250214 | 094900 | 697275950 | 8780 | 8770 | 8790 | 8750 | 594 |
| 643 | 20250214 | 094800 | 692070130 | 8770 | 8790 | 8800 | 8770 | 1528 |
| 644 | 20250214 | 094700 | 678664010 | 8810 | 8790 | 8810 | 8790 | 524 |
| 645 | 20250214 | 094600 | 674056820 | 8800 | 8820 | 8820 | 8800 | 244 |
| 646 | 20250214 | 094500 | 671908370 | 8820 | 8810 | 8820 | 8790 | 548 |
| 647 | 20250214 | 094400 | 667088120 | 8820 | 8810 | 8820 | 8800 | 382 |
| 648 | 20250214 | 094300 | 663725480 | 8810 | 8810 | 8830 | 8810 | 286 |
| 649 | 20250214 | 094200 | 661205800 | 8810 | 8800 | 8810 | 8800 | 25 |
| 650 | 20250214 | 094100 | 660985600 | 8840 | 8830 | 8840 | 8780 | 4209 |
| 651 | 20250214 | 094000 | 623944730 | 8840 | 8840 | 8840 | 8840 | 181 |
| 652 | 20250214 | 093900 | 622344690 | 8830 | 8830 | 8860 | 8830 | 777 |
| 653 | 20250214 | 093800 | 615480690 | 8820 | 8810 | 8830 | 8810 | 1219 |
| 654 | 20250214 | 093700 | 604739120 | 8810 | 8860 | 8880 | 8810 | 2168 |
| 655 | 20250214 | 093600 | 585598330 | 8880 | 8890 | 8890 | 8860 | 155 |
| 656 | 20250214 | 093500 | 584224310 | 8890 | 8860 | 8890 | 8850 | 323 |
| 657 | 20250214 | 093400 | 581362980 | 8850 | 8900 | 8900 | 8820 | 3430 |
| 658 | 20250214 | 093300 | 550981730 | 8900 | 8880 | 8920 | 8880 | 5531 |
| 659 | 20250214 | 093200 | 501759480 | 8880 | 8860 | 8880 | 8860 | 2782 |
| 660 | 20250214 | 093100 | 477085200 | 8870 | 8860 | 8870 | 8860 | 410 |
| 661 | 20250214 | 093000 | 473451560 | 8850 | 8850 | 8860 | 8850 | 1801 |
| 662 | 20250214 | 092900 | 457507000 | 8840 | 8840 | 8850 | 8840 | 1315 |
| 663 | 20250214 | 092800 | 445882390 | 8840 | 8850 | 8850 | 8840 | 601 |
| 664 | 20250214 | 092700 | 440569540 | 8840 | 8840 | 8850 | 8810 | 2617 |
| 665 | 20250214 | 092600 | 417475730 | 8850 | 8850 | 8850 | 8850 | 32 |
| 666 | 20250214 | 092500 | 417192530 | 8830 | 8860 | 8860 | 8830 | 2331 |
| 667 | 20250214 | 092400 | 396583410 | 8860 | 8910 | 8910 | 8860 | 7033 |
| 668 | 20250214 | 092300 | 334102930 | 8910 | 8900 | 8920 | 8900 | 3477 |
| 669 | 20250214 | 092200 | 303121810 | 8900 | 8890 | 8900 | 8870 | 1988 |
| 670 | 20250214 | 092100 | 285460850 | 8890 | 8820 | 8890 | 8820 | 6110 |
| 671 | 20250214 | 092000 | 231388410 | 8820 | 8820 | 8820 | 8820 | 102 |
| 672 | 20250214 | 091900 | 230488770 | 8820 | 8780 | 8830 | 8780 | 5391 |
| 673 | 20250214 | 091800 | 182995370 | 8780 | 8780 | 8780 | 8750 | 333 |
| 674 | 20250214 | 091700 | 180081530 | 8780 | 8770 | 8780 | 8750 | 683 |
| 675 | 20250214 | 091600 | 174094240 | 8780 | 8760 | 8780 | 8760 | 419 |
| 676 | 20250214 | 091500 | 170421000 | 8760 | 8760 | 8760 | 8760 | 7 |
| 677 | 20250214 | 091400 | 170359680 | 8760 | 8760 | 8760 | 8760 | 436 |
| 678 | 20250214 | 091300 | 166540320 | 8760 | 8770 | 8770 | 8740 | 567 |
| 679 | 20250214 | 091200 | 161574990 | 8780 | 8740 | 8780 | 8740 | 207 |
| 680 | 20250214 | 091100 | 159765600 | 8770 | 8750 | 8780 | 8750 | 867 |
| 681 | 20250214 | 091000 | 152170150 | 8740 | 8750 | 8790 | 8740 | 2709 |
| 682 | 20250214 | 090900 | 128470570 | 8800 | 8790 | 8800 | 8790 | 120 |
| 683 | 20250214 | 090800 | 127414580 | 8800 | 8810 | 8810 | 8760 | 2619 |
| 684 | 20250214 | 090700 | 104441240 | 8810 | 8800 | 8820 | 8800 | 541 |
| 685 | 20250214 | 090600 | 99675060 | 8750 | 8740 | 8790 | 8740 | 1920 |
| 686 | 20250214 | 090500 | 82851050 | 8740 | 8740 | 8740 | 8710 | 123 |
| 687 | 20250214 | 090400 | 81776180 | 8700 | 8750 | 8750 | 8700 | 3078 |
| 688 | 20250214 | 090300 | 54983110 | 8760 | 8720 | 8760 | 8720 | 2 |
| 689 | 20250214 | 090200 | 54965630 | 8760 | 8750 | 8760 | 8710 | 1074 |
| 690 | 20250214 | 090100 | 45604900 | 8700 | 8840 | 8840 | 8700 | 2677 |
| 691 | 20250214 | 090000 | 22151540 | 8760 | 8820 | 8840 | 8750 | 2518 |