30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 191100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 11700 |
| 3 | 20250214 | 191000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 4 | 20250214 | 190900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 5 | 20250214 | 190800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 6 | 20250214 | 190700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 7 | 20250214 | 190600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 8 | 20250214 | 190500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 9 | 20250214 | 190400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 10 | 20250214 | 190300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 11 | 20250214 | 190200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 12 | 20250214 | 190100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 13 | 20250214 | 190000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 14 | 20250214 | 185900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 15 | 20250214 | 185800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 16 | 20250214 | 185700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 17 | 20250214 | 185600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 18 | 20250214 | 185500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 19 | 20250214 | 185400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 20 | 20250214 | 185300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 21 | 20250214 | 185200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 22 | 20250214 | 185100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 23 | 20250214 | 185000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 24 | 20250214 | 184900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 25 | 20250214 | 184800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 26 | 20250214 | 184700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 27 | 20250214 | 184600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 28 | 20250214 | 184500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 29 | 20250214 | 184400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 30 | 20250214 | 184300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 31 | 20250214 | 184200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 32 | 20250214 | 184100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 11700 |
| 33 | 20250214 | 184000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 34 | 20250214 | 183900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 35 | 20250214 | 183800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 36 | 20250214 | 183700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 37 | 20250214 | 183600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 38 | 20250214 | 183500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 39 | 20250214 | 183400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 40 | 20250214 | 183300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 41 | 20250214 | 183200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 42 | 20250214 | 183100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 43 | 20250214 | 183000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 44 | 20250214 | 182900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 45 | 20250214 | 182800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 46 | 20250214 | 182700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 47 | 20250214 | 182600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 48 | 20250214 | 182500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 49 | 20250214 | 182400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 50 | 20250214 | 182300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 51 | 20250214 | 182200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 52 | 20250214 | 182100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 53 | 20250214 | 182000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 54 | 20250214 | 181900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 55 | 20250214 | 181800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 56 | 20250214 | 181700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 57 | 20250214 | 181600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 58 | 20250214 | 181500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 59 | 20250214 | 181400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 60 | 20250214 | 181300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 61 | 20250214 | 181200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 62 | 20250214 | 181100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 11700 |
| 63 | 20250214 | 181000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 64 | 20250214 | 180900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 65 | 20250214 | 180800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 66 | 20250214 | 180700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 67 | 20250214 | 180600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 68 | 20250214 | 180500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 69 | 20250214 | 180400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 70 | 20250214 | 180300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 71 | 20250214 | 180200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 72 | 20250214 | 180100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 73 | 20250214 | 180000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 74 | 20250214 | 175900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 75 | 20250214 | 175800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 76 | 20250214 | 175700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 77 | 20250214 | 175600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 78 | 20250214 | 175500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 79 | 20250214 | 175400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 80 | 20250214 | 175300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 81 | 20250214 | 175200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 82 | 20250214 | 175100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 83 | 20250214 | 175000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 84 | 20250214 | 174900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 85 | 20250214 | 174800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 86 | 20250214 | 174700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 87 | 20250214 | 174600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 88 | 20250214 | 174500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 89 | 20250214 | 174400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 90 | 20250214 | 174300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 91 | 20250214 | 174200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 92 | 20250214 | 174100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 11700 |
| 93 | 20250214 | 174000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 94 | 20250214 | 173900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 95 | 20250214 | 173800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 96 | 20250214 | 173700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 97 | 20250214 | 173600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 98 | 20250214 | 173500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 99 | 20250214 | 173400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 100 | 20250214 | 173300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 101 | 20250214 | 173200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 102 | 20250214 | 173100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 103 | 20250214 | 173000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 104 | 20250214 | 172900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 105 | 20250214 | 172800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 106 | 20250214 | 172700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 107 | 20250214 | 172600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 108 | 20250214 | 172500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 109 | 20250214 | 172400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 110 | 20250214 | 172300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 111 | 20250214 | 172200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 112 | 20250214 | 172100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 113 | 20250214 | 172000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 114 | 20250214 | 171900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 115 | 20250214 | 171800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 116 | 20250214 | 171700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 117 | 20250214 | 171600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 118 | 20250214 | 171500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 119 | 20250214 | 171400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 120 | 20250214 | 171300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 121 | 20250214 | 171200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 122 | 20250214 | 171100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 11700 |
| 123 | 20250214 | 171000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 124 | 20250214 | 170900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 125 | 20250214 | 170800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 126 | 20250214 | 170700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 127 | 20250214 | 170600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 128 | 20250214 | 170500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 129 | 20250214 | 170400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 130 | 20250214 | 170300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 131 | 20250214 | 170200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 132 | 20250214 | 170100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 133 | 20250214 | 170000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 134 | 20250214 | 165900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 135 | 20250214 | 165800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 136 | 20250214 | 165700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 137 | 20250214 | 165600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 138 | 20250214 | 165500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 139 | 20250214 | 165400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 140 | 20250214 | 165300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 141 | 20250214 | 165200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 142 | 20250214 | 165100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 143 | 20250214 | 165000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 144 | 20250214 | 164900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 145 | 20250214 | 164800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 146 | 20250214 | 164700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 147 | 20250214 | 164600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 148 | 20250214 | 164500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 149 | 20250214 | 164400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 150 | 20250214 | 164300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 151 | 20250214 | 164200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 152 | 20250214 | 164100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 11700 |
| 153 | 20250214 | 164000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 154 | 20250214 | 163900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 155 | 20250214 | 163800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 156 | 20250214 | 163700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 157 | 20250214 | 163600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 158 | 20250214 | 163500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 159 | 20250214 | 163400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 160 | 20250214 | 163300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 161 | 20250214 | 163200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 162 | 20250214 | 163100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 163 | 20250214 | 163000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 164 | 20250214 | 162900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 165 | 20250214 | 162800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 166 | 20250214 | 162700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 167 | 20250214 | 162600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 168 | 20250214 | 162500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 169 | 20250214 | 162400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 170 | 20250214 | 162300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 171 | 20250214 | 162200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 172 | 20250214 | 162100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 173 | 20250214 | 162000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 174 | 20250214 | 161900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 175 | 20250214 | 161800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 176 | 20250214 | 161700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 177 | 20250214 | 161600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 178 | 20250214 | 161500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 179 | 20250214 | 161400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 180 | 20250214 | 161300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 181 | 20250214 | 161200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 182 | 20250214 | 161100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 11700 |
| 183 | 20250214 | 161000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 184 | 20250214 | 160900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 185 | 20250214 | 160800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 186 | 20250214 | 160700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 187 | 20250214 | 160600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 188 | 20250214 | 160500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 189 | 20250214 | 160400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 190 | 20250214 | 160300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 191 | 20250214 | 160200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 192 | 20250214 | 160100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 193 | 20250214 | 160000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 194 | 20250214 | 155900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 195 | 20250214 | 155800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 196 | 20250214 | 155700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 197 | 20250214 | 155600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 198 | 20250214 | 155500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 199 | 20250214 | 155400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 200 | 20250214 | 155300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 201 | 20250214 | 155200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 202 | 20250214 | 155100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 203 | 20250214 | 155000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 204 | 20250214 | 154900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 205 | 20250214 | 154800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 206 | 20250214 | 154700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 207 | 20250214 | 154600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 208 | 20250214 | 154500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 209 | 20250214 | 154400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 210 | 20250214 | 154300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 211 | 20250214 | 154200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 212 | 20250214 | 154100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 11700 |
| 213 | 20250214 | 154000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 214 | 20250214 | 153900 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 215 | 20250214 | 153800 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 216 | 20250214 | 153700 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 217 | 20250214 | 153600 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 218 | 20250214 | 153500 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 219 | 20250214 | 153400 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 220 | 20250214 | 153300 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 221 | 20250214 | 153200 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 222 | 20250214 | 153100 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 223 | 20250214 | 153000 | 4040823675 | 4655 | 4655 | 4655 | 4655 | 11700 |
| 224 | 20250214 | 152900 | 3986360175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 225 | 20250214 | 152800 | 3986360175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 226 | 20250214 | 152700 | 3986360175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 227 | 20250214 | 152600 | 3986360175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 228 | 20250214 | 152500 | 3986360175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 229 | 20250214 | 152400 | 3986360175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 230 | 20250214 | 152300 | 3986360175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 231 | 20250214 | 152200 | 3986360175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 232 | 20250214 | 152100 | 3986360175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 233 | 20250214 | 152000 | 3986360175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 234 | 20250214 | 151900 | 3986360175 | 4655 | 4660 | 4665 | 4655 | 1553 |
| 235 | 20250214 | 151800 | 3979123655 | 4660 | 4665 | 4670 | 4660 | 1567 |
| 236 | 20250214 | 151700 | 3971817515 | 4665 | 4655 | 4670 | 4655 | 1731 |
| 237 | 20250214 | 151600 | 3963743640 | 4655 | 4660 | 4660 | 4655 | 2816 |
| 238 | 20250214 | 151500 | 3950631135 | 4660 | 4660 | 4660 | 4655 | 2016 |
| 239 | 20250214 | 151400 | 3941242020 | 4665 | 4665 | 4670 | 4660 | 10863 |
| 240 | 20250214 | 151300 | 3890614035 | 4670 | 4665 | 4670 | 4665 | 3247 |
| 241 | 20250214 | 151200 | 3875454185 | 4665 | 4660 | 4670 | 4660 | 7114 |
| 242 | 20250214 | 151100 | 3842258080 | 4665 | 4665 | 4665 | 4660 | 2090 |
| 243 | 20250214 | 151000 | 3832508480 | 4660 | 4665 | 4665 | 4660 | 1193 |
| 244 | 20250214 | 150900 | 3826946150 | 4670 | 4660 | 4670 | 4660 | 728 |
| 245 | 20250214 | 150800 | 3823549900 | 4660 | 4670 | 4670 | 4660 | 666 |
| 246 | 20250214 | 150700 | 3820441920 | 4670 | 4660 | 4670 | 4660 | 3670 |
| 247 | 20250214 | 150600 | 3803324660 | 4655 | 4660 | 4660 | 4655 | 2543 |
| 248 | 20250214 | 150500 | 3791483650 | 4660 | 4665 | 4670 | 4655 | 721 |
| 249 | 20250214 | 150400 | 3788121720 | 4665 | 4665 | 4665 | 4660 | 6135 |
| 250 | 20250214 | 150300 | 3759521155 | 4660 | 4665 | 4665 | 4660 | 1108 |
| 251 | 20250214 | 150200 | 3754354100 | 4665 | 4690 | 4690 | 4665 | 2133 |
| 252 | 20250214 | 150100 | 3744395525 | 4670 | 4670 | 4685 | 4670 | 8387 |
| 253 | 20250214 | 150000 | 3705144465 | 4680 | 4665 | 4685 | 4665 | 5317 |
| 254 | 20250214 | 145900 | 3680304040 | 4675 | 4665 | 4675 | 4660 | 9385 |
| 255 | 20250214 | 145800 | 3636481475 | 4660 | 4650 | 4665 | 4650 | 4852 |
| 256 | 20250214 | 145700 | 3613882110 | 4650 | 4645 | 4655 | 4645 | 1231 |
| 257 | 20250214 | 145600 | 3608155480 | 4645 | 4645 | 4650 | 4645 | 1503 |
| 258 | 20250214 | 145500 | 3601169605 | 4645 | 4645 | 4645 | 4645 | 57 |
| 259 | 20250214 | 145400 | 3600904840 | 4650 | 4650 | 4655 | 4650 | 559 |
| 260 | 20250214 | 145300 | 3598304400 | 4645 | 4640 | 4650 | 4635 | 3895 |
| 261 | 20250214 | 145200 | 3580219220 | 4640 | 4635 | 4640 | 4635 | 208 |
| 262 | 20250214 | 145100 | 3579254600 | 4635 | 4635 | 4635 | 4635 | 97 |
| 263 | 20250214 | 145000 | 3578805005 | 4635 | 4640 | 4640 | 4635 | 2309 |
| 264 | 20250214 | 144900 | 3568093925 | 4645 | 4640 | 4645 | 4640 | 4309 |
| 265 | 20250214 | 144800 | 3548100155 | 4645 | 4640 | 4645 | 4640 | 1265 |
| 266 | 20250214 | 144700 | 3542229230 | 4640 | 4645 | 4645 | 4640 | 828 |
| 267 | 20250214 | 144600 | 3538386605 | 4645 | 4640 | 4645 | 4640 | 1218 |
| 268 | 20250214 | 144500 | 3532735080 | 4640 | 4630 | 4640 | 4630 | 2029 |
| 269 | 20250214 | 144400 | 3523328910 | 4630 | 4625 | 4635 | 4625 | 2017 |
| 270 | 20250214 | 144300 | 3513996455 | 4630 | 4630 | 4630 | 4625 | 3172 |
| 271 | 20250214 | 144200 | 3499313540 | 4630 | 4645 | 4645 | 4630 | 12247 |
| 272 | 20250214 | 144100 | 3442528565 | 4645 | 4640 | 4655 | 4640 | 6456 |
| 273 | 20250214 | 144000 | 3412521575 | 4645 | 4635 | 4645 | 4635 | 8461 |
| 274 | 20250214 | 143900 | 3373274645 | 4630 | 4635 | 4640 | 4630 | 5254 |
| 275 | 20250214 | 143800 | 3348922860 | 4635 | 4635 | 4635 | 4635 | 577 |
| 276 | 20250214 | 143700 | 3346248465 | 4635 | 4625 | 4635 | 4625 | 6882 |
| 277 | 20250214 | 143600 | 3314373315 | 4630 | 4630 | 4630 | 4630 | 2418 |
| 278 | 20250214 | 143500 | 3303177975 | 4630 | 4625 | 4630 | 4620 | 2448 |
| 279 | 20250214 | 143400 | 3291853125 | 4620 | 4620 | 4625 | 4605 | 3114 |
| 280 | 20250214 | 143300 | 3277470305 | 4620 | 4600 | 4620 | 4600 | 8295 |
| 281 | 20250214 | 143200 | 3239266440 | 4600 | 4600 | 4600 | 4590 | 1022 |
| 282 | 20250214 | 143100 | 3234570270 | 4600 | 4600 | 4600 | 4600 | 0 |
| 283 | 20250214 | 143000 | 3234570270 | 4600 | 4595 | 4600 | 4595 | 268 |
| 284 | 20250214 | 142900 | 3233338615 | 4595 | 4600 | 4600 | 4590 | 112 |
| 285 | 20250214 | 142800 | 3232823615 | 4595 | 4590 | 4595 | 4590 | 484 |
| 286 | 20250214 | 142700 | 3230600810 | 4590 | 4590 | 4590 | 4590 | 433 |
| 287 | 20250214 | 142600 | 3228613340 | 4595 | 4595 | 4595 | 4595 | 12 |
| 288 | 20250214 | 142500 | 3228558200 | 4595 | 4600 | 4600 | 4595 | 393 |
| 289 | 20250214 | 142400 | 3226751805 | 4600 | 4595 | 4600 | 4595 | 151 |
| 290 | 20250214 | 142300 | 3226057910 | 4595 | 4595 | 4595 | 4595 | 287 |
| 291 | 20250214 | 142200 | 3224739145 | 4590 | 4590 | 4590 | 4590 | 1037 |
| 292 | 20250214 | 142100 | 3219979315 | 4585 | 4590 | 4590 | 4585 | 142 |
| 293 | 20250214 | 142000 | 3219328240 | 4580 | 4580 | 4580 | 4580 | 0 |
| 294 | 20250214 | 141900 | 3219328240 | 4580 | 4580 | 4595 | 4580 | 1958 |
| 295 | 20250214 | 141800 | 3210345600 | 4595 | 4580 | 4595 | 4580 | 1005 |
| 296 | 20250214 | 141700 | 3205742670 | 4580 | 4580 | 4580 | 4580 | 159 |
| 297 | 20250214 | 141600 | 3205014450 | 4590 | 4590 | 4590 | 4590 | 0 |
| 298 | 20250214 | 141500 | 3205014450 | 4590 | 4585 | 4590 | 4585 | 395 |
| 299 | 20250214 | 141400 | 3203201625 | 4585 | 4585 | 4585 | 4585 | 0 |
| 300 | 20250214 | 141300 | 3203201625 | 4585 | 4585 | 4585 | 4585 | 279 |
| 301 | 20250214 | 141200 | 3201922410 | 4585 | 4590 | 4590 | 4585 | 377 |
| 302 | 20250214 | 141100 | 3200193790 | 4585 | 4585 | 4585 | 4585 | 2074 |
| 303 | 20250214 | 141000 | 3190684500 | 4590 | 4585 | 4590 | 4585 | 970 |
| 304 | 20250214 | 140900 | 3186233050 | 4590 | 4590 | 4590 | 4590 | 10 |
| 305 | 20250214 | 140800 | 3186187150 | 4585 | 4585 | 4585 | 4585 | 0 |
| 306 | 20250214 | 140700 | 3186187150 | 4585 | 4585 | 4585 | 4585 | 370 |
| 307 | 20250214 | 140600 | 3184490700 | 4585 | 4585 | 4585 | 4585 | 8 |
| 308 | 20250214 | 140500 | 3184454020 | 4585 | 4585 | 4585 | 4585 | 976 |
| 309 | 20250214 | 140400 | 3179979060 | 4600 | 4600 | 4600 | 4600 | 10 |
| 310 | 20250214 | 140300 | 3179933060 | 4585 | 4580 | 4600 | 4580 | 401 |
| 311 | 20250214 | 140200 | 3178093510 | 4600 | 4600 | 4600 | 4600 | 10 |
| 312 | 20250214 | 140100 | 3178047510 | 4600 | 4600 | 4600 | 4600 | 0 |
| 313 | 20250214 | 140000 | 3178047510 | 4600 | 4580 | 4600 | 4580 | 1146 |
| 314 | 20250214 | 135900 | 3172794150 | 4580 | 4580 | 4580 | 4580 | 0 |
| 315 | 20250214 | 135800 | 3172794150 | 4580 | 4575 | 4580 | 4575 | 271 |
| 316 | 20250214 | 135700 | 3171554100 | 4580 | 4580 | 4580 | 4580 | 1500 |
| 317 | 20250214 | 135600 | 3164684100 | 4570 | 4560 | 4570 | 4560 | 1679 |
| 318 | 20250214 | 135500 | 3157012140 | 4560 | 4565 | 4565 | 4560 | 1312 |
| 319 | 20250214 | 135400 | 3151023630 | 4560 | 4560 | 4560 | 4560 | 302 |
| 320 | 20250214 | 135300 | 3149646510 | 4560 | 4555 | 4560 | 4555 | 886 |
| 321 | 20250214 | 135200 | 3145607220 | 4565 | 4560 | 4565 | 4555 | 3029 |
| 322 | 20250214 | 135100 | 3131786930 | 4560 | 4565 | 4565 | 4560 | 5724 |
| 323 | 20250214 | 135000 | 3105675015 | 4565 | 4565 | 4565 | 4565 | 415 |
| 324 | 20250214 | 134900 | 3103780540 | 4565 | 4565 | 4565 | 4565 | 1152 |
| 325 | 20250214 | 134800 | 3098521660 | 4565 | 4565 | 4565 | 4565 | 834 |
| 326 | 20250214 | 134700 | 3094714450 | 4570 | 4570 | 4570 | 4570 | 2216 |
| 327 | 20250214 | 134600 | 3084587330 | 4580 | 4580 | 4580 | 4570 | 352 |
| 328 | 20250214 | 134500 | 3082978620 | 4580 | 4570 | 4580 | 4570 | 570 |
| 329 | 20250214 | 134400 | 3080373710 | 4570 | 4580 | 4585 | 4570 | 2572 |
| 330 | 20250214 | 134300 | 3068605985 | 4585 | 4575 | 4585 | 4570 | 632 |
| 331 | 20250214 | 134200 | 3065715680 | 4590 | 4580 | 4595 | 4575 | 3698 |
| 332 | 20250214 | 134100 | 3048790140 | 4595 | 4580 | 4595 | 4580 | 178 |
| 333 | 20250214 | 134000 | 3047974570 | 4595 | 4580 | 4595 | 4580 | 101 |
| 334 | 20250214 | 133900 | 3047511975 | 4595 | 4595 | 4595 | 4595 | 1 |
| 335 | 20250214 | 133800 | 3047507380 | 4575 | 4580 | 4590 | 4575 | 842 |
| 336 | 20250214 | 133700 | 3043646225 | 4590 | 4580 | 4590 | 4580 | 1070 |
| 337 | 20250214 | 133600 | 3038745605 | 4590 | 4585 | 4590 | 4580 | 1977 |
| 338 | 20250214 | 133500 | 3029675010 | 4585 | 4600 | 4600 | 4585 | 6903 |
| 339 | 20250214 | 133400 | 2997984005 | 4595 | 4600 | 4600 | 4595 | 13150 |
| 340 | 20250214 | 133300 | 2937494300 | 4610 | 4605 | 4610 | 4605 | 201 |
| 341 | 20250214 | 133200 | 2936568690 | 4610 | 4605 | 4610 | 4600 | 4850 |
| 342 | 20250214 | 133100 | 2914235280 | 4610 | 4605 | 4610 | 4605 | 22 |
| 343 | 20250214 | 133000 | 2914133965 | 4605 | 4610 | 4610 | 4605 | 707 |
| 344 | 20250214 | 132900 | 2910875725 | 4610 | 4610 | 4610 | 4610 | 504 |
| 345 | 20250214 | 132800 | 2908552285 | 4605 | 4605 | 4605 | 4605 | 1306 |
| 346 | 20250214 | 132700 | 2902538155 | 4605 | 4610 | 4615 | 4605 | 1595 |
| 347 | 20250214 | 132600 | 2895185485 | 4610 | 4610 | 4610 | 4610 | 5 |
| 348 | 20250214 | 132500 | 2895162435 | 4615 | 4615 | 4615 | 4615 | 290 |
| 349 | 20250214 | 132400 | 2893824085 | 4610 | 4610 | 4610 | 4610 | 103 |
| 350 | 20250214 | 132300 | 2893349255 | 4610 | 4610 | 4610 | 4610 | 243 |
| 351 | 20250214 | 132200 | 2892229025 | 4610 | 4610 | 4610 | 4610 | 175 |
| 352 | 20250214 | 132100 | 2891422275 | 4610 | 4610 | 4615 | 4610 | 586 |
| 353 | 20250214 | 132000 | 2888719055 | 4610 | 4610 | 4610 | 4610 | 446 |
| 354 | 20250214 | 131900 | 2886662995 | 4610 | 4615 | 4615 | 4610 | 739 |
| 355 | 20250214 | 131800 | 2883256120 | 4610 | 4610 | 4610 | 4610 | 409 |
| 356 | 20250214 | 131700 | 2881370630 | 4610 | 4610 | 4610 | 4610 | 1159 |
| 357 | 20250214 | 131600 | 2876027640 | 4615 | 4615 | 4615 | 4615 | 500 |
| 358 | 20250214 | 131500 | 2873720140 | 4615 | 4610 | 4615 | 4605 | 2248 |
| 359 | 20250214 | 131400 | 2863365745 | 4605 | 4605 | 4610 | 4605 | 29 |
| 360 | 20250214 | 131300 | 2863232145 | 4605 | 4605 | 4610 | 4605 | 243 |
| 361 | 20250214 | 131200 | 2862112770 | 4615 | 4600 | 4615 | 4600 | 2 |
| 362 | 20250214 | 131100 | 2862103555 | 4600 | 4605 | 4605 | 4600 | 2543 |
| 363 | 20250214 | 131000 | 2850398580 | 4605 | 4605 | 4605 | 4605 | 555 |
| 364 | 20250214 | 130900 | 2847842805 | 4615 | 4605 | 4615 | 4605 | 251 |
| 365 | 20250214 | 130800 | 2846686940 | 4605 | 4605 | 4605 | 4605 | 500 |
| 366 | 20250214 | 130700 | 2844384440 | 4615 | 4605 | 4615 | 4605 | 139 |
| 367 | 20250214 | 130600 | 2843744335 | 4610 | 4605 | 4610 | 4605 | 328 |
| 368 | 20250214 | 130500 | 2842233755 | 4605 | 4610 | 4610 | 4605 | 2259 |
| 369 | 20250214 | 130400 | 2831820725 | 4610 | 4615 | 4615 | 4610 | 120 |
| 370 | 20250214 | 130300 | 2831266980 | 4610 | 4615 | 4615 | 4610 | 900 |
| 371 | 20250214 | 130200 | 2827116390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 372 | 20250214 | 130100 | 2827116390 | 4615 | 4615 | 4615 | 4615 | 23 |
| 373 | 20250214 | 130000 | 2827010245 | 4615 | 4615 | 4615 | 4615 | 0 |
| 374 | 20250214 | 125900 | 2827010245 | 4615 | 4615 | 4615 | 4615 | 650 |
| 375 | 20250214 | 125800 | 2824010495 | 4615 | 4615 | 4615 | 4615 | 80 |
| 376 | 20250214 | 125700 | 2823641295 | 4620 | 4610 | 4620 | 4610 | 1541 |
| 377 | 20250214 | 125600 | 2816527285 | 4620 | 4610 | 4620 | 4610 | 72 |
| 378 | 20250214 | 125500 | 2816195140 | 4615 | 4615 | 4615 | 4615 | 100 |
| 379 | 20250214 | 125400 | 2815733640 | 4615 | 4615 | 4615 | 4615 | 0 |
| 380 | 20250214 | 125300 | 2815733640 | 4615 | 4615 | 4615 | 4615 | 204 |
| 381 | 20250214 | 125200 | 2814792180 | 4615 | 4615 | 4615 | 4615 | 0 |
| 382 | 20250214 | 125100 | 2814792180 | 4615 | 4615 | 4615 | 4615 | 5 |
| 383 | 20250214 | 125000 | 2814769105 | 4615 | 4620 | 4620 | 4615 | 130 |
| 384 | 20250214 | 124900 | 2814169015 | 4620 | 4615 | 4620 | 4615 | 64 |
| 385 | 20250214 | 124800 | 2813873650 | 4615 | 4615 | 4615 | 4615 | 425 |
| 386 | 20250214 | 124700 | 2811912275 | 4615 | 4615 | 4615 | 4615 | 0 |
| 387 | 20250214 | 124600 | 2811912275 | 4615 | 4615 | 4615 | 4615 | 121 |
| 388 | 20250214 | 124500 | 2811353860 | 4615 | 4615 | 4615 | 4615 | 50 |
| 389 | 20250214 | 124400 | 2811123110 | 4615 | 4615 | 4615 | 4615 | 503 |
| 390 | 20250214 | 124300 | 2808801765 | 4610 | 4610 | 4610 | 4610 | 1089 |
| 391 | 20250214 | 124200 | 2803781475 | 4610 | 4610 | 4610 | 4610 | 143 |
| 392 | 20250214 | 124100 | 2803122245 | 4610 | 4610 | 4610 | 4610 | 201 |
| 393 | 20250214 | 124000 | 2802195635 | 4610 | 4610 | 4610 | 4610 | 103 |
| 394 | 20250214 | 123900 | 2801720805 | 4615 | 4615 | 4615 | 4615 | 126 |
| 395 | 20250214 | 123800 | 2801139315 | 4610 | 4605 | 4610 | 4605 | 280 |
| 396 | 20250214 | 123700 | 2799849415 | 4605 | 4615 | 4615 | 4605 | 1682 |
| 397 | 20250214 | 123600 | 2792091455 | 4615 | 4615 | 4615 | 4615 | 0 |
| 398 | 20250214 | 123500 | 2792091455 | 4615 | 4625 | 4625 | 4615 | 23 |
| 399 | 20250214 | 123400 | 2791985090 | 4625 | 4620 | 4625 | 4620 | 619 |
| 400 | 20250214 | 123300 | 2789124130 | 4620 | 4620 | 4620 | 4620 | 1667 |
| 401 | 20250214 | 123200 | 2781422590 | 4620 | 4620 | 4620 | 4620 | 1426 |
| 402 | 20250214 | 123100 | 2774834470 | 4620 | 4620 | 4620 | 4620 | 107 |
| 403 | 20250214 | 123000 | 2774340130 | 4615 | 4615 | 4615 | 4615 | 210 |
| 404 | 20250214 | 122900 | 2773370980 | 4615 | 4615 | 4615 | 4615 | 1 |
| 405 | 20250214 | 122800 | 2773366365 | 4605 | 4605 | 4615 | 4605 | 1369 |
| 406 | 20250214 | 122700 | 2767062090 | 4615 | 4615 | 4615 | 4615 | 1 |
| 407 | 20250214 | 122600 | 2767057475 | 4605 | 4615 | 4615 | 4605 | 15 |
| 408 | 20250214 | 122500 | 2766988360 | 4615 | 4620 | 4620 | 4600 | 872 |
| 409 | 20250214 | 122400 | 2762960420 | 4625 | 4625 | 4625 | 4625 | 0 |
| 410 | 20250214 | 122300 | 2762960420 | 4625 | 4610 | 4625 | 4600 | 999 |
| 411 | 20250214 | 122200 | 2758361725 | 4600 | 4600 | 4610 | 4600 | 162 |
| 412 | 20250214 | 122100 | 2757616415 | 4600 | 4610 | 4610 | 4600 | 4063 |
| 413 | 20250214 | 122000 | 2738910755 | 4610 | 4610 | 4610 | 4610 | 898 |
| 414 | 20250214 | 121900 | 2734770975 | 4610 | 4610 | 4610 | 4610 | 262 |
| 415 | 20250214 | 121800 | 2733563155 | 4610 | 4610 | 4610 | 4610 | 10 |
| 416 | 20250214 | 121700 | 2733517055 | 4610 | 4610 | 4610 | 4610 | 775 |
| 417 | 20250214 | 121600 | 2729944305 | 4610 | 4605 | 4615 | 4605 | 226 |
| 418 | 20250214 | 121500 | 2728902565 | 4620 | 4620 | 4620 | 4620 | 23 |
| 419 | 20250214 | 121400 | 2728796305 | 4625 | 4615 | 4625 | 4605 | 370 |
| 420 | 20250214 | 121300 | 2727089355 | 4625 | 4620 | 4625 | 4620 | 502 |
| 421 | 20250214 | 121200 | 2724770110 | 4620 | 4615 | 4620 | 4615 | 230 |
| 422 | 20250214 | 121100 | 2723708170 | 4615 | 4615 | 4615 | 4615 | 10 |
| 423 | 20250214 | 121000 | 2723662020 | 4620 | 4620 | 4620 | 4620 | 202 |
| 424 | 20250214 | 120900 | 2722728780 | 4615 | 4620 | 4620 | 4615 | 6 |
| 425 | 20250214 | 120800 | 2722701075 | 4625 | 4625 | 4625 | 4625 | 1 |
| 426 | 20250214 | 120700 | 2722696450 | 4610 | 4615 | 4615 | 4610 | 2599 |
| 427 | 20250214 | 120600 | 2710712710 | 4620 | 4625 | 4625 | 4620 | 285 |
| 428 | 20250214 | 120500 | 2709395930 | 4620 | 4630 | 4630 | 4620 | 1326 |
| 429 | 20250214 | 120400 | 2703268240 | 4630 | 4630 | 4630 | 4630 | 10 |
| 430 | 20250214 | 120300 | 2703221940 | 4630 | 4625 | 4630 | 4625 | 735 |
| 431 | 20250214 | 120200 | 2699819090 | 4630 | 4625 | 4630 | 4625 | 178 |
| 432 | 20250214 | 120100 | 2698995835 | 4625 | 4625 | 4625 | 4625 | 169 |
| 433 | 20250214 | 120000 | 2698214210 | 4620 | 4635 | 4635 | 4620 | 479 |
| 434 | 20250214 | 115900 | 2695997635 | 4635 | 4635 | 4635 | 4635 | 112 |
| 435 | 20250214 | 115800 | 2695478515 | 4635 | 4625 | 4635 | 4625 | 9 |
| 436 | 20250214 | 115700 | 2695436810 | 4635 | 4625 | 4635 | 4625 | 103 |
| 437 | 20250214 | 115600 | 2694960405 | 4625 | 4625 | 4625 | 4625 | 61 |
| 438 | 20250214 | 115500 | 2694678280 | 4625 | 4630 | 4630 | 4625 | 14 |
| 439 | 20250214 | 115400 | 2694613480 | 4640 | 4640 | 4640 | 4640 | 0 |
| 440 | 20250214 | 115300 | 2694613480 | 4640 | 4625 | 4640 | 4625 | 80 |
| 441 | 20250214 | 115200 | 2694243345 | 4625 | 4625 | 4625 | 4625 | 2 |
| 442 | 20250214 | 115100 | 2694234095 | 4625 | 4625 | 4625 | 4625 | 91 |
| 443 | 20250214 | 115000 | 2693813220 | 4625 | 4625 | 4625 | 4625 | 651 |
| 444 | 20250214 | 114900 | 2690802345 | 4625 | 4615 | 4625 | 4615 | 231 |
| 445 | 20250214 | 114800 | 2689734270 | 4625 | 4640 | 4645 | 4625 | 1475 |
| 446 | 20250214 | 114700 | 2682895490 | 4630 | 4645 | 4645 | 4630 | 6336 |
| 447 | 20250214 | 114600 | 2653501420 | 4630 | 4620 | 4645 | 4620 | 4556 |
| 448 | 20250214 | 114500 | 2632412435 | 4615 | 4615 | 4615 | 4615 | 0 |
| 449 | 20250214 | 114400 | 2632412435 | 4615 | 4615 | 4615 | 4615 | 11 |
| 450 | 20250214 | 114300 | 2632361670 | 4620 | 4620 | 4620 | 4620 | 0 |
| 451 | 20250214 | 114200 | 2632361670 | 4620 | 4615 | 4620 | 4615 | 1458 |
| 452 | 20250214 | 114100 | 2625629000 | 4615 | 4610 | 4615 | 4610 | 1092 |
| 453 | 20250214 | 114000 | 2620590570 | 4610 | 4615 | 4615 | 4610 | 289 |
| 454 | 20250214 | 113900 | 2619257840 | 4615 | 4615 | 4615 | 4615 | 0 |
| 455 | 20250214 | 113800 | 2619257840 | 4615 | 4615 | 4615 | 4615 | 1 |
| 456 | 20250214 | 113700 | 2619253225 | 4615 | 4605 | 4615 | 4605 | 201 |
| 457 | 20250214 | 113600 | 2618326110 | 4605 | 4610 | 4615 | 4605 | 2459 |
| 458 | 20250214 | 113500 | 2606991210 | 4610 | 4610 | 4610 | 4610 | 50 |
| 459 | 20250214 | 113400 | 2606760710 | 4615 | 4615 | 4615 | 4615 | 515 |
| 460 | 20250214 | 113300 | 2604383985 | 4615 | 4605 | 4615 | 4605 | 1440 |
| 461 | 20250214 | 113200 | 2597752775 | 4610 | 4620 | 4620 | 4610 | 3161 |
| 462 | 20250214 | 113100 | 2583180540 | 4615 | 4620 | 4630 | 4615 | 939 |
| 463 | 20250214 | 113000 | 2578845475 | 4630 | 4630 | 4630 | 4615 | 261 |
| 464 | 20250214 | 112900 | 2577637195 | 4630 | 4615 | 4630 | 4615 | 330 |
| 465 | 20250214 | 112800 | 2576110795 | 4630 | 4610 | 4630 | 4610 | 306 |
| 466 | 20250214 | 112700 | 2574700015 | 4625 | 4620 | 4625 | 4620 | 101 |
| 467 | 20250214 | 112600 | 2574233050 | 4615 | 4620 | 4620 | 4615 | 371 |
| 468 | 20250214 | 112500 | 2572520880 | 4615 | 4620 | 4625 | 4615 | 2836 |
| 469 | 20250214 | 112400 | 2559428975 | 4630 | 4620 | 4630 | 4620 | 965 |
| 470 | 20250214 | 112300 | 2554970655 | 4620 | 4630 | 4630 | 4620 | 515 |
| 471 | 20250214 | 112200 | 2552591345 | 4625 | 4625 | 4625 | 4625 | 107 |
| 472 | 20250214 | 112100 | 2552096470 | 4630 | 4625 | 4630 | 4625 | 2813 |
| 473 | 20250214 | 112000 | 2539086340 | 4625 | 4625 | 4625 | 4625 | 447 |
| 474 | 20250214 | 111900 | 2537018965 | 4625 | 4630 | 4630 | 4625 | 1351 |
| 475 | 20250214 | 111800 | 2530770170 | 4630 | 4625 | 4640 | 4625 | 671 |
| 476 | 20250214 | 111700 | 2527659255 | 4640 | 4630 | 4640 | 4625 | 4312 |
| 477 | 20250214 | 111600 | 2507696335 | 4635 | 4640 | 4645 | 4635 | 3318 |
| 478 | 20250214 | 111500 | 2492307815 | 4640 | 4630 | 4640 | 4630 | 401 |
| 479 | 20250214 | 111400 | 2490451175 | 4630 | 4625 | 4630 | 4625 | 1260 |
| 480 | 20250214 | 111300 | 2484622075 | 4630 | 4635 | 4635 | 4630 | 769 |
| 481 | 20250214 | 111200 | 2481057840 | 4635 | 4635 | 4635 | 4630 | 971 |
| 482 | 20250214 | 111100 | 2476559760 | 4635 | 4640 | 4640 | 4635 | 844 |
| 483 | 20250214 | 111000 | 2472647315 | 4640 | 4640 | 4640 | 4635 | 994 |
| 484 | 20250214 | 110900 | 2468039880 | 4645 | 4645 | 4645 | 4640 | 3920 |
| 485 | 20250214 | 110800 | 2449848520 | 4645 | 4630 | 4650 | 4630 | 6744 |
| 486 | 20250214 | 110700 | 2418557685 | 4630 | 4625 | 4630 | 4620 | 1948 |
| 487 | 20250214 | 110600 | 2409542230 | 4620 | 4615 | 4620 | 4615 | 1902 |
| 488 | 20250214 | 110500 | 2400755265 | 4620 | 4620 | 4620 | 4620 | 137 |
| 489 | 20250214 | 110400 | 2400122325 | 4620 | 4615 | 4620 | 4615 | 143 |
| 490 | 20250214 | 110300 | 2399461915 | 4620 | 4620 | 4620 | 4620 | 1 |
| 491 | 20250214 | 110200 | 2399457295 | 4615 | 4615 | 4615 | 4615 | 10 |
| 492 | 20250214 | 110100 | 2399411145 | 4600 | 4625 | 4625 | 4600 | 4260 |
| 493 | 20250214 | 110000 | 2379773245 | 4625 | 4620 | 4625 | 4620 | 6514 |
| 494 | 20250214 | 105900 | 2349663475 | 4615 | 4610 | 4615 | 4610 | 1417 |
| 495 | 20250214 | 105800 | 2343125605 | 4600 | 4605 | 4615 | 4600 | 11935 |
| 496 | 20250214 | 105700 | 2288171620 | 4605 | 4605 | 4605 | 4605 | 102 |
| 497 | 20250214 | 105600 | 2287701910 | 4605 | 4605 | 4605 | 4600 | 15 |
| 498 | 20250214 | 105500 | 2287632840 | 4605 | 4605 | 4605 | 4595 | 2090 |
| 499 | 20250214 | 105400 | 2278012150 | 4595 | 4610 | 4610 | 4595 | 321 |
| 500 | 20250214 | 105300 | 2276535595 | 4610 | 4610 | 4610 | 4610 | 505 |
| 501 | 20250214 | 105200 | 2274207545 | 4600 | 4600 | 4600 | 4600 | 1000 |
| 502 | 20250214 | 105100 | 2269607545 | 4600 | 4615 | 4620 | 4600 | 1792 |
| 503 | 20250214 | 105000 | 2261346110 | 4615 | 4615 | 4615 | 4615 | 1847 |
| 504 | 20250214 | 104900 | 2252822205 | 4615 | 4610 | 4615 | 4585 | 4976 |
| 505 | 20250214 | 104800 | 2229888705 | 4610 | 4580 | 4610 | 4580 | 4641 |
| 506 | 20250214 | 104700 | 2208545005 | 4585 | 4585 | 4585 | 4580 | 148 |
| 507 | 20250214 | 104600 | 2207866435 | 4585 | 4580 | 4585 | 4580 | 938 |
| 508 | 20250214 | 104500 | 2203569640 | 4580 | 4580 | 4580 | 4580 | 1 |
| 509 | 20250214 | 104400 | 2203565060 | 4560 | 4575 | 4575 | 4560 | 5504 |
| 510 | 20250214 | 104300 | 2178430110 | 4575 | 4575 | 4580 | 4575 | 433 |
| 511 | 20250214 | 104200 | 2176448135 | 4580 | 4585 | 4585 | 4580 | 804 |
| 512 | 20250214 | 104100 | 2172765795 | 4580 | 4580 | 4580 | 4580 | 200 |
| 513 | 20250214 | 104000 | 2171849795 | 4580 | 4575 | 4580 | 4575 | 1148 |
| 514 | 20250214 | 103900 | 2166592375 | 4575 | 4555 | 4575 | 4555 | 2131 |
| 515 | 20250214 | 103800 | 2156876450 | 4555 | 4565 | 4565 | 4555 | 18773 |
| 516 | 20250214 | 103700 | 2071329270 | 4575 | 4565 | 4575 | 4565 | 18 |
| 517 | 20250214 | 103600 | 2071247090 | 4565 | 4565 | 4565 | 4565 | 139 |
| 518 | 20250214 | 103500 | 2070612555 | 4560 | 4565 | 4565 | 4560 | 866 |
| 519 | 20250214 | 103400 | 2066659615 | 4565 | 4570 | 4575 | 4565 | 289 |
| 520 | 20250214 | 103300 | 2065338835 | 4575 | 4570 | 4575 | 4560 | 3717 |
| 521 | 20250214 | 103200 | 2048385375 | 4565 | 4570 | 4570 | 4565 | 1176 |
| 522 | 20250214 | 103100 | 2043016900 | 4565 | 4565 | 4565 | 4565 | 1435 |
| 523 | 20250214 | 103000 | 2036466125 | 4570 | 4560 | 4575 | 4560 | 1595 |
| 524 | 20250214 | 102900 | 2029191945 | 4560 | 4560 | 4560 | 4560 | 1750 |
| 525 | 20250214 | 102800 | 2021211945 | 4555 | 4555 | 4555 | 4555 | 0 |
| 526 | 20250214 | 102700 | 2021211945 | 4555 | 4555 | 4555 | 4555 | 3550 |
| 527 | 20250214 | 102600 | 2005041695 | 4560 | 4565 | 4565 | 4560 | 3451 |
| 528 | 20250214 | 102500 | 1989300940 | 4570 | 4570 | 4570 | 4570 | 0 |
| 529 | 20250214 | 102400 | 1989300940 | 4570 | 4580 | 4580 | 4570 | 944 |
| 530 | 20250214 | 102300 | 1984981950 | 4580 | 4600 | 4600 | 4580 | 2251 |
| 531 | 20250214 | 102200 | 1974661670 | 4600 | 4605 | 4605 | 4590 | 1037 |
| 532 | 20250214 | 102100 | 1969900155 | 4585 | 4600 | 4605 | 4585 | 1203 |
| 533 | 20250214 | 102000 | 1964365900 | 4580 | 4580 | 4580 | 4580 | 14 |
| 534 | 20250214 | 101900 | 1964301780 | 4580 | 4585 | 4600 | 4580 | 1520 |
| 535 | 20250214 | 101800 | 1957315285 | 4585 | 4585 | 4590 | 4585 | 302 |
| 536 | 20250214 | 101700 | 1955930490 | 4585 | 4565 | 4585 | 4560 | 1190 |
| 537 | 20250214 | 101600 | 1950491560 | 4565 | 4560 | 4565 | 4555 | 2473 |
| 538 | 20250214 | 101500 | 1939214675 | 4560 | 4565 | 4565 | 4560 | 116 |
| 539 | 20250214 | 101400 | 1938685675 | 4565 | 4565 | 4565 | 4565 | 106 |
| 540 | 20250214 | 101300 | 1938201785 | 4560 | 4555 | 4560 | 4555 | 1810 |
| 541 | 20250214 | 101200 | 1929955235 | 4555 | 4560 | 4560 | 4555 | 3002 |
| 542 | 20250214 | 101100 | 1916279095 | 4560 | 4560 | 4560 | 4560 | 546 |
| 543 | 20250214 | 101000 | 1913789335 | 4565 | 4565 | 4570 | 4560 | 2526 |
| 544 | 20250214 | 100900 | 1902264320 | 4565 | 4575 | 4575 | 4565 | 633 |
| 545 | 20250214 | 100800 | 1899370770 | 4575 | 4575 | 4575 | 4575 | 1273 |
| 546 | 20250214 | 100700 | 1893546795 | 4575 | 4575 | 4580 | 4575 | 404 |
| 547 | 20250214 | 100600 | 1891698225 | 4575 | 4580 | 4580 | 4575 | 1643 |
| 548 | 20250214 | 100500 | 1884179755 | 4580 | 4580 | 4595 | 4580 | 411 |
| 549 | 20250214 | 100400 | 1882297360 | 4575 | 4595 | 4595 | 4575 | 77 |
| 550 | 20250214 | 100300 | 1881945015 | 4570 | 4570 | 4595 | 4570 | 1668 |
| 551 | 20250214 | 100200 | 1874294615 | 4570 | 4580 | 4580 | 4570 | 3254 |
| 552 | 20250214 | 100100 | 1859401560 | 4580 | 4585 | 4585 | 4580 | 313 |
| 553 | 20250214 | 100000 | 1857967955 | 4590 | 4585 | 4590 | 4585 | 814 |
| 554 | 20250214 | 095900 | 1854235755 | 4590 | 4590 | 4590 | 4590 | 2 |
| 555 | 20250214 | 095800 | 1854226575 | 4585 | 4590 | 4590 | 4585 | 395 |
| 556 | 20250214 | 095700 | 1852415475 | 4590 | 4595 | 4595 | 4590 | 1462 |
| 557 | 20250214 | 095600 | 1845697885 | 4595 | 4595 | 4595 | 4595 | 1101 |
| 558 | 20250214 | 095500 | 1840638790 | 4585 | 4585 | 4585 | 4585 | 167 |
| 559 | 20250214 | 095400 | 1839873095 | 4585 | 4585 | 4585 | 4575 | 727 |
| 560 | 20250214 | 095300 | 1836541225 | 4585 | 4560 | 4585 | 4560 | 648 |
| 561 | 20250214 | 095200 | 1833577255 | 4565 | 4555 | 4570 | 4550 | 499 |
| 562 | 20250214 | 095100 | 1831302180 | 4565 | 4555 | 4565 | 4550 | 1190 |
| 563 | 20250214 | 095000 | 1825886460 | 4565 | 4565 | 4565 | 4565 | 1404 |
| 564 | 20250214 | 094900 | 1819477200 | 4565 | 4565 | 4565 | 4565 | 110 |
| 565 | 20250214 | 094800 | 1818975050 | 4560 | 4550 | 4560 | 4545 | 3802 |
| 566 | 20250214 | 094700 | 1801671260 | 4545 | 4550 | 4550 | 4545 | 1468 |
| 567 | 20250214 | 094600 | 1794998100 | 4550 | 4550 | 4550 | 4545 | 204 |
| 568 | 20250214 | 094500 | 1794070400 | 4545 | 4550 | 4550 | 4545 | 1610 |
| 569 | 20250214 | 094400 | 1786745350 | 4550 | 4540 | 4555 | 4540 | 682 |
| 570 | 20250214 | 094300 | 1783645645 | 4555 | 4550 | 4560 | 4540 | 2119 |
| 571 | 20250214 | 094200 | 1774011825 | 4560 | 4560 | 4560 | 4550 | 3333 |
| 572 | 20250214 | 094100 | 1758840615 | 4560 | 4555 | 4560 | 4555 | 1326 |
| 573 | 20250214 | 094000 | 1752795395 | 4555 | 4560 | 4560 | 4555 | 2765 |
| 574 | 20250214 | 093900 | 1740187055 | 4560 | 4575 | 4575 | 4560 | 672 |
| 575 | 20250214 | 093800 | 1737118805 | 4560 | 4570 | 4570 | 4560 | 2605 |
| 576 | 20250214 | 093700 | 1725232435 | 4570 | 4570 | 4575 | 4565 | 224 |
| 577 | 20250214 | 093600 | 1724208730 | 4570 | 4570 | 4570 | 4565 | 108 |
| 578 | 20250214 | 093500 | 1723715175 | 4570 | 4580 | 4580 | 4570 | 232 |
| 579 | 20250214 | 093400 | 1722653915 | 4580 | 4585 | 4585 | 4570 | 421 |
| 580 | 20250214 | 093300 | 1720726675 | 4585 | 4595 | 4595 | 4570 | 2176 |
| 581 | 20250214 | 093200 | 1710765245 | 4585 | 4580 | 4585 | 4580 | 55 |
| 582 | 20250214 | 093100 | 1710513195 | 4585 | 4585 | 4595 | 4580 | 4105 |
| 583 | 20250214 | 093000 | 1691711015 | 4585 | 4590 | 4595 | 4585 | 2815 |
| 584 | 20250214 | 092900 | 1678791405 | 4590 | 4580 | 4600 | 4580 | 1477 |
| 585 | 20250214 | 092800 | 1672013495 | 4580 | 4560 | 4585 | 4560 | 3270 |
| 586 | 20250214 | 092700 | 1657052520 | 4560 | 4545 | 4560 | 4545 | 1361 |
| 587 | 20250214 | 092600 | 1650852615 | 4545 | 4560 | 4575 | 4545 | 16893 |
| 588 | 20250214 | 092500 | 1573979660 | 4560 | 4565 | 4575 | 4560 | 3798 |
| 589 | 20250214 | 092400 | 1556654165 | 4585 | 4595 | 4595 | 4565 | 3794 |
| 590 | 20250214 | 092300 | 1539290445 | 4590 | 4605 | 4605 | 4575 | 9932 |
| 591 | 20250214 | 092200 | 1493672620 | 4605 | 4580 | 4605 | 4570 | 7609 |
| 592 | 20250214 | 092100 | 1458789325 | 4565 | 4565 | 4585 | 4560 | 6870 |
| 593 | 20250214 | 092000 | 1427427710 | 4565 | 4580 | 4600 | 4565 | 17561 |
| 594 | 20250214 | 091900 | 1346977370 | 4585 | 4615 | 4615 | 4585 | 16527 |
| 595 | 20250214 | 091800 | 1270961095 | 4610 | 4630 | 4630 | 4610 | 6689 |
| 596 | 20250214 | 091700 | 1240088505 | 4620 | 4635 | 4640 | 4615 | 5080 |
| 597 | 20250214 | 091600 | 1216612435 | 4615 | 4625 | 4645 | 4615 | 6099 |
| 598 | 20250214 | 091500 | 1188389295 | 4630 | 4650 | 4650 | 4625 | 6563 |
| 599 | 20250214 | 091400 | 1157920765 | 4650 | 4670 | 4670 | 4650 | 5267 |
| 600 | 20250214 | 091300 | 1133394160 | 4670 | 4670 | 4675 | 4655 | 3157 |
| 601 | 20250214 | 091200 | 1118664685 | 4650 | 4670 | 4675 | 4650 | 12470 |
| 602 | 20250214 | 091100 | 1060579075 | 4675 | 4720 | 4720 | 4675 | 13112 |
| 603 | 20250214 | 091000 | 999059645 | 4720 | 4680 | 4725 | 4680 | 36820 |
| 604 | 20250214 | 090900 | 825650065 | 4680 | 4650 | 4680 | 4640 | 8184 |
| 605 | 20250214 | 090800 | 787483550 | 4650 | 4635 | 4650 | 4635 | 3195 |
| 606 | 20250214 | 090700 | 772653845 | 4635 | 4655 | 4655 | 4635 | 1380 |
| 607 | 20250214 | 090600 | 766241455 | 4640 | 4665 | 4680 | 4640 | 14855 |
| 608 | 20250214 | 090500 | 697179545 | 4665 | 4680 | 4685 | 4660 | 4307 |
| 609 | 20250214 | 090400 | 677037465 | 4680 | 4675 | 4700 | 4650 | 14306 |
| 610 | 20250214 | 090300 | 610051615 | 4670 | 4635 | 4670 | 4635 | 25817 |
| 611 | 20250214 | 090200 | 490026605 | 4640 | 4620 | 4640 | 4620 | 8094 |
| 612 | 20250214 | 090100 | 452545085 | 4620 | 4655 | 4665 | 4610 | 29965 |
| 613 | 20250214 | 090000 | 313521025 | 4655 | 4675 | 4680 | 4655 | 60438 |