38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 215700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 12566 |
| 3 | 20250214 | 215600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20250214 | 215500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20250214 | 215400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20250214 | 215300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20250214 | 215200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20250214 | 215100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20250214 | 215000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20250214 | 214900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20250214 | 214800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20250214 | 214700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20250214 | 214600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20250214 | 214500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20250214 | 214400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20250214 | 214300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20250214 | 214200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20250214 | 214100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20250214 | 214000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20250214 | 213900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20250214 | 213800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20250214 | 213700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20250214 | 213600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20250214 | 213500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20250214 | 213400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20250214 | 213300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20250214 | 213200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20250214 | 213100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20250214 | 213000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20250214 | 212900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20250214 | 212800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20250214 | 212700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 12566 |
| 33 | 20250214 | 212600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20250214 | 212500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20250214 | 212400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20250214 | 212300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20250214 | 212200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20250214 | 212100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20250214 | 212000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20250214 | 211900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20250214 | 211800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20250214 | 211700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20250214 | 211600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20250214 | 211500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20250214 | 211400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20250214 | 211300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20250214 | 211200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20250214 | 211100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20250214 | 211000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20250214 | 210900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20250214 | 210800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20250214 | 210700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20250214 | 210600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20250214 | 210500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20250214 | 210400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20250214 | 210300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20250214 | 210200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20250214 | 210100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20250214 | 210000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20250214 | 205900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20250214 | 205800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20250214 | 205700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 12566 |
| 63 | 20250214 | 205600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20250214 | 205500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20250214 | 205400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20250214 | 205300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20250214 | 205200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20250214 | 205100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20250214 | 205000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20250214 | 204900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20250214 | 204800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20250214 | 204700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20250214 | 204600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20250214 | 204500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20250214 | 204400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20250214 | 204300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20250214 | 204200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20250214 | 204100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20250214 | 204000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20250214 | 203900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20250214 | 203800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20250214 | 203700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20250214 | 203600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20250214 | 203500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20250214 | 203400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20250214 | 203300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20250214 | 203200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20250214 | 203100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20250214 | 203000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20250214 | 202900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20250214 | 202800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20250214 | 202700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 12566 |
| 93 | 20250214 | 202600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20250214 | 202500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20250214 | 202400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20250214 | 202300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20250214 | 202200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20250214 | 202100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20250214 | 202000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20250214 | 201900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20250214 | 201800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20250214 | 201700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20250214 | 201600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20250214 | 201500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20250214 | 201400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20250214 | 201300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20250214 | 201200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20250214 | 201100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20250214 | 201000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20250214 | 200900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20250214 | 200800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20250214 | 200700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20250214 | 200600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20250214 | 200500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20250214 | 200400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20250214 | 200300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20250214 | 200200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20250214 | 200100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20250214 | 200000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20250214 | 195900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20250214 | 195800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20250214 | 195700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 12566 |
| 123 | 20250214 | 195600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20250214 | 195500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20250214 | 195400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20250214 | 195300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20250214 | 195200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20250214 | 195100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20250214 | 195000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20250214 | 194900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20250214 | 194800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20250214 | 194700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20250214 | 194600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20250214 | 194500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20250214 | 194400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20250214 | 194300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20250214 | 194200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20250214 | 194100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20250214 | 194000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20250214 | 193900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20250214 | 193800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20250214 | 193700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20250214 | 193600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20250214 | 193500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20250214 | 193400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20250214 | 193300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20250214 | 193200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20250214 | 193100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20250214 | 193000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20250214 | 192900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20250214 | 192800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20250214 | 192700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 12566 |
| 153 | 20250214 | 192600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20250214 | 192500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20250214 | 192400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20250214 | 192300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20250214 | 192200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20250214 | 192100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20250214 | 192000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20250214 | 191900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20250214 | 191800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20250214 | 191700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20250214 | 191600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20250214 | 191500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20250214 | 191400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20250214 | 191300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20250214 | 191200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20250214 | 191100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20250214 | 191000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20250214 | 190900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20250214 | 190800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20250214 | 190700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20250214 | 190600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20250214 | 190500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20250214 | 190400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20250214 | 190300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20250214 | 190200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20250214 | 190100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20250214 | 190000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20250214 | 185900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20250214 | 185800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20250214 | 185700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 12566 |
| 183 | 20250214 | 185600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20250214 | 185500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20250214 | 185400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20250214 | 185300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20250214 | 185200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20250214 | 185100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20250214 | 185000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20250214 | 184900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20250214 | 184800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20250214 | 184700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20250214 | 184600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20250214 | 184500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20250214 | 184400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20250214 | 184300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20250214 | 184200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20250214 | 184100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20250214 | 184000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20250214 | 183900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20250214 | 183800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20250214 | 183700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20250214 | 183600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20250214 | 183500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20250214 | 183400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20250214 | 183300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20250214 | 183200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20250214 | 183100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20250214 | 183000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20250214 | 182900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20250214 | 182800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20250214 | 182700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 12566 |
| 213 | 20250214 | 182600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20250214 | 182500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20250214 | 182400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20250214 | 182300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20250214 | 182200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20250214 | 182100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20250214 | 182000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20250214 | 181900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20250214 | 181800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20250214 | 181700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 223 | 20250214 | 181600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 224 | 20250214 | 181500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20250214 | 181400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 226 | 20250214 | 181300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 227 | 20250214 | 181200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 228 | 20250214 | 181100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 229 | 20250214 | 181000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 230 | 20250214 | 180900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 231 | 20250214 | 180800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 232 | 20250214 | 180700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 233 | 20250214 | 180600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 234 | 20250214 | 180500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 235 | 20250214 | 180400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 236 | 20250214 | 180300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 237 | 20250214 | 180200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 238 | 20250214 | 180100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 239 | 20250214 | 180000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 240 | 20250214 | 175900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 241 | 20250214 | 175800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 242 | 20250214 | 175700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 12566 |
| 243 | 20250214 | 175600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 244 | 20250214 | 175500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 245 | 20250214 | 175400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 246 | 20250214 | 175300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 247 | 20250214 | 175200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 248 | 20250214 | 175100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 249 | 20250214 | 175000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 250 | 20250214 | 174900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 251 | 20250214 | 174800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 252 | 20250214 | 174700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 253 | 20250214 | 174600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 254 | 20250214 | 174500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 255 | 20250214 | 174400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 256 | 20250214 | 174300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 257 | 20250214 | 174200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 258 | 20250214 | 174100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 259 | 20250214 | 174000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 260 | 20250214 | 173900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 261 | 20250214 | 173800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 262 | 20250214 | 173700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 263 | 20250214 | 173600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 264 | 20250214 | 173500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 265 | 20250214 | 173400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 266 | 20250214 | 173300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 267 | 20250214 | 173200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 268 | 20250214 | 173100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 269 | 20250214 | 173000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 270 | 20250214 | 172900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 271 | 20250214 | 172800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 272 | 20250214 | 172700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 12566 |
| 273 | 20250214 | 172600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 274 | 20250214 | 172500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 275 | 20250214 | 172400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 276 | 20250214 | 172300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 277 | 20250214 | 172200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 278 | 20250214 | 172100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 279 | 20250214 | 172000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 280 | 20250214 | 171900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 281 | 20250214 | 171800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 282 | 20250214 | 171700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 283 | 20250214 | 171600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 284 | 20250214 | 171500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 285 | 20250214 | 171400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 286 | 20250214 | 171300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 287 | 20250214 | 171200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 288 | 20250214 | 171100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 289 | 20250214 | 171000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 290 | 20250214 | 170900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 291 | 20250214 | 170800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 292 | 20250214 | 170700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 293 | 20250214 | 170600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 294 | 20250214 | 170500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 295 | 20250214 | 170400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 296 | 20250214 | 170300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 297 | 20250214 | 170200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 298 | 20250214 | 170100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 299 | 20250214 | 170000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 300 | 20250214 | 165900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 301 | 20250214 | 165800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 302 | 20250214 | 165700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 12566 |
| 303 | 20250214 | 165600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 304 | 20250214 | 165500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 305 | 20250214 | 165400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 306 | 20250214 | 165300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 307 | 20250214 | 165200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 308 | 20250214 | 165100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 309 | 20250214 | 165000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 310 | 20250214 | 164900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 311 | 20250214 | 164800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 312 | 20250214 | 164700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 313 | 20250214 | 164600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 314 | 20250214 | 164500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 315 | 20250214 | 164400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 316 | 20250214 | 164300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 317 | 20250214 | 164200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 318 | 20250214 | 164100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 319 | 20250214 | 164000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 320 | 20250214 | 163900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 321 | 20250214 | 163800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 322 | 20250214 | 163700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 323 | 20250214 | 163600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 324 | 20250214 | 163500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 325 | 20250214 | 163400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 326 | 20250214 | 163300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 327 | 20250214 | 163200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 328 | 20250214 | 163100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 329 | 20250214 | 163000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 330 | 20250214 | 162900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 331 | 20250214 | 162800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 332 | 20250214 | 162700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 12566 |
| 333 | 20250214 | 162600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 334 | 20250214 | 162500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 335 | 20250214 | 162400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 336 | 20250214 | 162300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 337 | 20250214 | 162200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 338 | 20250214 | 162100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 339 | 20250214 | 162000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 340 | 20250214 | 161900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 341 | 20250214 | 161800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 342 | 20250214 | 161700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 343 | 20250214 | 161600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 344 | 20250214 | 161500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 345 | 20250214 | 161400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 346 | 20250214 | 161300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 347 | 20250214 | 161200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 348 | 20250214 | 161100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 349 | 20250214 | 161000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 350 | 20250214 | 160900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 351 | 20250214 | 160800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 352 | 20250214 | 160700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 353 | 20250214 | 160600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 354 | 20250214 | 160500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 355 | 20250214 | 160400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 356 | 20250214 | 160300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 357 | 20250214 | 160200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 358 | 20250214 | 160100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 359 | 20250214 | 160000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 360 | 20250214 | 155900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 361 | 20250214 | 155800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 362 | 20250214 | 155700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 12566 |
| 363 | 20250214 | 155600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 364 | 20250214 | 155500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 365 | 20250214 | 155400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 366 | 20250214 | 155300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 367 | 20250214 | 155200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 368 | 20250214 | 155100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 369 | 20250214 | 155000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 370 | 20250214 | 154900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 371 | 20250214 | 154800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 372 | 20250214 | 154700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 373 | 20250214 | 154600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 374 | 20250214 | 154500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 375 | 20250214 | 154400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 376 | 20250214 | 154300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 377 | 20250214 | 154200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 378 | 20250214 | 154100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 379 | 20250214 | 154000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 380 | 20250214 | 153900 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 381 | 20250214 | 153800 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 382 | 20250214 | 153700 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 383 | 20250214 | 153600 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 384 | 20250214 | 153500 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 385 | 20250214 | 153400 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 386 | 20250214 | 153300 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 387 | 20250214 | 153200 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 388 | 20250214 | 153100 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 0 |
| 389 | 20250214 | 153000 | 1881469275 | 3625 | 3625 | 3625 | 3625 | 12566 |
| 390 | 20250214 | 152900 | 1835917525 | 3640 | 3640 | 3640 | 3640 | 0 |
| 391 | 20250214 | 152800 | 1835917525 | 3640 | 3640 | 3640 | 3640 | 0 |
| 392 | 20250214 | 152700 | 1835917525 | 3640 | 3640 | 3640 | 3640 | 0 |
| 393 | 20250214 | 152600 | 1835917525 | 3640 | 3640 | 3640 | 3640 | 0 |
| 394 | 20250214 | 152500 | 1835917525 | 3640 | 3640 | 3640 | 3640 | 0 |
| 395 | 20250214 | 152400 | 1835917525 | 3640 | 3640 | 3640 | 3640 | 0 |
| 396 | 20250214 | 152300 | 1835917525 | 3640 | 3640 | 3640 | 3640 | 0 |
| 397 | 20250214 | 152200 | 1835917525 | 3640 | 3640 | 3640 | 3640 | 0 |
| 398 | 20250214 | 152100 | 1835917525 | 3640 | 3640 | 3640 | 3640 | 0 |
| 399 | 20250214 | 152000 | 1835917525 | 3640 | 3640 | 3640 | 3640 | 0 |
| 400 | 20250214 | 151900 | 1835917525 | 3640 | 3635 | 3645 | 3630 | 1870 |
| 401 | 20250214 | 151800 | 1829114030 | 3630 | 3630 | 3635 | 3630 | 1893 |
| 402 | 20250214 | 151700 | 1822240110 | 3635 | 3630 | 3635 | 3630 | 1042 |
| 403 | 20250214 | 151600 | 1818457110 | 3625 | 3625 | 3630 | 3625 | 568 |
| 404 | 20250214 | 151500 | 1816396585 | 3625 | 3625 | 3640 | 3625 | 71 |
| 405 | 20250214 | 151400 | 1816138885 | 3630 | 3625 | 3635 | 3625 | 889 |
| 406 | 20250214 | 151300 | 1812912895 | 3630 | 3635 | 3640 | 3625 | 1415 |
| 407 | 20250214 | 151200 | 1807769000 | 3630 | 3630 | 3635 | 3625 | 423 |
| 408 | 20250214 | 151100 | 1806233710 | 3625 | 3630 | 3635 | 3625 | 232 |
| 409 | 20250214 | 151000 | 1805391705 | 3630 | 3625 | 3630 | 3625 | 2465 |
| 410 | 20250214 | 150900 | 1796452305 | 3625 | 3620 | 3630 | 3620 | 534 |
| 411 | 20250214 | 150800 | 1794515905 | 3620 | 3620 | 3620 | 3615 | 3648 |
| 412 | 20250214 | 150700 | 1781325865 | 3615 | 3620 | 3630 | 3615 | 6172 |
| 413 | 20250214 | 150600 | 1758992335 | 3620 | 3625 | 3630 | 3620 | 7064 |
| 414 | 20250214 | 150500 | 1733366845 | 3625 | 3640 | 3640 | 3620 | 6107 |
| 415 | 20250214 | 150400 | 1711199940 | 3640 | 3635 | 3645 | 3635 | 502 |
| 416 | 20250214 | 150300 | 1709372670 | 3635 | 3635 | 3635 | 3630 | 714 |
| 417 | 20250214 | 150200 | 1706777820 | 3630 | 3640 | 3640 | 3630 | 4212 |
| 418 | 20250214 | 150100 | 1691469635 | 3640 | 3635 | 3640 | 3635 | 35 |
| 419 | 20250214 | 150000 | 1691342370 | 3635 | 3630 | 3640 | 3630 | 313 |
| 420 | 20250214 | 145900 | 1690204970 | 3630 | 3630 | 3655 | 3630 | 1056 |
| 421 | 20250214 | 145800 | 1686370620 | 3630 | 3640 | 3645 | 3630 | 5079 |
| 422 | 20250214 | 145700 | 1667892265 | 3645 | 3655 | 3655 | 3640 | 3037 |
| 423 | 20250214 | 145600 | 1656820740 | 3660 | 3660 | 3660 | 3655 | 84 |
| 424 | 20250214 | 145500 | 1656513350 | 3655 | 3650 | 3655 | 3650 | 17 |
| 425 | 20250214 | 145400 | 1656451275 | 3650 | 3655 | 3660 | 3650 | 2224 |
| 426 | 20250214 | 145300 | 1648330475 | 3655 | 3660 | 3660 | 3655 | 336 |
| 427 | 20250214 | 145200 | 1647100945 | 3660 | 3655 | 3660 | 3655 | 135 |
| 428 | 20250214 | 145100 | 1646607210 | 3655 | 3650 | 3655 | 3650 | 1999 |
| 429 | 20250214 | 145000 | 1639300910 | 3655 | 3655 | 3670 | 3655 | 1001 |
| 430 | 20250214 | 144900 | 1635642080 | 3655 | 3655 | 3660 | 3655 | 111 |
| 431 | 20250214 | 144800 | 1635236365 | 3655 | 3670 | 3670 | 3655 | 290 |
| 432 | 20250214 | 144700 | 1634173865 | 3670 | 3675 | 3675 | 3670 | 11 |
| 433 | 20250214 | 144600 | 1634133450 | 3680 | 3680 | 3680 | 3680 | 30 |
| 434 | 20250214 | 144500 | 1634023050 | 3685 | 3680 | 3685 | 3675 | 312 |
| 435 | 20250214 | 144400 | 1632874950 | 3680 | 3675 | 3680 | 3675 | 663 |
| 436 | 20250214 | 144300 | 1630436500 | 3670 | 3660 | 3670 | 3660 | 276 |
| 437 | 20250214 | 144200 | 1629424730 | 3670 | 3660 | 3670 | 3655 | 51 |
| 438 | 20250214 | 144100 | 1629238065 | 3655 | 3665 | 3665 | 3655 | 84 |
| 439 | 20250214 | 144000 | 1628930420 | 3660 | 3650 | 3660 | 3645 | 689 |
| 440 | 20250214 | 143900 | 1626414280 | 3650 | 3655 | 3665 | 3645 | 4121 |
| 441 | 20250214 | 143800 | 1611370640 | 3655 | 3670 | 3670 | 3655 | 7024 |
| 442 | 20250214 | 143700 | 1585662010 | 3670 | 3670 | 3670 | 3670 | 88 |
| 443 | 20250214 | 143600 | 1585339050 | 3680 | 3670 | 3680 | 3670 | 1385 |
| 444 | 20250214 | 143500 | 1580255250 | 3670 | 3690 | 3690 | 3670 | 1217 |
| 445 | 20250214 | 143400 | 1575783260 | 3680 | 3685 | 3695 | 3675 | 762 |
| 446 | 20250214 | 143300 | 1572975130 | 3685 | 3685 | 3685 | 3685 | 1133 |
| 447 | 20250214 | 143200 | 1568800025 | 3685 | 3685 | 3685 | 3685 | 0 |
| 448 | 20250214 | 143100 | 1568800025 | 3685 | 3680 | 3685 | 3680 | 830 |
| 449 | 20250214 | 143000 | 1565745620 | 3680 | 3680 | 3680 | 3680 | 5 |
| 450 | 20250214 | 142900 | 1565727220 | 3680 | 3685 | 3685 | 3665 | 15 |
| 451 | 20250214 | 142800 | 1565672005 | 3680 | 3670 | 3680 | 3670 | 160 |
| 452 | 20250214 | 142700 | 1565084650 | 3670 | 3665 | 3670 | 3665 | 734 |
| 453 | 20250214 | 142600 | 1562392040 | 3665 | 3670 | 3670 | 3665 | 817 |
| 454 | 20250214 | 142500 | 1559396370 | 3670 | 3670 | 3670 | 3670 | 12 |
| 455 | 20250214 | 142400 | 1559352330 | 3665 | 3665 | 3665 | 3665 | 254 |
| 456 | 20250214 | 142300 | 1558421420 | 3670 | 3670 | 3670 | 3670 | 90 |
| 457 | 20250214 | 142200 | 1558091120 | 3670 | 3670 | 3670 | 3670 | 69 |
| 458 | 20250214 | 142100 | 1557837890 | 3670 | 3670 | 3670 | 3670 | 1 |
| 459 | 20250214 | 142000 | 1557834220 | 3670 | 3670 | 3670 | 3665 | 97 |
| 460 | 20250214 | 141900 | 1557478270 | 3675 | 3660 | 3675 | 3660 | 12 |
| 461 | 20250214 | 141800 | 1557434260 | 3665 | 3650 | 3665 | 3650 | 202 |
| 462 | 20250214 | 141700 | 1556695925 | 3655 | 3655 | 3660 | 3650 | 4553 |
| 463 | 20250214 | 141600 | 1540054245 | 3660 | 3660 | 3660 | 3655 | 123 |
| 464 | 20250214 | 141500 | 1539604070 | 3655 | 3660 | 3660 | 3655 | 978 |
| 465 | 20250214 | 141400 | 1536024795 | 3660 | 3665 | 3665 | 3660 | 1631 |
| 466 | 20250214 | 141300 | 1530047400 | 3665 | 3670 | 3670 | 3665 | 375 |
| 467 | 20250214 | 141200 | 1528671195 | 3670 | 3670 | 3670 | 3670 | 467 |
| 468 | 20250214 | 141100 | 1526957305 | 3670 | 3675 | 3675 | 3670 | 6292 |
| 469 | 20250214 | 141000 | 1503836835 | 3680 | 3685 | 3685 | 3680 | 610 |
| 470 | 20250214 | 140900 | 1501591025 | 3685 | 3680 | 3685 | 3680 | 311 |
| 471 | 20250214 | 140800 | 1500446215 | 3680 | 3685 | 3685 | 3680 | 1426 |
| 472 | 20250214 | 140700 | 1495198500 | 3690 | 3690 | 3690 | 3690 | 0 |
| 473 | 20250214 | 140600 | 1495198500 | 3690 | 3690 | 3690 | 3690 | 217 |
| 474 | 20250214 | 140500 | 1494397770 | 3690 | 3690 | 3690 | 3690 | 15 |
| 475 | 20250214 | 140400 | 1494342420 | 3690 | 3685 | 3690 | 3685 | 3 |
| 476 | 20250214 | 140300 | 1494331360 | 3690 | 3690 | 3690 | 3685 | 104 |
| 477 | 20250214 | 140200 | 1493948110 | 3685 | 3685 | 3690 | 3680 | 241 |
| 478 | 20250214 | 140100 | 1493060160 | 3690 | 3680 | 3690 | 3680 | 626 |
| 479 | 20250214 | 140000 | 1490751435 | 3690 | 3690 | 3690 | 3680 | 913 |
| 480 | 20250214 | 135900 | 1487382475 | 3690 | 3685 | 3690 | 3685 | 66 |
| 481 | 20250214 | 135800 | 1487139255 | 3685 | 3685 | 3685 | 3680 | 123 |
| 482 | 20250214 | 135700 | 1486686100 | 3675 | 3685 | 3685 | 3675 | 31 |
| 483 | 20250214 | 135600 | 1486572165 | 3670 | 3675 | 3675 | 3670 | 188 |
| 484 | 20250214 | 135500 | 1485881775 | 3680 | 3680 | 3680 | 3680 | 140 |
| 485 | 20250214 | 135400 | 1485366575 | 3665 | 3680 | 3680 | 3665 | 1079 |
| 486 | 20250214 | 135300 | 1481411245 | 3680 | 3680 | 3680 | 3665 | 833 |
| 487 | 20250214 | 135200 | 1478350785 | 3685 | 3685 | 3685 | 3665 | 1257 |
| 488 | 20250214 | 135100 | 1473720840 | 3680 | 3670 | 3685 | 3670 | 1111 |
| 489 | 20250214 | 135000 | 1469633275 | 3670 | 3670 | 3670 | 3665 | 5 |
| 490 | 20250214 | 134900 | 1469614930 | 3670 | 3665 | 3670 | 3660 | 501 |
| 491 | 20250214 | 134800 | 1467780255 | 3670 | 3665 | 3670 | 3665 | 300 |
| 492 | 20250214 | 134700 | 1466680750 | 3660 | 3655 | 3665 | 3655 | 2641 |
| 493 | 20250214 | 134600 | 1457011940 | 3660 | 3650 | 3660 | 3650 | 215 |
| 494 | 20250214 | 134500 | 1456227040 | 3650 | 3650 | 3685 | 3645 | 1004 |
| 495 | 20250214 | 134400 | 1452532575 | 3675 | 3640 | 3675 | 3640 | 1680 |
| 496 | 20250214 | 134300 | 1446387145 | 3645 | 3650 | 3665 | 3645 | 5690 |
| 497 | 20250214 | 134200 | 1425634920 | 3650 | 3660 | 3660 | 3650 | 5058 |
| 498 | 20250214 | 134100 | 1407166010 | 3660 | 3670 | 3670 | 3660 | 4285 |
| 499 | 20250214 | 134000 | 1391458290 | 3670 | 3670 | 3670 | 3670 | 11 |
| 500 | 20250214 | 133900 | 1391417920 | 3675 | 3675 | 3675 | 3675 | 2 |
| 501 | 20250214 | 133800 | 1391410570 | 3675 | 3660 | 3675 | 3660 | 201 |
| 502 | 20250214 | 133700 | 1390671910 | 3675 | 3670 | 3675 | 3670 | 2 |
| 503 | 20250214 | 133600 | 1390664565 | 3675 | 3675 | 3675 | 3665 | 313 |
| 504 | 20250214 | 133500 | 1389517020 | 3675 | 3665 | 3675 | 3665 | 10 |
| 505 | 20250214 | 133400 | 1389480310 | 3665 | 3660 | 3665 | 3655 | 3707 |
| 506 | 20250214 | 133300 | 1375927690 | 3660 | 3675 | 3675 | 3660 | 3857 |
| 507 | 20250214 | 133200 | 1361799265 | 3675 | 3675 | 3675 | 3665 | 199 |
| 508 | 20250214 | 133100 | 1361069505 | 3670 | 3675 | 3675 | 3670 | 18 |
| 509 | 20250214 | 133000 | 1361003390 | 3675 | 3675 | 3675 | 3675 | 44 |
| 510 | 20250214 | 132900 | 1360841690 | 3675 | 3665 | 3675 | 3665 | 3705 |
| 511 | 20250214 | 132800 | 1347260815 | 3665 | 3670 | 3670 | 3665 | 825 |
| 512 | 20250214 | 132700 | 1344237175 | 3670 | 3670 | 3675 | 3665 | 3854 |
| 513 | 20250214 | 132600 | 1330102120 | 3675 | 3675 | 3675 | 3670 | 843 |
| 514 | 20250214 | 132500 | 1327008100 | 3675 | 3675 | 3680 | 3675 | 519 |
| 515 | 20250214 | 132400 | 1325100560 | 3675 | 3680 | 3680 | 3675 | 271 |
| 516 | 20250214 | 132300 | 1324104630 | 3685 | 3680 | 3685 | 3680 | 100 |
| 517 | 20250214 | 132200 | 1323736155 | 3690 | 3680 | 3690 | 3680 | 811 |
| 518 | 20250214 | 132100 | 1320743665 | 3680 | 3680 | 3680 | 3680 | 1695 |
| 519 | 20250214 | 132000 | 1314506065 | 3675 | 3690 | 3695 | 3675 | 937 |
| 520 | 20250214 | 131900 | 1311056025 | 3690 | 3690 | 3690 | 3690 | 2 |
| 521 | 20250214 | 131800 | 1311048645 | 3690 | 3685 | 3690 | 3685 | 444 |
| 522 | 20250214 | 131700 | 1309412495 | 3690 | 3690 | 3690 | 3685 | 1012 |
| 523 | 20250214 | 131600 | 1305683215 | 3690 | 3685 | 3690 | 3685 | 71 |
| 524 | 20250214 | 131500 | 1305421265 | 3685 | 3680 | 3685 | 3680 | 278 |
| 525 | 20250214 | 131400 | 1304398125 | 3680 | 3680 | 3685 | 3680 | 1329 |
| 526 | 20250214 | 131300 | 1299505790 | 3680 | 3685 | 3685 | 3680 | 72 |
| 527 | 20250214 | 131200 | 1299240820 | 3685 | 3685 | 3685 | 3685 | 0 |
| 528 | 20250214 | 131100 | 1299240820 | 3685 | 3685 | 3685 | 3685 | 600 |
| 529 | 20250214 | 131000 | 1297029820 | 3690 | 3680 | 3690 | 3680 | 830 |
| 530 | 20250214 | 130900 | 1293975260 | 3680 | 3690 | 3690 | 3680 | 1358 |
| 531 | 20250214 | 130800 | 1288976775 | 3690 | 3690 | 3690 | 3690 | 5 |
| 532 | 20250214 | 130700 | 1288958325 | 3690 | 3690 | 3690 | 3690 | 1 |
| 533 | 20250214 | 130600 | 1288954635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 534 | 20250214 | 130500 | 1288954635 | 3690 | 3690 | 3690 | 3690 | 206 |
| 535 | 20250214 | 130400 | 1288194495 | 3695 | 3695 | 3695 | 3695 | 0 |
| 536 | 20250214 | 130300 | 1288194495 | 3695 | 3695 | 3710 | 3695 | 3830 |
| 537 | 20250214 | 130200 | 1274022570 | 3700 | 3700 | 3700 | 3700 | 56 |
| 538 | 20250214 | 130100 | 1273815370 | 3700 | 3695 | 3700 | 3680 | 129 |
| 539 | 20250214 | 130000 | 1273339210 | 3695 | 3695 | 3695 | 3695 | 600 |
| 540 | 20250214 | 125900 | 1271122210 | 3695 | 3690 | 3695 | 3670 | 1273 |
| 541 | 20250214 | 125800 | 1266447225 | 3695 | 3695 | 3695 | 3695 | 164 |
| 542 | 20250214 | 125700 | 1265841245 | 3700 | 3690 | 3700 | 3690 | 1930 |
| 543 | 20250214 | 125600 | 1258716770 | 3690 | 3680 | 3690 | 3680 | 68 |
| 544 | 20250214 | 125500 | 1258466520 | 3690 | 3695 | 3695 | 3680 | 10 |
| 545 | 20250214 | 125400 | 1258429590 | 3680 | 3695 | 3695 | 3680 | 757 |
| 546 | 20250214 | 125300 | 1255640370 | 3695 | 3695 | 3695 | 3695 | 5 |
| 547 | 20250214 | 125200 | 1255621895 | 3695 | 3695 | 3695 | 3695 | 103 |
| 548 | 20250214 | 125100 | 1255241310 | 3695 | 3695 | 3695 | 3695 | 1 |
| 549 | 20250214 | 125000 | 1255237615 | 3695 | 3690 | 3695 | 3690 | 15 |
| 550 | 20250214 | 124900 | 1255182205 | 3695 | 3695 | 3695 | 3695 | 0 |
| 551 | 20250214 | 124800 | 1255182205 | 3695 | 3695 | 3695 | 3695 | 9 |
| 552 | 20250214 | 124700 | 1255148950 | 3695 | 3695 | 3695 | 3695 | 0 |
| 553 | 20250214 | 124600 | 1255148950 | 3695 | 3695 | 3695 | 3695 | 100 |
| 554 | 20250214 | 124500 | 1254779450 | 3695 | 3690 | 3695 | 3690 | 152 |
| 555 | 20250214 | 124400 | 1254218150 | 3695 | 3695 | 3695 | 3695 | 73 |
| 556 | 20250214 | 124300 | 1253948415 | 3685 | 3695 | 3695 | 3685 | 543 |
| 557 | 20250214 | 124200 | 1251946885 | 3695 | 3685 | 3695 | 3680 | 632 |
| 558 | 20250214 | 124100 | 1249620630 | 3690 | 3690 | 3690 | 3690 | 101 |
| 559 | 20250214 | 124000 | 1249247940 | 3690 | 3680 | 3690 | 3680 | 883 |
| 560 | 20250214 | 123900 | 1245998350 | 3680 | 3675 | 3680 | 3675 | 849 |
| 561 | 20250214 | 123800 | 1242877805 | 3675 | 3680 | 3680 | 3675 | 1039 |
| 562 | 20250214 | 123700 | 1239054290 | 3680 | 3685 | 3685 | 3680 | 1229 |
| 563 | 20250214 | 123600 | 1234529425 | 3690 | 3690 | 3690 | 3690 | 25 |
| 564 | 20250214 | 123500 | 1234437175 | 3690 | 3690 | 3690 | 3685 | 165 |
| 565 | 20250214 | 123400 | 1233828375 | 3695 | 3695 | 3695 | 3695 | 30 |
| 566 | 20250214 | 123300 | 1233717525 | 3695 | 3695 | 3695 | 3695 | 9 |
| 567 | 20250214 | 123200 | 1233684270 | 3695 | 3695 | 3695 | 3695 | 9 |
| 568 | 20250214 | 123100 | 1233651015 | 3695 | 3695 | 3695 | 3695 | 3 |
| 569 | 20250214 | 123000 | 1233639930 | 3695 | 3690 | 3695 | 3690 | 5 |
| 570 | 20250214 | 122900 | 1233621470 | 3695 | 3695 | 3695 | 3695 | 45 |
| 571 | 20250214 | 122800 | 1233455195 | 3695 | 3695 | 3695 | 3695 | 0 |
| 572 | 20250214 | 122700 | 1233455195 | 3695 | 3695 | 3695 | 3695 | 10 |
| 573 | 20250214 | 122600 | 1233418245 | 3695 | 3695 | 3695 | 3695 | 68 |
| 574 | 20250214 | 122500 | 1233166985 | 3695 | 3695 | 3695 | 3680 | 23 |
| 575 | 20250214 | 122400 | 1233082210 | 3680 | 3695 | 3695 | 3680 | 348 |
| 576 | 20250214 | 122300 | 1231798570 | 3695 | 3695 | 3695 | 3695 | 101 |
| 577 | 20250214 | 122200 | 1231425375 | 3680 | 3695 | 3695 | 3680 | 1683 |
| 578 | 20250214 | 122100 | 1225223575 | 3695 | 3690 | 3695 | 3690 | 751 |
| 579 | 20250214 | 122000 | 1222452380 | 3690 | 3685 | 3690 | 3685 | 47 |
| 580 | 20250214 | 121900 | 1222279040 | 3685 | 3685 | 3685 | 3685 | 1919 |
| 581 | 20250214 | 121800 | 1215207525 | 3680 | 3685 | 3685 | 3680 | 1233 |
| 582 | 20250214 | 121700 | 1210670080 | 3680 | 3685 | 3685 | 3680 | 203 |
| 583 | 20250214 | 121600 | 1209922525 | 3685 | 3685 | 3685 | 3685 | 1000 |
| 584 | 20250214 | 121500 | 1206237525 | 3685 | 3685 | 3685 | 3685 | 120 |
| 585 | 20250214 | 121400 | 1205795325 | 3685 | 3685 | 3685 | 3685 | 300 |
| 586 | 20250214 | 121300 | 1204689825 | 3685 | 3685 | 3685 | 3685 | 0 |
| 587 | 20250214 | 121200 | 1204689825 | 3685 | 3685 | 3685 | 3685 | 62 |
| 588 | 20250214 | 121100 | 1204461355 | 3685 | 3685 | 3685 | 3685 | 0 |
| 589 | 20250214 | 121000 | 1204461355 | 3685 | 3680 | 3685 | 3680 | 16 |
| 590 | 20250214 | 120900 | 1204402465 | 3680 | 3680 | 3680 | 3680 | 10 |
| 591 | 20250214 | 120800 | 1204365665 | 3685 | 3685 | 3685 | 3685 | 22 |
| 592 | 20250214 | 120700 | 1204284595 | 3685 | 3685 | 3685 | 3685 | 426 |
| 593 | 20250214 | 120600 | 1202714785 | 3685 | 3680 | 3685 | 3680 | 11 |
| 594 | 20250214 | 120500 | 1202674270 | 3685 | 3690 | 3690 | 3685 | 22 |
| 595 | 20250214 | 120400 | 1202593100 | 3690 | 3685 | 3690 | 3685 | 26 |
| 596 | 20250214 | 120300 | 1202497285 | 3690 | 3690 | 3690 | 3690 | 0 |
| 597 | 20250214 | 120200 | 1202497285 | 3690 | 3690 | 3690 | 3690 | 105 |
| 598 | 20250214 | 120100 | 1202109835 | 3690 | 3690 | 3690 | 3690 | 81 |
| 599 | 20250214 | 120000 | 1201810945 | 3690 | 3680 | 3690 | 3680 | 9 |
| 600 | 20250214 | 115900 | 1201777815 | 3680 | 3670 | 3690 | 3670 | 11 |
| 601 | 20250214 | 115800 | 1201737415 | 3690 | 3685 | 3690 | 3685 | 55 |
| 602 | 20250214 | 115700 | 1201534585 | 3685 | 3685 | 3685 | 3685 | 5 |
| 603 | 20250214 | 115600 | 1201516160 | 3670 | 3680 | 3680 | 3670 | 20 |
| 604 | 20250214 | 115500 | 1201442740 | 3670 | 3690 | 3690 | 3670 | 15 |
| 605 | 20250214 | 115400 | 1201387570 | 3690 | 3690 | 3690 | 3690 | 1 |
| 606 | 20250214 | 115300 | 1201383880 | 3665 | 3665 | 3665 | 3665 | 6 |
| 607 | 20250214 | 115200 | 1201361890 | 3660 | 3685 | 3685 | 3660 | 2317 |
| 608 | 20250214 | 115100 | 1192858800 | 3680 | 3685 | 3685 | 3680 | 1096 |
| 609 | 20250214 | 115000 | 1188820265 | 3700 | 3695 | 3700 | 3690 | 753 |
| 610 | 20250214 | 114900 | 1186041605 | 3700 | 3700 | 3700 | 3700 | 6 |
| 611 | 20250214 | 114800 | 1186019405 | 3695 | 3700 | 3705 | 3690 | 630 |
| 612 | 20250214 | 114700 | 1183691475 | 3705 | 3695 | 3720 | 3695 | 4356 |
| 613 | 20250214 | 114600 | 1167551145 | 3695 | 3685 | 3695 | 3685 | 1230 |
| 614 | 20250214 | 114500 | 1163007570 | 3680 | 3685 | 3685 | 3680 | 317 |
| 615 | 20250214 | 114400 | 1161839530 | 3685 | 3675 | 3685 | 3675 | 969 |
| 616 | 20250214 | 114300 | 1158274290 | 3675 | 3675 | 3675 | 3675 | 355 |
| 617 | 20250214 | 114200 | 1156969665 | 3675 | 3670 | 3675 | 3665 | 32 |
| 618 | 20250214 | 114100 | 1156852210 | 3670 | 3670 | 3670 | 3670 | 1135 |
| 619 | 20250214 | 114000 | 1152686760 | 3665 | 3655 | 3665 | 3655 | 964 |
| 620 | 20250214 | 113900 | 1149156560 | 3650 | 3650 | 3650 | 3650 | 4199 |
| 621 | 20250214 | 113800 | 1133830210 | 3650 | 3655 | 3655 | 3650 | 2811 |
| 622 | 20250214 | 113700 | 1123570000 | 3650 | 3650 | 3650 | 3650 | 65 |
| 623 | 20250214 | 113600 | 1123332750 | 3650 | 3650 | 3650 | 3650 | 551 |
| 624 | 20250214 | 113500 | 1121321600 | 3645 | 3650 | 3650 | 3645 | 4631 |
| 625 | 20250214 | 113400 | 1104423320 | 3650 | 3655 | 3655 | 3650 | 3282 |
| 626 | 20250214 | 113300 | 1092443510 | 3650 | 3650 | 3650 | 3650 | 884 |
| 627 | 20250214 | 113200 | 1089216910 | 3650 | 3660 | 3660 | 3650 | 3851 |
| 628 | 20250214 | 113100 | 1075155800 | 3650 | 3650 | 3660 | 3650 | 3183 |
| 629 | 20250214 | 113000 | 1063513065 | 3650 | 3655 | 3655 | 3650 | 178 |
| 630 | 20250214 | 112900 | 1062862505 | 3655 | 3655 | 3655 | 3650 | 78 |
| 631 | 20250214 | 112800 | 1062577420 | 3655 | 3650 | 3655 | 3645 | 314 |
| 632 | 20250214 | 112700 | 1061431300 | 3650 | 3655 | 3655 | 3650 | 931 |
| 633 | 20250214 | 112600 | 1058029535 | 3660 | 3660 | 3660 | 3655 | 123 |
| 634 | 20250214 | 112500 | 1057579360 | 3650 | 3660 | 3660 | 3645 | 6855 |
| 635 | 20250214 | 112400 | 1032533950 | 3660 | 3655 | 3660 | 3655 | 315 |
| 636 | 20250214 | 112300 | 1031381080 | 3660 | 3660 | 3660 | 3660 | 233 |
| 637 | 20250214 | 112200 | 1030528300 | 3660 | 3660 | 3660 | 3655 | 606 |
| 638 | 20250214 | 112100 | 1028310360 | 3665 | 3665 | 3665 | 3665 | 3 |
| 639 | 20250214 | 112000 | 1028299365 | 3665 | 3650 | 3665 | 3650 | 109 |
| 640 | 20250214 | 111900 | 1027901150 | 3650 | 3665 | 3670 | 3650 | 4130 |
| 641 | 20250214 | 111800 | 1012800975 | 3665 | 3665 | 3665 | 3665 | 150 |
| 642 | 20250214 | 111700 | 1012251225 | 3670 | 3665 | 3670 | 3665 | 115 |
| 643 | 20250214 | 111600 | 1011829720 | 3665 | 3670 | 3670 | 3665 | 24 |
| 644 | 20250214 | 111500 | 1011741745 | 3675 | 3675 | 3675 | 3675 | 13 |
| 645 | 20250214 | 111400 | 1011693970 | 3665 | 3670 | 3675 | 3665 | 1042 |
| 646 | 20250214 | 111300 | 1007870280 | 3670 | 3670 | 3675 | 3670 | 37 |
| 647 | 20250214 | 111200 | 1007734365 | 3675 | 3670 | 3675 | 3665 | 2741 |
| 648 | 20250214 | 111100 | 997676610 | 3665 | 3665 | 3665 | 3660 | 1652 |
| 649 | 20250214 | 111000 | 991622775 | 3665 | 3660 | 3665 | 3660 | 87 |
| 650 | 20250214 | 110900 | 991304240 | 3655 | 3675 | 3675 | 3655 | 4984 |
| 651 | 20250214 | 110800 | 973057205 | 3670 | 3680 | 3680 | 3670 | 282 |
| 652 | 20250214 | 110700 | 972019715 | 3680 | 3670 | 3680 | 3670 | 176 |
| 653 | 20250214 | 110600 | 971373785 | 3680 | 3680 | 3680 | 3665 | 161 |
| 654 | 20250214 | 110500 | 970783405 | 3680 | 3670 | 3680 | 3655 | 1374 |
| 655 | 20250214 | 110400 | 965749340 | 3670 | 3670 | 3670 | 3670 | 5382 |
| 656 | 20250214 | 110300 | 945997400 | 3675 | 3680 | 3685 | 3675 | 810 |
| 657 | 20250214 | 110200 | 943020615 | 3675 | 3680 | 3680 | 3675 | 451 |
| 658 | 20250214 | 110100 | 941361825 | 3680 | 3675 | 3680 | 3675 | 43 |
| 659 | 20250214 | 110000 | 941203625 | 3670 | 3670 | 3670 | 3670 | 0 |
| 660 | 20250214 | 105900 | 941203625 | 3670 | 3680 | 3680 | 3670 | 903 |
| 661 | 20250214 | 105800 | 937886150 | 3680 | 3680 | 3680 | 3680 | 244 |
| 662 | 20250214 | 105700 | 936988230 | 3675 | 3675 | 3680 | 3675 | 1294 |
| 663 | 20250214 | 105600 | 932230625 | 3675 | 3680 | 3680 | 3675 | 40 |
| 664 | 20250214 | 105500 | 932083610 | 3680 | 3680 | 3680 | 3680 | 77 |
| 665 | 20250214 | 105400 | 931800250 | 3680 | 3680 | 3680 | 3680 | 108 |
| 666 | 20250214 | 105300 | 931402810 | 3680 | 3685 | 3685 | 3680 | 474 |
| 667 | 20250214 | 105200 | 929658485 | 3685 | 3680 | 3685 | 3680 | 946 |
| 668 | 20250214 | 105100 | 926177190 | 3680 | 3675 | 3680 | 3670 | 3640 |
| 669 | 20250214 | 105000 | 912816515 | 3675 | 3680 | 3685 | 3675 | 3326 |
| 670 | 20250214 | 104900 | 900587105 | 3680 | 3685 | 3685 | 3680 | 1108 |
| 671 | 20250214 | 104800 | 896506900 | 3685 | 3685 | 3685 | 3685 | 35 |
| 672 | 20250214 | 104700 | 896377925 | 3685 | 3680 | 3685 | 3680 | 706 |
| 673 | 20250214 | 104600 | 893777980 | 3685 | 3680 | 3685 | 3675 | 767 |
| 674 | 20250214 | 104500 | 890955915 | 3680 | 3680 | 3690 | 3680 | 1459 |
| 675 | 20250214 | 104400 | 885584980 | 3680 | 3680 | 3680 | 3675 | 2572 |
| 676 | 20250214 | 104300 | 876124545 | 3680 | 3680 | 3685 | 3680 | 73 |
| 677 | 20250214 | 104200 | 875855895 | 3680 | 3685 | 3685 | 3680 | 590 |
| 678 | 20250214 | 104100 | 873683420 | 3675 | 3685 | 3685 | 3675 | 823 |
| 679 | 20250214 | 104000 | 870657195 | 3685 | 3685 | 3685 | 3685 | 115 |
| 680 | 20250214 | 103900 | 870233420 | 3685 | 3670 | 3685 | 3670 | 2093 |
| 681 | 20250214 | 103800 | 862538205 | 3670 | 3685 | 3685 | 3670 | 16986 |
| 682 | 20250214 | 103700 | 800194920 | 3675 | 3685 | 3685 | 3675 | 2642 |
| 683 | 20250214 | 103600 | 790475525 | 3690 | 3690 | 3695 | 3690 | 75 |
| 684 | 20250214 | 103500 | 790198665 | 3695 | 3695 | 3695 | 3695 | 100 |
| 685 | 20250214 | 103400 | 789829165 | 3695 | 3695 | 3695 | 3690 | 169 |
| 686 | 20250214 | 103300 | 789204735 | 3695 | 3690 | 3695 | 3690 | 331 |
| 687 | 20250214 | 103200 | 787981700 | 3690 | 3700 | 3700 | 3670 | 1544 |
| 688 | 20250214 | 103100 | 782293120 | 3690 | 3695 | 3695 | 3690 | 737 |
| 689 | 20250214 | 103000 | 779572180 | 3695 | 3695 | 3700 | 3690 | 1365 |
| 690 | 20250214 | 102900 | 774531975 | 3695 | 3685 | 3695 | 3685 | 777 |
| 691 | 20250214 | 102800 | 771667455 | 3685 | 3675 | 3695 | 3670 | 1117 |
| 692 | 20250214 | 102700 | 767561275 | 3675 | 3700 | 3700 | 3660 | 4094 |
| 693 | 20250214 | 102600 | 752502730 | 3700 | 3670 | 3710 | 3660 | 8174 |
| 694 | 20250214 | 102500 | 722479835 | 3665 | 3655 | 3670 | 3650 | 6251 |
| 695 | 20250214 | 102400 | 699643250 | 3650 | 3685 | 3685 | 3650 | 2910 |
| 696 | 20250214 | 102300 | 688988285 | 3675 | 3695 | 3700 | 3675 | 3153 |
| 697 | 20250214 | 102200 | 677391925 | 3690 | 3695 | 3695 | 3690 | 339 |
| 698 | 20250214 | 102100 | 676139600 | 3695 | 3700 | 3700 | 3685 | 6238 |
| 699 | 20250214 | 102000 | 653102970 | 3705 | 3710 | 3710 | 3700 | 1067 |
| 700 | 20250214 | 101900 | 649154775 | 3710 | 3700 | 3715 | 3695 | 895 |
| 701 | 20250214 | 101800 | 645843255 | 3695 | 3695 | 3695 | 3690 | 1513 |
| 702 | 20250214 | 101700 | 640257775 | 3695 | 3715 | 3715 | 3690 | 10721 |
| 703 | 20250214 | 101600 | 600557430 | 3720 | 3720 | 3720 | 3715 | 1172 |
| 704 | 20250214 | 101500 | 596203220 | 3725 | 3725 | 3725 | 3715 | 533 |
| 705 | 20250214 | 101400 | 594221110 | 3730 | 3730 | 3730 | 3715 | 2834 |
| 706 | 20250214 | 101300 | 583686380 | 3730 | 3735 | 3735 | 3720 | 182 |
| 707 | 20250214 | 101200 | 583008160 | 3735 | 3720 | 3735 | 3715 | 181 |
| 708 | 20250214 | 101100 | 582334820 | 3720 | 3720 | 3730 | 3720 | 386 |
| 709 | 20250214 | 101000 | 580898640 | 3725 | 3735 | 3735 | 3715 | 1449 |
| 710 | 20250214 | 100900 | 575506320 | 3730 | 3740 | 3740 | 3730 | 2062 |
| 711 | 20250214 | 100800 | 567810580 | 3740 | 3740 | 3740 | 3735 | 1337 |
| 712 | 20250214 | 100700 | 562816560 | 3740 | 3740 | 3740 | 3735 | 10481 |
| 713 | 20250214 | 100600 | 523668265 | 3735 | 3750 | 3750 | 3735 | 6219 |
| 714 | 20250214 | 100500 | 500398365 | 3750 | 3750 | 3750 | 3750 | 50 |
| 715 | 20250214 | 100400 | 500210865 | 3755 | 3750 | 3755 | 3750 | 201 |
| 716 | 20250214 | 100300 | 499457110 | 3750 | 3750 | 3750 | 3745 | 114 |
| 717 | 20250214 | 100200 | 499029680 | 3750 | 3740 | 3755 | 3740 | 6 |
| 718 | 20250214 | 100100 | 499007200 | 3755 | 3745 | 3755 | 3740 | 3045 |
| 719 | 20250214 | 100000 | 487616480 | 3755 | 3755 | 3755 | 3745 | 426 |
| 720 | 20250214 | 095900 | 486018860 | 3755 | 3745 | 3755 | 3745 | 380 |
| 721 | 20250214 | 095800 | 484595750 | 3755 | 3755 | 3755 | 3745 | 8 |
| 722 | 20250214 | 095700 | 484565720 | 3745 | 3750 | 3750 | 3745 | 1100 |
| 723 | 20250214 | 095600 | 480445875 | 3755 | 3750 | 3755 | 3750 | 2 |
| 724 | 20250214 | 095500 | 480438370 | 3750 | 3755 | 3755 | 3750 | 529 |
| 725 | 20250214 | 095400 | 478454045 | 3760 | 3755 | 3760 | 3755 | 347 |
| 726 | 20250214 | 095300 | 477151055 | 3760 | 3755 | 3760 | 3750 | 549 |
| 727 | 20250214 | 095200 | 475088415 | 3760 | 3760 | 3760 | 3760 | 548 |
| 728 | 20250214 | 095100 | 473027935 | 3760 | 3760 | 3760 | 3755 | 1307 |
| 729 | 20250214 | 095000 | 468116060 | 3760 | 3750 | 3760 | 3750 | 208 |
| 730 | 20250214 | 094900 | 467335260 | 3760 | 3760 | 3760 | 3755 | 18 |
| 731 | 20250214 | 094800 | 467267605 | 3760 | 3760 | 3760 | 3750 | 422 |
| 732 | 20250214 | 094700 | 465684695 | 3760 | 3750 | 3760 | 3750 | 849 |
| 733 | 20250214 | 094600 | 462495455 | 3760 | 3755 | 3760 | 3755 | 159 |
| 734 | 20250214 | 094500 | 461897620 | 3760 | 3750 | 3760 | 3745 | 811 |
| 735 | 20250214 | 094400 | 458853770 | 3750 | 3745 | 3750 | 3740 | 1378 |
| 736 | 20250214 | 094300 | 453696580 | 3745 | 3745 | 3750 | 3745 | 742 |
| 737 | 20250214 | 094200 | 450917775 | 3750 | 3745 | 3750 | 3745 | 13 |
| 738 | 20250214 | 094100 | 450869030 | 3750 | 3740 | 3750 | 3740 | 438 |
| 739 | 20250214 | 094000 | 449229900 | 3750 | 3745 | 3750 | 3740 | 857 |
| 740 | 20250214 | 093900 | 446024440 | 3745 | 3760 | 3760 | 3745 | 43 |
| 741 | 20250214 | 093800 | 445863250 | 3760 | 3765 | 3770 | 3740 | 1353 |
| 742 | 20250214 | 093700 | 440793395 | 3770 | 3760 | 3770 | 3760 | 1080 |
| 743 | 20250214 | 093600 | 436730790 | 3755 | 3735 | 3755 | 3735 | 3586 |
| 744 | 20250214 | 093500 | 423301300 | 3740 | 3735 | 3740 | 3730 | 1091 |
| 745 | 20250214 | 093400 | 419227375 | 3735 | 3735 | 3735 | 3730 | 275 |
| 746 | 20250214 | 093300 | 418201375 | 3735 | 3720 | 3735 | 3720 | 1316 |
| 747 | 20250214 | 093200 | 413305610 | 3720 | 3730 | 3730 | 3715 | 2436 |
| 748 | 20250214 | 093100 | 404244710 | 3720 | 3730 | 3730 | 3720 | 33 |
| 749 | 20250214 | 093000 | 404121860 | 3730 | 3735 | 3735 | 3715 | 2982 |
| 750 | 20250214 | 092900 | 393036320 | 3720 | 3735 | 3735 | 3720 | 3899 |
| 751 | 20250214 | 092800 | 378501700 | 3735 | 3740 | 3740 | 3735 | 3841 |
| 752 | 20250214 | 092700 | 364149845 | 3745 | 3745 | 3745 | 3745 | 94 |
| 753 | 20250214 | 092600 | 363797815 | 3745 | 3735 | 3745 | 3735 | 1046 |
| 754 | 20250214 | 092500 | 359888325 | 3740 | 3740 | 3745 | 3735 | 3019 |
| 755 | 20250214 | 092400 | 348606085 | 3740 | 3745 | 3750 | 3740 | 3090 |
| 756 | 20250214 | 092300 | 337047805 | 3750 | 3750 | 3750 | 3750 | 182 |
| 757 | 20250214 | 092200 | 336365305 | 3750 | 3740 | 3750 | 3740 | 2240 |
| 758 | 20250214 | 092100 | 327975940 | 3740 | 3740 | 3740 | 3740 | 161 |
| 759 | 20250214 | 092000 | 327373800 | 3740 | 3745 | 3745 | 3740 | 384 |
| 760 | 20250214 | 091900 | 325937525 | 3745 | 3745 | 3750 | 3740 | 737 |
| 761 | 20250214 | 091800 | 323177615 | 3745 | 3740 | 3750 | 3740 | 1567 |
| 762 | 20250214 | 091700 | 317309155 | 3745 | 3720 | 3745 | 3720 | 1643 |
| 763 | 20250214 | 091600 | 311174000 | 3725 | 3740 | 3740 | 3720 | 4273 |
| 764 | 20250214 | 091500 | 295244640 | 3745 | 3750 | 3750 | 3745 | 173 |
| 765 | 20250214 | 091400 | 294596505 | 3750 | 3750 | 3750 | 3745 | 138 |
| 766 | 20250214 | 091300 | 294079020 | 3750 | 3740 | 3750 | 3740 | 1991 |
| 767 | 20250214 | 091200 | 286630855 | 3740 | 3745 | 3745 | 3740 | 3272 |
| 768 | 20250214 | 091100 | 274391780 | 3740 | 3720 | 3745 | 3720 | 2153 |
| 769 | 20250214 | 091000 | 266352885 | 3735 | 3705 | 3735 | 3705 | 1779 |
| 770 | 20250214 | 090900 | 259735290 | 3700 | 3725 | 3730 | 3700 | 10606 |
| 771 | 20250214 | 090800 | 220398260 | 3725 | 3715 | 3730 | 3705 | 2579 |
| 772 | 20250214 | 090700 | 210831975 | 3715 | 3720 | 3740 | 3715 | 7940 |
| 773 | 20250214 | 090600 | 181285190 | 3720 | 3705 | 3725 | 3700 | 5486 |
| 774 | 20250214 | 090500 | 160939165 | 3710 | 3745 | 3745 | 3705 | 16768 |
| 775 | 20250214 | 090400 | 98477740 | 3745 | 3790 | 3790 | 3745 | 5586 |
| 776 | 20250214 | 090300 | 77482095 | 3790 | 3785 | 3795 | 3765 | 3921 |
| 777 | 20250214 | 090200 | 62665620 | 3790 | 3820 | 3820 | 3790 | 8410 |
| 778 | 20250214 | 090100 | 30647975 | 3820 | 3825 | 3830 | 3815 | 852 |
| 779 | 20250214 | 090000 | 27393720 | 3820 | 3805 | 3830 | 3805 | 6886 |