28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 184400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 7842 |
| 3 | 20250214 | 184300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 4 | 20250214 | 184200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 5 | 20250214 | 184100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 6 | 20250214 | 184000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 7 | 20250214 | 183900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 8 | 20250214 | 183800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 9 | 20250214 | 183700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 10 | 20250214 | 183600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 11 | 20250214 | 183500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 12 | 20250214 | 183400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 13 | 20250214 | 183300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 14 | 20250214 | 183200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 15 | 20250214 | 183100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 16 | 20250214 | 183000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 17 | 20250214 | 182900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 18 | 20250214 | 182800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 19 | 20250214 | 182700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 20 | 20250214 | 182600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 21 | 20250214 | 182500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 22 | 20250214 | 182400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 23 | 20250214 | 182300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 24 | 20250214 | 182200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 25 | 20250214 | 182100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 26 | 20250214 | 182000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 27 | 20250214 | 181900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 28 | 20250214 | 181800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 29 | 20250214 | 181700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 30 | 20250214 | 181600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 31 | 20250214 | 181500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 32 | 20250214 | 181400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 7842 |
| 33 | 20250214 | 181300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 34 | 20250214 | 181200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 35 | 20250214 | 181100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 36 | 20250214 | 181000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 37 | 20250214 | 180900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 38 | 20250214 | 180800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 39 | 20250214 | 180700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 40 | 20250214 | 180600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 41 | 20250214 | 180500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 42 | 20250214 | 180400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 43 | 20250214 | 180300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 44 | 20250214 | 180200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 45 | 20250214 | 180100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 46 | 20250214 | 180000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 47 | 20250214 | 175900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 48 | 20250214 | 175800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 49 | 20250214 | 175700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 50 | 20250214 | 175600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 51 | 20250214 | 175500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 52 | 20250214 | 175400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 53 | 20250214 | 175300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 54 | 20250214 | 175200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 55 | 20250214 | 175100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 56 | 20250214 | 175000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 57 | 20250214 | 174900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 58 | 20250214 | 174800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 59 | 20250214 | 174700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 60 | 20250214 | 174600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 61 | 20250214 | 174500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 62 | 20250214 | 174400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 7842 |
| 63 | 20250214 | 174300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 64 | 20250214 | 174200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 65 | 20250214 | 174100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 66 | 20250214 | 174000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 67 | 20250214 | 173900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 68 | 20250214 | 173800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 69 | 20250214 | 173700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 70 | 20250214 | 173600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 71 | 20250214 | 173500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 72 | 20250214 | 173400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 73 | 20250214 | 173300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 74 | 20250214 | 173200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 75 | 20250214 | 173100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 76 | 20250214 | 173000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 77 | 20250214 | 172900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 78 | 20250214 | 172800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 79 | 20250214 | 172700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 80 | 20250214 | 172600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 81 | 20250214 | 172500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 82 | 20250214 | 172400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 83 | 20250214 | 172300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 84 | 20250214 | 172200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 85 | 20250214 | 172100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 86 | 20250214 | 172000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 87 | 20250214 | 171900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 88 | 20250214 | 171800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 89 | 20250214 | 171700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 90 | 20250214 | 171600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 91 | 20250214 | 171500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 92 | 20250214 | 171400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 7842 |
| 93 | 20250214 | 171300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 94 | 20250214 | 171200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 95 | 20250214 | 171100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 96 | 20250214 | 171000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 97 | 20250214 | 170900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 98 | 20250214 | 170800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 99 | 20250214 | 170700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 100 | 20250214 | 170600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 101 | 20250214 | 170500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 102 | 20250214 | 170400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 103 | 20250214 | 170300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 104 | 20250214 | 170200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 105 | 20250214 | 170100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 106 | 20250214 | 170000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 107 | 20250214 | 165900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 108 | 20250214 | 165800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 109 | 20250214 | 165700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 110 | 20250214 | 165600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 111 | 20250214 | 165500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 112 | 20250214 | 165400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 113 | 20250214 | 165300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 114 | 20250214 | 165200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 115 | 20250214 | 165100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 116 | 20250214 | 165000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 117 | 20250214 | 164900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 118 | 20250214 | 164800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 119 | 20250214 | 164700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 120 | 20250214 | 164600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 121 | 20250214 | 164500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 122 | 20250214 | 164400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 7842 |
| 123 | 20250214 | 164300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 124 | 20250214 | 164200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 125 | 20250214 | 164100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 126 | 20250214 | 164000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 127 | 20250214 | 163900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 128 | 20250214 | 163800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 129 | 20250214 | 163700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 130 | 20250214 | 163600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 131 | 20250214 | 163500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 132 | 20250214 | 163400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 133 | 20250214 | 163300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 134 | 20250214 | 163200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 135 | 20250214 | 163100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 136 | 20250214 | 163000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 137 | 20250214 | 162900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 138 | 20250214 | 162800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 139 | 20250214 | 162700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 140 | 20250214 | 162600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 141 | 20250214 | 162500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 142 | 20250214 | 162400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 143 | 20250214 | 162300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 144 | 20250214 | 162200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 145 | 20250214 | 162100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 146 | 20250214 | 162000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 147 | 20250214 | 161900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 148 | 20250214 | 161800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 149 | 20250214 | 161700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 150 | 20250214 | 161600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 151 | 20250214 | 161500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 152 | 20250214 | 161400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 7842 |
| 153 | 20250214 | 161300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 154 | 20250214 | 161200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 155 | 20250214 | 161100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 156 | 20250214 | 161000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 157 | 20250214 | 160900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 158 | 20250214 | 160800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 159 | 20250214 | 160700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 160 | 20250214 | 160600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 161 | 20250214 | 160500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 162 | 20250214 | 160400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 163 | 20250214 | 160300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 164 | 20250214 | 160200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 165 | 20250214 | 160100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 166 | 20250214 | 160000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 167 | 20250214 | 155900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 168 | 20250214 | 155800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 169 | 20250214 | 155700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 170 | 20250214 | 155600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 171 | 20250214 | 155500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 172 | 20250214 | 155400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 173 | 20250214 | 155300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 174 | 20250214 | 155200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 175 | 20250214 | 155100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 176 | 20250214 | 155000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 177 | 20250214 | 154900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 178 | 20250214 | 154800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 179 | 20250214 | 154700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 180 | 20250214 | 154600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 181 | 20250214 | 154500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 182 | 20250214 | 154400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 7842 |
| 183 | 20250214 | 154300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 184 | 20250214 | 154200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 185 | 20250214 | 154100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 186 | 20250214 | 154000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 187 | 20250214 | 153900 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 188 | 20250214 | 153800 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 189 | 20250214 | 153700 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 190 | 20250214 | 153600 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 191 | 20250214 | 153500 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 192 | 20250214 | 153400 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 193 | 20250214 | 153300 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 194 | 20250214 | 153200 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 195 | 20250214 | 153100 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 196 | 20250214 | 153000 | 1313375505 | 4195 | 4195 | 4195 | 4195 | 7842 |
| 197 | 20250214 | 152900 | 1280478315 | 4185 | 4185 | 4185 | 4185 | 0 |
| 198 | 20250214 | 152800 | 1280478315 | 4185 | 4185 | 4185 | 4185 | 0 |
| 199 | 20250214 | 152700 | 1280478315 | 4185 | 4185 | 4185 | 4185 | 0 |
| 200 | 20250214 | 152600 | 1280478315 | 4185 | 4185 | 4185 | 4185 | 0 |
| 201 | 20250214 | 152500 | 1280478315 | 4185 | 4185 | 4185 | 4185 | 0 |
| 202 | 20250214 | 152400 | 1280478315 | 4185 | 4185 | 4185 | 4185 | 0 |
| 203 | 20250214 | 152300 | 1280478315 | 4185 | 4185 | 4185 | 4185 | 0 |
| 204 | 20250214 | 152200 | 1280478315 | 4185 | 4185 | 4185 | 4185 | 0 |
| 205 | 20250214 | 152100 | 1280478315 | 4185 | 4185 | 4185 | 4185 | 0 |
| 206 | 20250214 | 152000 | 1280478315 | 4185 | 4185 | 4185 | 4185 | 0 |
| 207 | 20250214 | 151900 | 1280478315 | 4185 | 4190 | 4190 | 4185 | 337 |
| 208 | 20250214 | 151800 | 1279067965 | 4185 | 4185 | 4190 | 4185 | 545 |
| 209 | 20250214 | 151700 | 1276787135 | 4185 | 4185 | 4185 | 4185 | 1335 |
| 210 | 20250214 | 151600 | 1271200160 | 4185 | 4185 | 4185 | 4185 | 1005 |
| 211 | 20250214 | 151500 | 1266994235 | 4185 | 4190 | 4190 | 4180 | 6048 |
| 212 | 20250214 | 151400 | 1241684875 | 4190 | 4190 | 4190 | 4190 | 2930 |
| 213 | 20250214 | 151300 | 1229408175 | 4195 | 4185 | 4195 | 4185 | 1504 |
| 214 | 20250214 | 151200 | 1223100900 | 4190 | 4190 | 4190 | 4190 | 42 |
| 215 | 20250214 | 151100 | 1222924920 | 4190 | 4190 | 4190 | 4190 | 2363 |
| 216 | 20250214 | 151000 | 1213023950 | 4185 | 4190 | 4190 | 4185 | 2121 |
| 217 | 20250214 | 150900 | 1204139710 | 4190 | 4185 | 4190 | 4185 | 617 |
| 218 | 20250214 | 150800 | 1201555065 | 4185 | 4195 | 4195 | 4185 | 4278 |
| 219 | 20250214 | 150700 | 1183612825 | 4195 | 4195 | 4195 | 4190 | 1369 |
| 220 | 20250214 | 150600 | 1177869880 | 4195 | 4190 | 4195 | 4190 | 552 |
| 221 | 20250214 | 150500 | 1175554495 | 4190 | 4195 | 4195 | 4190 | 632 |
| 222 | 20250214 | 150400 | 1172904715 | 4190 | 4190 | 4190 | 4190 | 2 |
| 223 | 20250214 | 150300 | 1172896335 | 4195 | 4190 | 4195 | 4185 | 2501 |
| 224 | 20250214 | 150200 | 1162417205 | 4185 | 4185 | 4185 | 4185 | 3 |
| 225 | 20250214 | 150100 | 1162404650 | 4190 | 4180 | 4190 | 4180 | 601 |
| 226 | 20250214 | 150000 | 1159886470 | 4180 | 4185 | 4185 | 4180 | 831 |
| 227 | 20250214 | 145900 | 1156409595 | 4185 | 4190 | 4190 | 4185 | 320 |
| 228 | 20250214 | 145800 | 1155070295 | 4190 | 4190 | 4190 | 4185 | 804 |
| 229 | 20250214 | 145700 | 1151701540 | 4185 | 4185 | 4185 | 4185 | 2 |
| 230 | 20250214 | 145600 | 1151693170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 231 | 20250214 | 145500 | 1151693170 | 4185 | 4185 | 4185 | 4185 | 2 |
| 232 | 20250214 | 145400 | 1151684800 | 4185 | 4185 | 4185 | 4185 | 401 |
| 233 | 20250214 | 145300 | 1150006615 | 4180 | 4180 | 4180 | 4180 | 0 |
| 234 | 20250214 | 145200 | 1150006615 | 4180 | 4185 | 4185 | 4180 | 1388 |
| 235 | 20250214 | 145100 | 1144199050 | 4190 | 4185 | 4190 | 4185 | 1530 |
| 236 | 20250214 | 145000 | 1137792500 | 4190 | 4190 | 4190 | 4190 | 802 |
| 237 | 20250214 | 144900 | 1134432120 | 4185 | 4190 | 4190 | 4185 | 2206 |
| 238 | 20250214 | 144800 | 1125188985 | 4190 | 4185 | 4190 | 4185 | 709 |
| 239 | 20250214 | 144700 | 1122219320 | 4190 | 4190 | 4190 | 4190 | 600 |
| 240 | 20250214 | 144600 | 1119705320 | 4180 | 4185 | 4190 | 4180 | 1447 |
| 241 | 20250214 | 144500 | 1113647505 | 4185 | 4185 | 4185 | 4185 | 227 |
| 242 | 20250214 | 144400 | 1112697510 | 4190 | 4190 | 4190 | 4190 | 500 |
| 243 | 20250214 | 144300 | 1110602510 | 4185 | 4190 | 4190 | 4185 | 13 |
| 244 | 20250214 | 144200 | 1110548050 | 4190 | 4190 | 4190 | 4185 | 106 |
| 245 | 20250214 | 144100 | 1110103915 | 4185 | 4185 | 4185 | 4185 | 0 |
| 246 | 20250214 | 144000 | 1110103915 | 4185 | 4185 | 4185 | 4185 | 2 |
| 247 | 20250214 | 143900 | 1110095545 | 4190 | 4185 | 4190 | 4185 | 1002 |
| 248 | 20250214 | 143800 | 1105897175 | 4190 | 4190 | 4190 | 4190 | 24 |
| 249 | 20250214 | 143700 | 1105796615 | 4185 | 4185 | 4185 | 4185 | 101 |
| 250 | 20250214 | 143600 | 1105373930 | 4185 | 4190 | 4190 | 4185 | 8 |
| 251 | 20250214 | 143500 | 1105340420 | 4190 | 4190 | 4190 | 4190 | 105 |
| 252 | 20250214 | 143400 | 1104900470 | 4185 | 4185 | 4190 | 4185 | 545 |
| 253 | 20250214 | 143300 | 1102619635 | 4185 | 4185 | 4190 | 4180 | 398 |
| 254 | 20250214 | 143200 | 1100952835 | 4190 | 4190 | 4190 | 4190 | 3000 |
| 255 | 20250214 | 143100 | 1088382835 | 4180 | 4190 | 4190 | 4180 | 5147 |
| 256 | 20250214 | 143000 | 1066857460 | 4190 | 4195 | 4195 | 4190 | 7 |
| 257 | 20250214 | 142900 | 1066828105 | 4190 | 4190 | 4190 | 4190 | 77 |
| 258 | 20250214 | 142800 | 1066505475 | 4190 | 4190 | 4190 | 4190 | 1814 |
| 259 | 20250214 | 142700 | 1058904815 | 4190 | 4190 | 4190 | 4190 | 2 |
| 260 | 20250214 | 142600 | 1058896435 | 4190 | 4190 | 4190 | 4190 | 1 |
| 261 | 20250214 | 142500 | 1058892245 | 4190 | 4190 | 4190 | 4190 | 36 |
| 262 | 20250214 | 142400 | 1058741405 | 4190 | 4190 | 4190 | 4190 | 2 |
| 263 | 20250214 | 142300 | 1058733025 | 4190 | 4190 | 4190 | 4190 | 2402 |
| 264 | 20250214 | 142200 | 1048668645 | 4190 | 4190 | 4190 | 4190 | 0 |
| 265 | 20250214 | 142100 | 1048668645 | 4190 | 4195 | 4195 | 4190 | 56 |
| 266 | 20250214 | 142000 | 1048433730 | 4195 | 4195 | 4195 | 4195 | 2 |
| 267 | 20250214 | 141900 | 1048425340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 268 | 20250214 | 141800 | 1048425340 | 4190 | 4195 | 4195 | 4190 | 79 |
| 269 | 20250214 | 141700 | 1048093945 | 4195 | 4195 | 4195 | 4195 | 1 |
| 270 | 20250214 | 141600 | 1048089750 | 4190 | 4190 | 4190 | 4190 | 0 |
| 271 | 20250214 | 141500 | 1048089750 | 4190 | 4190 | 4190 | 4190 | 2 |
| 272 | 20250214 | 141400 | 1048081370 | 4190 | 4190 | 4190 | 4190 | 1 |
| 273 | 20250214 | 141300 | 1048077180 | 4195 | 4195 | 4195 | 4195 | 96 |
| 274 | 20250214 | 141200 | 1047674460 | 4195 | 4195 | 4195 | 4195 | 2 |
| 275 | 20250214 | 141100 | 1047666070 | 4200 | 4195 | 4200 | 4195 | 14 |
| 276 | 20250214 | 141000 | 1047607310 | 4190 | 4190 | 4190 | 4190 | 0 |
| 277 | 20250214 | 140900 | 1047607310 | 4190 | 4190 | 4190 | 4190 | 1 |
| 278 | 20250214 | 140800 | 1047603120 | 4190 | 4190 | 4190 | 4190 | 2 |
| 279 | 20250214 | 140700 | 1047594740 | 4190 | 4190 | 4190 | 4190 | 0 |
| 280 | 20250214 | 140600 | 1047594740 | 4190 | 4190 | 4190 | 4190 | 2 |
| 281 | 20250214 | 140500 | 1047586360 | 4190 | 4190 | 4190 | 4190 | 1 |
| 282 | 20250214 | 140400 | 1047582170 | 4190 | 4190 | 4190 | 4190 | 0 |
| 283 | 20250214 | 140300 | 1047582170 | 4190 | 4190 | 4190 | 4190 | 2 |
| 284 | 20250214 | 140200 | 1047573790 | 4200 | 4190 | 4200 | 4190 | 17 |
| 285 | 20250214 | 140100 | 1047502410 | 4190 | 4190 | 4190 | 4190 | 370 |
| 286 | 20250214 | 140000 | 1045952110 | 4190 | 4190 | 4190 | 4190 | 1 |
| 287 | 20250214 | 135900 | 1045947920 | 4200 | 4190 | 4200 | 4190 | 302 |
| 288 | 20250214 | 135800 | 1044679540 | 4190 | 4190 | 4190 | 4190 | 222 |
| 289 | 20250214 | 135700 | 1043749360 | 4190 | 4190 | 4190 | 4190 | 202 |
| 290 | 20250214 | 135600 | 1042902980 | 4185 | 4185 | 4185 | 4185 | 1 |
| 291 | 20250214 | 135500 | 1042898795 | 4180 | 4195 | 4195 | 4180 | 4000 |
| 292 | 20250214 | 135400 | 1026154440 | 4195 | 4195 | 4195 | 4195 | 113 |
| 293 | 20250214 | 135300 | 1025680405 | 4195 | 4195 | 4195 | 4195 | 1 |
| 294 | 20250214 | 135200 | 1025676210 | 4200 | 4200 | 4200 | 4200 | 244 |
| 295 | 20250214 | 135100 | 1024651410 | 4200 | 4200 | 4200 | 4200 | 2 |
| 296 | 20250214 | 135000 | 1024643010 | 4200 | 4200 | 4200 | 4200 | 133 |
| 297 | 20250214 | 134900 | 1024084410 | 4200 | 4200 | 4200 | 4200 | 0 |
| 298 | 20250214 | 134800 | 1024084410 | 4200 | 4200 | 4200 | 4200 | 2 |
| 299 | 20250214 | 134700 | 1024076010 | 4200 | 4200 | 4200 | 4200 | 1 |
| 300 | 20250214 | 134600 | 1024071810 | 4195 | 4195 | 4195 | 4195 | 2 |
| 301 | 20250214 | 134500 | 1024063420 | 4195 | 4195 | 4195 | 4195 | 0 |
| 302 | 20250214 | 134400 | 1024063420 | 4195 | 4195 | 4195 | 4195 | 1 |
| 303 | 20250214 | 134300 | 1024059225 | 4195 | 4195 | 4195 | 4195 | 9 |
| 304 | 20250214 | 134200 | 1024021470 | 4195 | 4195 | 4195 | 4195 | 0 |
| 305 | 20250214 | 134100 | 1024021470 | 4195 | 4195 | 4195 | 4195 | 2 |
| 306 | 20250214 | 134000 | 1024013080 | 4195 | 4195 | 4195 | 4195 | 1 |
| 307 | 20250214 | 133900 | 1024008885 | 4195 | 4195 | 4195 | 4195 | 11 |
| 308 | 20250214 | 133800 | 1023962740 | 4195 | 4195 | 4195 | 4195 | 2 |
| 309 | 20250214 | 133700 | 1023954350 | 4190 | 4190 | 4190 | 4190 | 21 |
| 310 | 20250214 | 133600 | 1023866360 | 4195 | 4195 | 4195 | 4195 | 478 |
| 311 | 20250214 | 133500 | 1021861150 | 4195 | 4195 | 4195 | 4195 | 2 |
| 312 | 20250214 | 133400 | 1021852760 | 4195 | 4195 | 4195 | 4195 | 2 |
| 313 | 20250214 | 133300 | 1021844370 | 4190 | 4190 | 4190 | 4190 | 0 |
| 314 | 20250214 | 133200 | 1021844370 | 4190 | 4190 | 4190 | 4190 | 1 |
| 315 | 20250214 | 133100 | 1021840180 | 4190 | 4190 | 4190 | 4190 | 422 |
| 316 | 20250214 | 133000 | 1020072000 | 4195 | 4195 | 4195 | 4195 | 989 |
| 317 | 20250214 | 132900 | 1015923145 | 4195 | 4195 | 4195 | 4195 | 2 |
| 318 | 20250214 | 132800 | 1015914755 | 4195 | 4195 | 4195 | 4195 | 1 |
| 319 | 20250214 | 132700 | 1015910560 | 4195 | 4195 | 4195 | 4195 | 0 |
| 320 | 20250214 | 132600 | 1015910560 | 4195 | 4195 | 4195 | 4195 | 294 |
| 321 | 20250214 | 132500 | 1014677230 | 4195 | 4195 | 4195 | 4195 | 2 |
| 322 | 20250214 | 132400 | 1014668840 | 4200 | 4200 | 4200 | 4200 | 11 |
| 323 | 20250214 | 132300 | 1014622640 | 4200 | 4210 | 4210 | 4200 | 2 |
| 324 | 20250214 | 132200 | 1014614230 | 4200 | 4200 | 4200 | 4200 | 52 |
| 325 | 20250214 | 132100 | 1014395830 | 4200 | 4200 | 4200 | 4200 | 46 |
| 326 | 20250214 | 132000 | 1014202630 | 4200 | 4205 | 4205 | 4200 | 3011 |
| 327 | 20250214 | 131900 | 1001551460 | 4210 | 4205 | 4210 | 4205 | 2709 |
| 328 | 20250214 | 131800 | 990146580 | 4205 | 4210 | 4210 | 4205 | 5 |
| 329 | 20250214 | 131700 | 990125550 | 4200 | 4200 | 4200 | 4200 | 2 |
| 330 | 20250214 | 131600 | 990117150 | 4200 | 4200 | 4200 | 4200 | 1 |
| 331 | 20250214 | 131500 | 990112950 | 4205 | 4205 | 4205 | 4205 | 6 |
| 332 | 20250214 | 131400 | 990087720 | 4200 | 4200 | 4200 | 4200 | 2 |
| 333 | 20250214 | 131300 | 990079320 | 4205 | 4200 | 4205 | 4200 | 13 |
| 334 | 20250214 | 131200 | 990024665 | 4205 | 4205 | 4205 | 4205 | 2618 |
| 335 | 20250214 | 131100 | 979015975 | 4205 | 4205 | 4205 | 4205 | 1 |
| 336 | 20250214 | 131000 | 979011770 | 4210 | 4205 | 4210 | 4205 | 34 |
| 337 | 20250214 | 130900 | 978868690 | 4205 | 4205 | 4205 | 4205 | 2 |
| 338 | 20250214 | 130800 | 978860280 | 4205 | 4205 | 4205 | 4205 | 17 |
| 339 | 20250214 | 130700 | 978788795 | 4205 | 4210 | 4215 | 4205 | 10 |
| 340 | 20250214 | 130600 | 978746700 | 4210 | 4200 | 4215 | 4200 | 2503 |
| 341 | 20250214 | 130500 | 968205300 | 4205 | 4200 | 4205 | 4200 | 10 |
| 342 | 20250214 | 130400 | 968163295 | 4205 | 4205 | 4205 | 4200 | 103 |
| 343 | 20250214 | 130300 | 967730680 | 4200 | 4200 | 4205 | 4200 | 167 |
| 344 | 20250214 | 130200 | 967028775 | 4205 | 4205 | 4205 | 4205 | 200 |
| 345 | 20250214 | 130100 | 966187775 | 4205 | 4205 | 4205 | 4200 | 303 |
| 346 | 20250214 | 130000 | 964913670 | 4205 | 4205 | 4210 | 4205 | 1239 |
| 347 | 20250214 | 125900 | 959703665 | 4210 | 4210 | 4210 | 4210 | 1 |
| 348 | 20250214 | 125800 | 959699455 | 4205 | 4200 | 4210 | 4200 | 681 |
| 349 | 20250214 | 125700 | 956836545 | 4205 | 4200 | 4205 | 4200 | 110 |
| 350 | 20250214 | 125600 | 956374530 | 4205 | 4205 | 4205 | 4205 | 0 |
| 351 | 20250214 | 125500 | 956374530 | 4205 | 4200 | 4205 | 4200 | 5136 |
| 352 | 20250214 | 125400 | 934803065 | 4200 | 4195 | 4200 | 4190 | 1129 |
| 353 | 20250214 | 125300 | 930065985 | 4195 | 4190 | 4195 | 4185 | 793 |
| 354 | 20250214 | 125200 | 926746270 | 4190 | 4195 | 4195 | 4190 | 3 |
| 355 | 20250214 | 125100 | 926733695 | 4185 | 4185 | 4185 | 4185 | 1 |
| 356 | 20250214 | 125000 | 926729510 | 4190 | 4185 | 4190 | 4185 | 510 |
| 357 | 20250214 | 124900 | 924593305 | 4190 | 4185 | 4190 | 4185 | 232 |
| 358 | 20250214 | 124800 | 923622380 | 4180 | 4190 | 4190 | 4180 | 147 |
| 359 | 20250214 | 124700 | 923007170 | 4190 | 4185 | 4190 | 4185 | 2 |
| 360 | 20250214 | 124600 | 922998795 | 4190 | 4185 | 4190 | 4185 | 139 |
| 361 | 20250214 | 124500 | 922417075 | 4190 | 4195 | 4195 | 4190 | 5 |
| 362 | 20250214 | 124400 | 922396120 | 4180 | 4180 | 4180 | 4180 | 1 |
| 363 | 20250214 | 124300 | 922391940 | 4185 | 4190 | 4195 | 4185 | 141 |
| 364 | 20250214 | 124200 | 921801840 | 4190 | 4195 | 4195 | 4190 | 49 |
| 365 | 20250214 | 124100 | 921596290 | 4195 | 4180 | 4195 | 4180 | 143 |
| 366 | 20250214 | 124000 | 920998535 | 4180 | 4180 | 4180 | 4180 | 0 |
| 367 | 20250214 | 123900 | 920998535 | 4180 | 4180 | 4180 | 4180 | 82 |
| 368 | 20250214 | 123800 | 920655775 | 4180 | 4180 | 4180 | 4180 | 142 |
| 369 | 20250214 | 123700 | 920062215 | 4195 | 4180 | 4195 | 4180 | 2001 |
| 370 | 20250214 | 123600 | 911680630 | 4180 | 4185 | 4185 | 4175 | 141 |
| 371 | 20250214 | 123500 | 911091410 | 4180 | 4180 | 4180 | 4180 | 7 |
| 372 | 20250214 | 123400 | 911062150 | 4180 | 4180 | 4180 | 4180 | 0 |
| 373 | 20250214 | 123300 | 911062150 | 4180 | 4180 | 4180 | 4180 | 147 |
| 374 | 20250214 | 123200 | 910447690 | 4185 | 4180 | 4185 | 4180 | 3 |
| 375 | 20250214 | 123100 | 910435145 | 4185 | 4185 | 4185 | 4180 | 142 |
| 376 | 20250214 | 123000 | 909841575 | 4180 | 4180 | 4180 | 4180 | 1 |
| 377 | 20250214 | 122900 | 909837395 | 4185 | 4180 | 4185 | 4180 | 215 |
| 378 | 20250214 | 122800 | 908938325 | 4180 | 4180 | 4180 | 4180 | 20 |
| 379 | 20250214 | 122700 | 908854725 | 4180 | 4185 | 4185 | 4180 | 2 |
| 380 | 20250214 | 122600 | 908846360 | 4180 | 4185 | 4185 | 4180 | 146 |
| 381 | 20250214 | 122500 | 908236060 | 4175 | 4175 | 4175 | 4175 | 2 |
| 382 | 20250214 | 122400 | 908227710 | 4175 | 4180 | 4180 | 4175 | 210 |
| 383 | 20250214 | 122300 | 907350775 | 4185 | 4185 | 4185 | 4175 | 410 |
| 384 | 20250214 | 122200 | 905635930 | 4185 | 4180 | 4185 | 4180 | 28 |
| 385 | 20250214 | 122100 | 905518835 | 4180 | 4180 | 4185 | 4180 | 144 |
| 386 | 20250214 | 122000 | 904916905 | 4185 | 4185 | 4185 | 4180 | 4 |
| 387 | 20250214 | 121900 | 904900175 | 4180 | 4180 | 4180 | 4180 | 327 |
| 388 | 20250214 | 121800 | 903533315 | 4185 | 4185 | 4185 | 4185 | 2 |
| 389 | 20250214 | 121700 | 903524945 | 4180 | 4180 | 4185 | 4180 | 206 |
| 390 | 20250214 | 121600 | 902663590 | 4185 | 4180 | 4185 | 4180 | 3 |
| 391 | 20250214 | 121500 | 902651045 | 4190 | 4175 | 4190 | 4175 | 6 |
| 392 | 20250214 | 121400 | 902625980 | 4175 | 4180 | 4180 | 4175 | 135 |
| 393 | 20250214 | 121300 | 902061685 | 4190 | 4190 | 4190 | 4180 | 215 |
| 394 | 20250214 | 121200 | 901162855 | 4180 | 4180 | 4180 | 4180 | 687 |
| 395 | 20250214 | 121100 | 898291195 | 4180 | 4180 | 4180 | 4180 | 2 |
| 396 | 20250214 | 121000 | 898282835 | 4185 | 4180 | 4185 | 4180 | 248 |
| 397 | 20250214 | 120900 | 897244960 | 4180 | 4185 | 4185 | 4180 | 263 |
| 398 | 20250214 | 120800 | 896145005 | 4185 | 4185 | 4185 | 4185 | 2 |
| 399 | 20250214 | 120700 | 896136635 | 4185 | 4190 | 4190 | 4185 | 643 |
| 400 | 20250214 | 120600 | 893445665 | 4185 | 4185 | 4185 | 4185 | 552 |
| 401 | 20250214 | 120500 | 891135545 | 4180 | 4185 | 4185 | 4180 | 142 |
| 402 | 20250214 | 120400 | 890541285 | 4180 | 4180 | 4190 | 4180 | 485 |
| 403 | 20250214 | 120300 | 888509485 | 4180 | 4180 | 4180 | 4180 | 1 |
| 404 | 20250214 | 120200 | 888505305 | 4180 | 4180 | 4180 | 4180 | 139 |
| 405 | 20250214 | 120100 | 887924285 | 4180 | 4185 | 4185 | 4180 | 431 |
| 406 | 20250214 | 120000 | 886120560 | 4175 | 4175 | 4175 | 4175 | 142 |
| 407 | 20250214 | 115900 | 885527710 | 4175 | 4180 | 4180 | 4175 | 355 |
| 408 | 20250214 | 115800 | 884044430 | 4185 | 4175 | 4185 | 4175 | 73 |
| 409 | 20250214 | 115700 | 883739645 | 4180 | 4180 | 4180 | 4180 | 71 |
| 410 | 20250214 | 115600 | 883442865 | 4180 | 4180 | 4180 | 4180 | 291 |
| 411 | 20250214 | 115500 | 882226485 | 4180 | 4180 | 4180 | 4180 | 141 |
| 412 | 20250214 | 115400 | 881637105 | 4180 | 4180 | 4180 | 4180 | 1 |
| 413 | 20250214 | 115300 | 881632925 | 4175 | 4180 | 4180 | 4175 | 140 |
| 414 | 20250214 | 115200 | 881048030 | 4180 | 4180 | 4180 | 4180 | 2 |
| 415 | 20250214 | 115100 | 881039670 | 4180 | 4180 | 4180 | 4180 | 1 |
| 416 | 20250214 | 115000 | 881035490 | 4180 | 4180 | 4180 | 4180 | 140 |
| 417 | 20250214 | 114900 | 880450290 | 4180 | 4180 | 4180 | 4180 | 3 |
| 418 | 20250214 | 114800 | 880437750 | 4180 | 4175 | 4180 | 4175 | 143 |
| 419 | 20250214 | 114700 | 879840715 | 4175 | 4175 | 4175 | 4175 | 0 |
| 420 | 20250214 | 114600 | 879840715 | 4175 | 4175 | 4175 | 4175 | 151 |
| 421 | 20250214 | 114500 | 879210290 | 4175 | 4175 | 4175 | 4175 | 143 |
| 422 | 20250214 | 114400 | 878613265 | 4180 | 4180 | 4180 | 4180 | 2 |
| 423 | 20250214 | 114300 | 878604905 | 4175 | 4180 | 4185 | 4175 | 245 |
| 424 | 20250214 | 114200 | 877581115 | 4175 | 4175 | 4175 | 4175 | 1 |
| 425 | 20250214 | 114100 | 877576940 | 4175 | 4175 | 4175 | 4175 | 141 |
| 426 | 20250214 | 114000 | 876988265 | 4175 | 4175 | 4175 | 4175 | 1 |
| 427 | 20250214 | 113900 | 876984090 | 4175 | 4175 | 4175 | 4175 | 7 |
| 428 | 20250214 | 113800 | 876954865 | 4175 | 4175 | 4180 | 4175 | 222 |
| 429 | 20250214 | 113700 | 876028005 | 4175 | 4175 | 4175 | 4175 | 3 |
| 430 | 20250214 | 113600 | 876015480 | 4175 | 4170 | 4180 | 4170 | 535 |
| 431 | 20250214 | 113500 | 873780595 | 4170 | 4180 | 4180 | 4170 | 2420 |
| 432 | 20250214 | 113400 | 863678875 | 4175 | 4175 | 4175 | 4175 | 200 |
| 433 | 20250214 | 113300 | 862843875 | 4175 | 4175 | 4175 | 4175 | 140 |
| 434 | 20250214 | 113200 | 862259375 | 4175 | 4175 | 4175 | 4175 | 2 |
| 435 | 20250214 | 113100 | 862251025 | 4180 | 4180 | 4180 | 4175 | 510 |
| 436 | 20250214 | 113000 | 860121740 | 4175 | 4180 | 4180 | 4175 | 17 |
| 437 | 20250214 | 112900 | 860050685 | 4175 | 4175 | 4175 | 4175 | 142 |
| 438 | 20250214 | 112800 | 859457835 | 4175 | 4175 | 4175 | 4175 | 0 |
| 439 | 20250214 | 112700 | 859457835 | 4175 | 4175 | 4175 | 4175 | 2 |
| 440 | 20250214 | 112600 | 859449485 | 4175 | 4180 | 4180 | 4175 | 164 |
| 441 | 20250214 | 112500 | 858764665 | 4180 | 4180 | 4180 | 4180 | 2772 |
| 442 | 20250214 | 112400 | 847177705 | 4175 | 4175 | 4175 | 4175 | 1042 |
| 443 | 20250214 | 112300 | 842827355 | 4175 | 4175 | 4175 | 4175 | 1122 |
| 444 | 20250214 | 112200 | 838143005 | 4175 | 4175 | 4175 | 4170 | 545 |
| 445 | 20250214 | 112100 | 835868850 | 4170 | 4175 | 4175 | 4170 | 3 |
| 446 | 20250214 | 112000 | 835856330 | 4170 | 4170 | 4170 | 4170 | 2 |
| 447 | 20250214 | 111900 | 835847990 | 4175 | 4175 | 4175 | 4170 | 142 |
| 448 | 20250214 | 111800 | 835255335 | 4175 | 4175 | 4175 | 4170 | 46 |
| 449 | 20250214 | 111700 | 835063505 | 4170 | 4170 | 4170 | 4170 | 141 |
| 450 | 20250214 | 111600 | 834475535 | 4175 | 4170 | 4175 | 4170 | 121 |
| 451 | 20250214 | 111500 | 833970865 | 4170 | 4170 | 4170 | 4170 | 2253 |
| 452 | 20250214 | 111400 | 824575855 | 4170 | 4175 | 4175 | 4170 | 4987 |
| 453 | 20250214 | 111300 | 803765135 | 4175 | 4175 | 4180 | 4175 | 1003 |
| 454 | 20250214 | 111200 | 799577605 | 4175 | 4175 | 4175 | 4175 | 140 |
| 455 | 20250214 | 111100 | 798993105 | 4180 | 4175 | 4180 | 4175 | 312 |
| 456 | 20250214 | 111000 | 797689955 | 4175 | 4175 | 4175 | 4175 | 1 |
| 457 | 20250214 | 110900 | 797685780 | 4175 | 4185 | 4185 | 4175 | 640 |
| 458 | 20250214 | 110800 | 795008780 | 4180 | 4180 | 4180 | 4175 | 2303 |
| 459 | 20250214 | 110700 | 785393600 | 4175 | 4175 | 4175 | 4175 | 394 |
| 460 | 20250214 | 110600 | 783748650 | 4175 | 4175 | 4175 | 4175 | 22 |
| 461 | 20250214 | 110500 | 783656800 | 4175 | 4180 | 4180 | 4175 | 377 |
| 462 | 20250214 | 110400 | 782081010 | 4180 | 4180 | 4180 | 4180 | 22 |
| 463 | 20250214 | 110300 | 781989050 | 4180 | 4180 | 4180 | 4180 | 0 |
| 464 | 20250214 | 110200 | 781989050 | 4180 | 4190 | 4190 | 4180 | 345 |
| 465 | 20250214 | 110100 | 780546940 | 4180 | 4180 | 4180 | 4180 | 1 |
| 466 | 20250214 | 110000 | 780542760 | 4180 | 4180 | 4180 | 4180 | 491 |
| 467 | 20250214 | 105900 | 778490380 | 4180 | 4190 | 4190 | 4180 | 102 |
| 468 | 20250214 | 105800 | 778063020 | 4175 | 4180 | 4180 | 4175 | 303 |
| 469 | 20250214 | 105700 | 776796495 | 4180 | 4175 | 4190 | 4175 | 162 |
| 470 | 20250214 | 105600 | 776119130 | 4175 | 4190 | 4190 | 4175 | 2575 |
| 471 | 20250214 | 105500 | 765365125 | 4180 | 4185 | 4190 | 4175 | 1883 |
| 472 | 20250214 | 105400 | 757494785 | 4190 | 4180 | 4190 | 4180 | 1001 |
| 473 | 20250214 | 105300 | 753300605 | 4180 | 4180 | 4180 | 4180 | 134 |
| 474 | 20250214 | 105200 | 752740485 | 4185 | 4185 | 4185 | 4185 | 8 |
| 475 | 20250214 | 105100 | 752707005 | 4180 | 4180 | 4190 | 4180 | 143 |
| 476 | 20250214 | 105000 | 752109255 | 4185 | 4185 | 4185 | 4185 | 1 |
| 477 | 20250214 | 104900 | 752105070 | 4190 | 4185 | 4190 | 4185 | 4 |
| 478 | 20250214 | 104800 | 752088325 | 4180 | 4180 | 4180 | 4175 | 143 |
| 479 | 20250214 | 104700 | 751490595 | 4190 | 4190 | 4190 | 4190 | 1000 |
| 480 | 20250214 | 104600 | 747300595 | 4185 | 4175 | 4190 | 4175 | 143 |
| 481 | 20250214 | 104500 | 746703535 | 4175 | 4175 | 4180 | 4175 | 380 |
| 482 | 20250214 | 104400 | 745117030 | 4190 | 4175 | 4190 | 4175 | 2 |
| 483 | 20250214 | 104300 | 745108665 | 4175 | 4175 | 4190 | 4175 | 165 |
| 484 | 20250214 | 104200 | 744419635 | 4190 | 4180 | 4190 | 4175 | 1093 |
| 485 | 20250214 | 104100 | 739856340 | 4175 | 4175 | 4175 | 4175 | 1 |
| 486 | 20250214 | 104000 | 739852165 | 4175 | 4190 | 4190 | 4175 | 152 |
| 487 | 20250214 | 103900 | 739217395 | 4175 | 4175 | 4175 | 4175 | 2 |
| 488 | 20250214 | 103800 | 739209045 | 4175 | 4180 | 4180 | 4175 | 155 |
| 489 | 20250214 | 103700 | 738561225 | 4180 | 4195 | 4195 | 4180 | 61 |
| 490 | 20250214 | 103600 | 738305925 | 4180 | 4180 | 4180 | 4180 | 166 |
| 491 | 20250214 | 103500 | 737612045 | 4185 | 4185 | 4185 | 4180 | 767 |
| 492 | 20250214 | 103400 | 734405950 | 4180 | 4180 | 4180 | 4180 | 23 |
| 493 | 20250214 | 103300 | 734309810 | 4175 | 4190 | 4195 | 4175 | 1700 |
| 494 | 20250214 | 103200 | 727188880 | 4180 | 4180 | 4180 | 4175 | 549 |
| 495 | 20250214 | 103100 | 724894070 | 4180 | 4180 | 4180 | 4180 | 550 |
| 496 | 20250214 | 103000 | 722595070 | 4180 | 4180 | 4180 | 4180 | 169 |
| 497 | 20250214 | 102900 | 721888650 | 4175 | 4185 | 4185 | 4175 | 3502 |
| 498 | 20250214 | 102800 | 707246020 | 4185 | 4190 | 4190 | 4185 | 141 |
| 499 | 20250214 | 102700 | 706655930 | 4185 | 4185 | 4185 | 4185 | 60 |
| 500 | 20250214 | 102600 | 706404830 | 4180 | 4180 | 4180 | 4180 | 211 |
| 501 | 20250214 | 102500 | 705522850 | 4190 | 4185 | 4190 | 4185 | 52 |
| 502 | 20250214 | 102400 | 705305220 | 4180 | 4180 | 4185 | 4180 | 142 |
| 503 | 20250214 | 102300 | 704711655 | 4185 | 4180 | 4185 | 4180 | 78 |
| 504 | 20250214 | 102200 | 704385235 | 4185 | 4190 | 4190 | 4185 | 573 |
| 505 | 20250214 | 102100 | 701984730 | 4185 | 4185 | 4185 | 4185 | 141 |
| 506 | 20250214 | 102000 | 701394645 | 4185 | 4190 | 4190 | 4185 | 311 |
| 507 | 20250214 | 101900 | 700091560 | 4185 | 4180 | 4190 | 4180 | 1142 |
| 508 | 20250214 | 101800 | 695317975 | 4180 | 4180 | 4180 | 4180 | 1000 |
| 509 | 20250214 | 101700 | 691137975 | 4180 | 4180 | 4180 | 4180 | 0 |
| 510 | 20250214 | 101600 | 691137975 | 4180 | 4180 | 4180 | 4180 | 140 |
| 511 | 20250214 | 101500 | 690552775 | 4180 | 4180 | 4180 | 4180 | 0 |
| 512 | 20250214 | 101400 | 690552775 | 4180 | 4180 | 4180 | 4180 | 240 |
| 513 | 20250214 | 101300 | 689549575 | 4190 | 4190 | 4190 | 4190 | 10 |
| 514 | 20250214 | 101200 | 689507675 | 4180 | 4180 | 4180 | 4180 | 598 |
| 515 | 20250214 | 101100 | 687008035 | 4195 | 4195 | 4195 | 4195 | 18 |
| 516 | 20250214 | 101000 | 686932525 | 4195 | 4190 | 4195 | 4180 | 4206 |
| 517 | 20250214 | 100900 | 669346045 | 4185 | 4185 | 4185 | 4185 | 1083 |
| 518 | 20250214 | 100800 | 664813690 | 4185 | 4200 | 4200 | 4185 | 3132 |
| 519 | 20250214 | 100700 | 651690560 | 4195 | 4195 | 4195 | 4195 | 161 |
| 520 | 20250214 | 100600 | 651015165 | 4195 | 4200 | 4200 | 4195 | 4 |
| 521 | 20250214 | 100500 | 650998380 | 4200 | 4205 | 4205 | 4200 | 1167 |
| 522 | 20250214 | 100400 | 646096965 | 4200 | 4205 | 4205 | 4200 | 148 |
| 523 | 20250214 | 100300 | 645475320 | 4210 | 4205 | 4210 | 4205 | 1824 |
| 524 | 20250214 | 100200 | 637796295 | 4205 | 4205 | 4205 | 4205 | 1272 |
| 525 | 20250214 | 100100 | 632447535 | 4210 | 4205 | 4210 | 4205 | 552 |
| 526 | 20250214 | 100000 | 630126365 | 4205 | 4200 | 4205 | 4200 | 733 |
| 527 | 20250214 | 095900 | 627045165 | 4205 | 4205 | 4205 | 4205 | 5 |
| 528 | 20250214 | 095800 | 627024140 | 4210 | 4205 | 4210 | 4205 | 1278 |
| 529 | 20250214 | 095700 | 621650130 | 4205 | 4215 | 4215 | 4205 | 1133 |
| 530 | 20250214 | 095600 | 616877130 | 4215 | 4200 | 4215 | 4200 | 1965 |
| 531 | 20250214 | 095500 | 608598260 | 4200 | 4190 | 4200 | 4190 | 540 |
| 532 | 20250214 | 095400 | 606331840 | 4190 | 4190 | 4195 | 4190 | 33 |
| 533 | 20250214 | 095300 | 606193545 | 4195 | 4200 | 4200 | 4190 | 728 |
| 534 | 20250214 | 095200 | 603139675 | 4195 | 4195 | 4195 | 4195 | 192 |
| 535 | 20250214 | 095100 | 602334235 | 4200 | 4205 | 4205 | 4200 | 4 |
| 536 | 20250214 | 095000 | 602317430 | 4200 | 4185 | 4205 | 4185 | 874 |
| 537 | 20250214 | 094900 | 598658365 | 4185 | 4190 | 4190 | 4185 | 473 |
| 538 | 20250214 | 094800 | 596677995 | 4190 | 4195 | 4195 | 4185 | 11105 |
| 539 | 20250214 | 094700 | 550115650 | 4195 | 4195 | 4195 | 4195 | 5 |
| 540 | 20250214 | 094600 | 550094675 | 4195 | 4200 | 4200 | 4195 | 490 |
| 541 | 20250214 | 094500 | 548038375 | 4200 | 4210 | 4210 | 4200 | 6360 |
| 542 | 20250214 | 094400 | 521317115 | 4205 | 4205 | 4205 | 4205 | 428 |
| 543 | 20250214 | 094300 | 519517375 | 4210 | 4205 | 4210 | 4205 | 876 |
| 544 | 20250214 | 094200 | 515833225 | 4205 | 4210 | 4215 | 4205 | 628 |
| 545 | 20250214 | 094100 | 513187625 | 4215 | 4205 | 4215 | 4205 | 524 |
| 546 | 20250214 | 094000 | 510982225 | 4200 | 4200 | 4200 | 4195 | 1251 |
| 547 | 20250214 | 093900 | 505728305 | 4200 | 4195 | 4200 | 4195 | 123 |
| 548 | 20250214 | 093800 | 505211840 | 4200 | 4195 | 4200 | 4190 | 1217 |
| 549 | 20250214 | 093700 | 500104715 | 4200 | 4190 | 4205 | 4190 | 1388 |
| 550 | 20250214 | 093600 | 494278345 | 4190 | 4170 | 4200 | 4170 | 1482 |
| 551 | 20250214 | 093500 | 488074975 | 4165 | 4170 | 4180 | 4165 | 1364 |
| 552 | 20250214 | 093400 | 482390785 | 4170 | 4160 | 4200 | 4160 | 1607 |
| 553 | 20250214 | 093300 | 475673650 | 4165 | 4170 | 4170 | 4165 | 3599 |
| 554 | 20250214 | 093200 | 460680835 | 4170 | 4170 | 4175 | 4170 | 294 |
| 555 | 20250214 | 093100 | 459454845 | 4170 | 4175 | 4175 | 4165 | 742 |
| 556 | 20250214 | 093000 | 456363275 | 4170 | 4165 | 4175 | 4165 | 1175 |
| 557 | 20250214 | 092900 | 451466570 | 4165 | 4180 | 4180 | 4165 | 24024 |
| 558 | 20250214 | 092800 | 351198310 | 4180 | 4185 | 4185 | 4175 | 1670 |
| 559 | 20250214 | 092700 | 344218400 | 4185 | 4180 | 4195 | 4180 | 940 |
| 560 | 20250214 | 092600 | 340286530 | 4190 | 4185 | 4190 | 4185 | 1033 |
| 561 | 20250214 | 092500 | 335962275 | 4200 | 4195 | 4200 | 4175 | 4735 |
| 562 | 20250214 | 092400 | 316140030 | 4210 | 4200 | 4210 | 4195 | 180 |
| 563 | 20250214 | 092300 | 315383770 | 4195 | 4205 | 4205 | 4190 | 5943 |
| 564 | 20250214 | 092200 | 290473415 | 4195 | 4195 | 4200 | 4195 | 796 |
| 565 | 20250214 | 092100 | 287131195 | 4190 | 4200 | 4200 | 4190 | 3359 |
| 566 | 20250214 | 092000 | 273034180 | 4200 | 4205 | 4205 | 4200 | 1873 |
| 567 | 20250214 | 091900 | 265165620 | 4205 | 4200 | 4205 | 4200 | 994 |
| 568 | 20250214 | 091800 | 260988350 | 4200 | 4205 | 4205 | 4200 | 5808 |
| 569 | 20250214 | 091700 | 236583970 | 4215 | 4220 | 4220 | 4205 | 4271 |
| 570 | 20250214 | 091600 | 218606190 | 4220 | 4220 | 4220 | 4205 | 3589 |
| 571 | 20250214 | 091500 | 203483825 | 4215 | 4215 | 4220 | 4215 | 402 |
| 572 | 20250214 | 091400 | 201787910 | 4215 | 4215 | 4220 | 4215 | 174 |
| 573 | 20250214 | 091300 | 201054465 | 4210 | 4205 | 4220 | 4205 | 388 |
| 574 | 20250214 | 091200 | 199421440 | 4205 | 4215 | 4215 | 4205 | 2203 |
| 575 | 20250214 | 091100 | 190147555 | 4225 | 4215 | 4225 | 4215 | 447 |
| 576 | 20250214 | 091000 | 188261980 | 4210 | 4210 | 4230 | 4210 | 25567 |
| 577 | 20250214 | 090900 | 80610300 | 4220 | 4215 | 4220 | 4210 | 234 |
| 578 | 20250214 | 090800 | 79624555 | 4220 | 4210 | 4220 | 4210 | 1068 |
| 579 | 20250214 | 090700 | 75127390 | 4210 | 4225 | 4225 | 4210 | 2145 |
| 580 | 20250214 | 090600 | 66096715 | 4210 | 4225 | 4230 | 4210 | 4734 |
| 581 | 20250214 | 090500 | 46138310 | 4225 | 4220 | 4225 | 4210 | 1510 |
| 582 | 20250214 | 090400 | 39767885 | 4220 | 4225 | 4225 | 4220 | 1189 |
| 583 | 20250214 | 090300 | 34750260 | 4220 | 4220 | 4220 | 4220 | 1691 |
| 584 | 20250214 | 090200 | 27614240 | 4225 | 4235 | 4235 | 4225 | 1195 |
| 585 | 20250214 | 090100 | 22562235 | 4235 | 4235 | 4245 | 4235 | 2138 |
| 586 | 20250214 | 090000 | 13497545 | 4235 | 4220 | 4235 | 4220 | 3193 |