31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 192500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 8240 |
| 3 | 20250214 | 192400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 4 | 20250214 | 192300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 5 | 20250214 | 192200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 6 | 20250214 | 192100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 7 | 20250214 | 192000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 8 | 20250214 | 191900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 9 | 20250214 | 191800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 10 | 20250214 | 191700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 11 | 20250214 | 191600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 12 | 20250214 | 191500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 13 | 20250214 | 191400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 14 | 20250214 | 191300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 15 | 20250214 | 191200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 16 | 20250214 | 191100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 17 | 20250214 | 191000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 18 | 20250214 | 190900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 19 | 20250214 | 190800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 20 | 20250214 | 190700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 21 | 20250214 | 190600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 22 | 20250214 | 190500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 23 | 20250214 | 190400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 24 | 20250214 | 190300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 25 | 20250214 | 190200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 26 | 20250214 | 190100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 27 | 20250214 | 190000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 28 | 20250214 | 185900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 29 | 20250214 | 185800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 30 | 20250214 | 185700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 31 | 20250214 | 185600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 32 | 20250214 | 185500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 8240 |
| 33 | 20250214 | 185400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 34 | 20250214 | 185300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 35 | 20250214 | 185200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 36 | 20250214 | 185100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 37 | 20250214 | 185000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 38 | 20250214 | 184900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 39 | 20250214 | 184800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 40 | 20250214 | 184700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 41 | 20250214 | 184600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 42 | 20250214 | 184500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 43 | 20250214 | 184400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 44 | 20250214 | 184300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 45 | 20250214 | 184200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 46 | 20250214 | 184100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 47 | 20250214 | 184000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 48 | 20250214 | 183900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 49 | 20250214 | 183800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 50 | 20250214 | 183700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 51 | 20250214 | 183600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 52 | 20250214 | 183500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 53 | 20250214 | 183400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 54 | 20250214 | 183300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 55 | 20250214 | 183200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 56 | 20250214 | 183100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 57 | 20250214 | 183000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 58 | 20250214 | 182900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 59 | 20250214 | 182800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 60 | 20250214 | 182700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 61 | 20250214 | 182600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 62 | 20250214 | 182500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 8240 |
| 63 | 20250214 | 182400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 64 | 20250214 | 182300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 65 | 20250214 | 182200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 66 | 20250214 | 182100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 67 | 20250214 | 182000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 68 | 20250214 | 181900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 69 | 20250214 | 181800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 70 | 20250214 | 181700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 71 | 20250214 | 181600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 72 | 20250214 | 181500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 73 | 20250214 | 181400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 74 | 20250214 | 181300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 75 | 20250214 | 181200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 76 | 20250214 | 181100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 77 | 20250214 | 181000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 78 | 20250214 | 180900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 79 | 20250214 | 180800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 80 | 20250214 | 180700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 81 | 20250214 | 180600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 82 | 20250214 | 180500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 83 | 20250214 | 180400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 84 | 20250214 | 180300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 85 | 20250214 | 180200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 86 | 20250214 | 180100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 87 | 20250214 | 180000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 88 | 20250214 | 175900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 89 | 20250214 | 175800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 90 | 20250214 | 175700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 91 | 20250214 | 175600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 92 | 20250214 | 175500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 8240 |
| 93 | 20250214 | 175400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 94 | 20250214 | 175300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 95 | 20250214 | 175200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 96 | 20250214 | 175100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 97 | 20250214 | 175000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 98 | 20250214 | 174900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 99 | 20250214 | 174800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 100 | 20250214 | 174700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 101 | 20250214 | 174600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 102 | 20250214 | 174500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 103 | 20250214 | 174400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 104 | 20250214 | 174300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 105 | 20250214 | 174200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 106 | 20250214 | 174100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 107 | 20250214 | 174000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 108 | 20250214 | 173900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 109 | 20250214 | 173800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 110 | 20250214 | 173700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 111 | 20250214 | 173600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 112 | 20250214 | 173500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 113 | 20250214 | 173400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 114 | 20250214 | 173300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 115 | 20250214 | 173200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 116 | 20250214 | 173100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 117 | 20250214 | 173000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 118 | 20250214 | 172900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 119 | 20250214 | 172800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 120 | 20250214 | 172700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 121 | 20250214 | 172600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 122 | 20250214 | 172500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 8240 |
| 123 | 20250214 | 172400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 124 | 20250214 | 172300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 125 | 20250214 | 172200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 126 | 20250214 | 172100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 127 | 20250214 | 172000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 128 | 20250214 | 171900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 129 | 20250214 | 171800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 130 | 20250214 | 171700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 131 | 20250214 | 171600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 132 | 20250214 | 171500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 133 | 20250214 | 171400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 134 | 20250214 | 171300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 135 | 20250214 | 171200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 136 | 20250214 | 171100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 137 | 20250214 | 171000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 138 | 20250214 | 170900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 139 | 20250214 | 170800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 140 | 20250214 | 170700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 141 | 20250214 | 170600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 142 | 20250214 | 170500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 143 | 20250214 | 170400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 144 | 20250214 | 170300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 145 | 20250214 | 170200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 146 | 20250214 | 170100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 147 | 20250214 | 170000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 148 | 20250214 | 165900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 149 | 20250214 | 165800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 150 | 20250214 | 165700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 151 | 20250214 | 165600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 152 | 20250214 | 165500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 8240 |
| 153 | 20250214 | 165400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 154 | 20250214 | 165300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 155 | 20250214 | 165200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 156 | 20250214 | 165100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 157 | 20250214 | 165000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 158 | 20250214 | 164900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 159 | 20250214 | 164800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 160 | 20250214 | 164700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 161 | 20250214 | 164600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 162 | 20250214 | 164500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 163 | 20250214 | 164400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 164 | 20250214 | 164300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 165 | 20250214 | 164200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 166 | 20250214 | 164100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 167 | 20250214 | 164000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 168 | 20250214 | 163900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 169 | 20250214 | 163800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 170 | 20250214 | 163700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 171 | 20250214 | 163600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 172 | 20250214 | 163500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 173 | 20250214 | 163400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 174 | 20250214 | 163300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 175 | 20250214 | 163200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 176 | 20250214 | 163100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 177 | 20250214 | 163000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 178 | 20250214 | 162900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 179 | 20250214 | 162800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 180 | 20250214 | 162700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 181 | 20250214 | 162600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 182 | 20250214 | 162500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 8240 |
| 183 | 20250214 | 162400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 184 | 20250214 | 162300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 185 | 20250214 | 162200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 186 | 20250214 | 162100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 187 | 20250214 | 162000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 188 | 20250214 | 161900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 189 | 20250214 | 161800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 190 | 20250214 | 161700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 191 | 20250214 | 161600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 192 | 20250214 | 161500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 193 | 20250214 | 161400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 194 | 20250214 | 161300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 195 | 20250214 | 161200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 196 | 20250214 | 161100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 197 | 20250214 | 161000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 198 | 20250214 | 160900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 199 | 20250214 | 160800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 200 | 20250214 | 160700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 201 | 20250214 | 160600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 202 | 20250214 | 160500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 203 | 20250214 | 160400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 204 | 20250214 | 160300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 205 | 20250214 | 160200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 206 | 20250214 | 160100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 207 | 20250214 | 160000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 208 | 20250214 | 155900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 209 | 20250214 | 155800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 210 | 20250214 | 155700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 211 | 20250214 | 155600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 212 | 20250214 | 155500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 8240 |
| 213 | 20250214 | 155400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 214 | 20250214 | 155300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 215 | 20250214 | 155200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 216 | 20250214 | 155100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 217 | 20250214 | 155000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 218 | 20250214 | 154900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 219 | 20250214 | 154800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 220 | 20250214 | 154700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 221 | 20250214 | 154600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 222 | 20250214 | 154500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 223 | 20250214 | 154400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 224 | 20250214 | 154300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 225 | 20250214 | 154200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 226 | 20250214 | 154100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 227 | 20250214 | 154000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 228 | 20250214 | 153900 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 229 | 20250214 | 153800 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 230 | 20250214 | 153700 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 231 | 20250214 | 153600 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 232 | 20250214 | 153500 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 233 | 20250214 | 153400 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 234 | 20250214 | 153300 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 235 | 20250214 | 153200 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 236 | 20250214 | 153100 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 0 |
| 237 | 20250214 | 153000 | 2564747020 | 4545 | 4545 | 4545 | 4545 | 8240 |
| 238 | 20250214 | 152900 | 2527296220 | 4555 | 4555 | 4555 | 4555 | 0 |
| 239 | 20250214 | 152800 | 2527296220 | 4555 | 4555 | 4555 | 4555 | 0 |
| 240 | 20250214 | 152700 | 2527296220 | 4555 | 4555 | 4555 | 4555 | 0 |
| 241 | 20250214 | 152600 | 2527296220 | 4555 | 4555 | 4555 | 4555 | 0 |
| 242 | 20250214 | 152500 | 2527296220 | 4555 | 4555 | 4555 | 4555 | 0 |
| 243 | 20250214 | 152400 | 2527296220 | 4555 | 4555 | 4555 | 4555 | 0 |
| 244 | 20250214 | 152300 | 2527296220 | 4555 | 4555 | 4555 | 4555 | 0 |
| 245 | 20250214 | 152200 | 2527296220 | 4555 | 4555 | 4555 | 4555 | 0 |
| 246 | 20250214 | 152100 | 2527296220 | 4555 | 4555 | 4555 | 4555 | 0 |
| 247 | 20250214 | 152000 | 2527296220 | 4555 | 4555 | 4555 | 4555 | 0 |
| 248 | 20250214 | 151900 | 2527296220 | 4555 | 4550 | 4560 | 4540 | 5417 |
| 249 | 20250214 | 151800 | 2502656475 | 4550 | 4550 | 4550 | 4545 | 1892 |
| 250 | 20250214 | 151700 | 2494056895 | 4550 | 4555 | 4555 | 4550 | 6793 |
| 251 | 20250214 | 151600 | 2463145700 | 4555 | 4550 | 4555 | 4550 | 1378 |
| 252 | 20250214 | 151500 | 2456869000 | 4555 | 4555 | 4555 | 4555 | 106 |
| 253 | 20250214 | 151400 | 2456386170 | 4555 | 4560 | 4560 | 4550 | 2287 |
| 254 | 20250214 | 151300 | 2445971180 | 4560 | 4550 | 4560 | 4550 | 2699 |
| 255 | 20250214 | 151200 | 2433681505 | 4550 | 4545 | 4550 | 4545 | 3070 |
| 256 | 20250214 | 151100 | 2419725435 | 4540 | 4540 | 4545 | 4540 | 147 |
| 257 | 20250214 | 151000 | 2419057905 | 4540 | 4540 | 4545 | 4540 | 2736 |
| 258 | 20250214 | 150900 | 2406636315 | 4545 | 4545 | 4545 | 4545 | 382 |
| 259 | 20250214 | 150800 | 2404900125 | 4540 | 4540 | 4540 | 4540 | 1105 |
| 260 | 20250214 | 150700 | 2399883425 | 4545 | 4545 | 4545 | 4545 | 861 |
| 261 | 20250214 | 150600 | 2395970180 | 4555 | 4550 | 4555 | 4550 | 3525 |
| 262 | 20250214 | 150500 | 2379931385 | 4545 | 4540 | 4545 | 4540 | 1145 |
| 263 | 20250214 | 150400 | 2374728860 | 4540 | 4535 | 4540 | 4535 | 1943 |
| 264 | 20250214 | 150300 | 2365907650 | 4535 | 4535 | 4535 | 4535 | 149 |
| 265 | 20250214 | 150200 | 2365231935 | 4535 | 4530 | 4540 | 4530 | 1286 |
| 266 | 20250214 | 150100 | 2359404490 | 4530 | 4535 | 4535 | 4530 | 4343 |
| 267 | 20250214 | 150000 | 2339713840 | 4540 | 4540 | 4540 | 4540 | 508 |
| 268 | 20250214 | 145900 | 2337407520 | 4540 | 4535 | 4540 | 4535 | 2904 |
| 269 | 20250214 | 145800 | 2324225765 | 4540 | 4540 | 4545 | 4540 | 2343 |
| 270 | 20250214 | 145700 | 2313588535 | 4540 | 4545 | 4550 | 4540 | 6161 |
| 271 | 20250214 | 145600 | 2285591330 | 4545 | 4550 | 4550 | 4545 | 22 |
| 272 | 20250214 | 145500 | 2285491240 | 4550 | 4550 | 4550 | 4550 | 10 |
| 273 | 20250214 | 145400 | 2285445740 | 4550 | 4550 | 4555 | 4550 | 1638 |
| 274 | 20250214 | 145300 | 2277991175 | 4550 | 4550 | 4555 | 4550 | 395 |
| 275 | 20250214 | 145200 | 2276193600 | 4550 | 4550 | 4550 | 4550 | 143 |
| 276 | 20250214 | 145100 | 2275542950 | 4550 | 4550 | 4550 | 4550 | 1 |
| 277 | 20250214 | 145000 | 2275538400 | 4550 | 4555 | 4555 | 4550 | 351 |
| 278 | 20250214 | 144900 | 2273939605 | 4555 | 4555 | 4555 | 4550 | 319 |
| 279 | 20250214 | 144800 | 2272488060 | 4555 | 4555 | 4555 | 4555 | 1 |
| 280 | 20250214 | 144700 | 2272483505 | 4555 | 4550 | 4555 | 4550 | 91 |
| 281 | 20250214 | 144600 | 2272069445 | 4555 | 4550 | 4555 | 4550 | 1073 |
| 282 | 20250214 | 144500 | 2267181945 | 4550 | 4550 | 4550 | 4550 | 26 |
| 283 | 20250214 | 144400 | 2267063645 | 4550 | 4550 | 4550 | 4545 | 241 |
| 284 | 20250214 | 144300 | 2265967110 | 4550 | 4550 | 4550 | 4550 | 29 |
| 285 | 20250214 | 144200 | 2265835160 | 4545 | 4550 | 4550 | 4545 | 2348 |
| 286 | 20250214 | 144100 | 2255152980 | 4550 | 4550 | 4550 | 4550 | 309 |
| 287 | 20250214 | 144000 | 2253747030 | 4550 | 4550 | 4550 | 4550 | 8 |
| 288 | 20250214 | 143900 | 2253710630 | 4550 | 4550 | 4555 | 4550 | 161 |
| 289 | 20250214 | 143800 | 2252977530 | 4555 | 4555 | 4555 | 4555 | 400 |
| 290 | 20250214 | 143700 | 2251155530 | 4555 | 4555 | 4555 | 4555 | 27 |
| 291 | 20250214 | 143600 | 2251032545 | 4555 | 4555 | 4555 | 4555 | 906 |
| 292 | 20250214 | 143500 | 2246905715 | 4550 | 4550 | 4550 | 4550 | 2 |
| 293 | 20250214 | 143400 | 2246896615 | 4550 | 4555 | 4555 | 4550 | 12 |
| 294 | 20250214 | 143300 | 2246842005 | 4555 | 4550 | 4555 | 4550 | 106 |
| 295 | 20250214 | 143200 | 2246359675 | 4555 | 4545 | 4555 | 4545 | 1784 |
| 296 | 20250214 | 143100 | 2238247200 | 4545 | 4545 | 4545 | 4545 | 5224 |
| 297 | 20250214 | 143000 | 2214504120 | 4550 | 4545 | 4550 | 4545 | 1280 |
| 298 | 20250214 | 142900 | 2208684515 | 4550 | 4550 | 4555 | 4545 | 5729 |
| 299 | 20250214 | 142800 | 2182618960 | 4550 | 4565 | 4565 | 4550 | 12686 |
| 300 | 20250214 | 142700 | 2124744890 | 4565 | 4570 | 4570 | 4565 | 2090 |
| 301 | 20250214 | 142600 | 2115203790 | 4570 | 4570 | 4570 | 4565 | 570 |
| 302 | 20250214 | 142500 | 2112599695 | 4575 | 4560 | 4575 | 4560 | 7141 |
| 303 | 20250214 | 142400 | 2079966490 | 4560 | 4560 | 4565 | 4560 | 301 |
| 304 | 20250214 | 142300 | 2078593590 | 4565 | 4565 | 4565 | 4565 | 550 |
| 305 | 20250214 | 142200 | 2076082840 | 4565 | 4560 | 4565 | 4555 | 253 |
| 306 | 20250214 | 142100 | 2074929140 | 4560 | 4555 | 4560 | 4555 | 6 |
| 307 | 20250214 | 142000 | 2074901800 | 4565 | 4565 | 4565 | 4555 | 283 |
| 308 | 20250214 | 141900 | 2073610225 | 4565 | 4560 | 4565 | 4560 | 695 |
| 309 | 20250214 | 141800 | 2070440975 | 4560 | 4560 | 4560 | 4560 | 70 |
| 310 | 20250214 | 141700 | 2070121775 | 4560 | 4560 | 4560 | 4560 | 0 |
| 311 | 20250214 | 141600 | 2070121775 | 4560 | 4560 | 4560 | 4560 | 0 |
| 312 | 20250214 | 141500 | 2070121775 | 4560 | 4560 | 4565 | 4560 | 1027 |
| 313 | 20250214 | 141400 | 2065438635 | 4560 | 4560 | 4560 | 4560 | 29 |
| 314 | 20250214 | 141300 | 2065306395 | 4560 | 4560 | 4560 | 4560 | 129 |
| 315 | 20250214 | 141200 | 2064718155 | 4560 | 4560 | 4560 | 4560 | 100 |
| 316 | 20250214 | 141100 | 2064262155 | 4560 | 4565 | 4565 | 4560 | 728 |
| 317 | 20250214 | 141000 | 2060940050 | 4565 | 4560 | 4565 | 4560 | 1517 |
| 318 | 20250214 | 140900 | 2054022445 | 4560 | 4560 | 4560 | 4560 | 809 |
| 319 | 20250214 | 140800 | 2050333405 | 4565 | 4565 | 4565 | 4565 | 176 |
| 320 | 20250214 | 140700 | 2049529965 | 4565 | 4560 | 4565 | 4560 | 3412 |
| 321 | 20250214 | 140600 | 2033963625 | 4565 | 4565 | 4565 | 4565 | 51 |
| 322 | 20250214 | 140500 | 2033730810 | 4565 | 4560 | 4565 | 4560 | 549 |
| 323 | 20250214 | 140400 | 2031225770 | 4560 | 4560 | 4560 | 4560 | 5 |
| 324 | 20250214 | 140300 | 2031202970 | 4560 | 4560 | 4560 | 4560 | 2951 |
| 325 | 20250214 | 140200 | 2017746410 | 4560 | 4565 | 4565 | 4560 | 17 |
| 326 | 20250214 | 140100 | 2017668830 | 4565 | 4565 | 4565 | 4565 | 0 |
| 327 | 20250214 | 140000 | 2017668830 | 4565 | 4565 | 4565 | 4565 | 1 |
| 328 | 20250214 | 135900 | 2017664265 | 4565 | 4565 | 4565 | 4565 | 109 |
| 329 | 20250214 | 135800 | 2017166680 | 4565 | 4570 | 4570 | 4565 | 3992 |
| 330 | 20250214 | 135700 | 1998943150 | 4570 | 4570 | 4570 | 4570 | 697 |
| 331 | 20250214 | 135600 | 1995757860 | 4570 | 4570 | 4570 | 4570 | 162 |
| 332 | 20250214 | 135500 | 1995017520 | 4575 | 4570 | 4575 | 4570 | 338 |
| 333 | 20250214 | 135400 | 1993471770 | 4575 | 4570 | 4575 | 4565 | 1082 |
| 334 | 20250214 | 135300 | 1988531100 | 4570 | 4575 | 4575 | 4565 | 413 |
| 335 | 20250214 | 135200 | 1986643495 | 4570 | 4575 | 4575 | 4570 | 182 |
| 336 | 20250214 | 135100 | 1985811105 | 4570 | 4570 | 4570 | 4570 | 10 |
| 337 | 20250214 | 135000 | 1985765405 | 4570 | 4575 | 4575 | 4570 | 2782 |
| 338 | 20250214 | 134900 | 1973039850 | 4580 | 4575 | 4585 | 4575 | 2487 |
| 339 | 20250214 | 134800 | 1961646895 | 4575 | 4575 | 4575 | 4575 | 1282 |
| 340 | 20250214 | 134700 | 1955781745 | 4570 | 4575 | 4575 | 4570 | 565 |
| 341 | 20250214 | 134600 | 1953197030 | 4570 | 4570 | 4570 | 4570 | 1500 |
| 342 | 20250214 | 134500 | 1946342030 | 4570 | 4570 | 4570 | 4570 | 609 |
| 343 | 20250214 | 134400 | 1943558900 | 4570 | 4575 | 4575 | 4570 | 69 |
| 344 | 20250214 | 134300 | 1943243270 | 4575 | 4575 | 4575 | 4575 | 1273 |
| 345 | 20250214 | 134200 | 1937419295 | 4575 | 4565 | 4575 | 4565 | 2218 |
| 346 | 20250214 | 134100 | 1927282115 | 4560 | 4560 | 4560 | 4560 | 222 |
| 347 | 20250214 | 134000 | 1926269795 | 4560 | 4560 | 4560 | 4560 | 1084 |
| 348 | 20250214 | 133900 | 1921326755 | 4555 | 4555 | 4555 | 4555 | 100 |
| 349 | 20250214 | 133800 | 1920871255 | 4550 | 4545 | 4550 | 4545 | 4125 |
| 350 | 20250214 | 133700 | 1902103610 | 4550 | 4560 | 4560 | 4550 | 3206 |
| 351 | 20250214 | 133600 | 1887512550 | 4555 | 4560 | 4565 | 4555 | 197 |
| 352 | 20250214 | 133500 | 1886614700 | 4560 | 4560 | 4560 | 4555 | 955 |
| 353 | 20250214 | 133400 | 1882260000 | 4555 | 4550 | 4555 | 4550 | 441 |
| 354 | 20250214 | 133300 | 1880253385 | 4550 | 4555 | 4555 | 4550 | 1022 |
| 355 | 20250214 | 133200 | 1875599410 | 4555 | 4555 | 4555 | 4555 | 1603 |
| 356 | 20250214 | 133100 | 1868297745 | 4555 | 4565 | 4565 | 4555 | 1112 |
| 357 | 20250214 | 133000 | 1863232075 | 4565 | 4565 | 4570 | 4560 | 1925 |
| 358 | 20250214 | 132900 | 1854450475 | 4565 | 4560 | 4570 | 4560 | 5468 |
| 359 | 20250214 | 132800 | 1829468620 | 4560 | 4550 | 4560 | 4550 | 3197 |
| 360 | 20250214 | 132700 | 1814894365 | 4550 | 4555 | 4555 | 4550 | 1006 |
| 361 | 20250214 | 132600 | 1810317040 | 4555 | 4550 | 4555 | 4550 | 1089 |
| 362 | 20250214 | 132500 | 1805357645 | 4550 | 4550 | 4550 | 4550 | 1491 |
| 363 | 20250214 | 132400 | 1798573595 | 4555 | 4555 | 4555 | 4555 | 10 |
| 364 | 20250214 | 132300 | 1798528045 | 4555 | 4555 | 4555 | 4555 | 27 |
| 365 | 20250214 | 132200 | 1798405060 | 4555 | 4550 | 4555 | 4550 | 951 |
| 366 | 20250214 | 132100 | 1794077960 | 4550 | 4550 | 4550 | 4550 | 50 |
| 367 | 20250214 | 132000 | 1793850460 | 4550 | 4550 | 4550 | 4550 | 900 |
| 368 | 20250214 | 131900 | 1789755460 | 4550 | 4550 | 4550 | 4550 | 10 |
| 369 | 20250214 | 131800 | 1789709960 | 4545 | 4550 | 4550 | 4545 | 613 |
| 370 | 20250214 | 131700 | 1786921205 | 4550 | 4550 | 4550 | 4550 | 746 |
| 371 | 20250214 | 131600 | 1783526905 | 4555 | 4555 | 4555 | 4555 | 1734 |
| 372 | 20250214 | 131500 | 1775628535 | 4555 | 4550 | 4555 | 4550 | 3241 |
| 373 | 20250214 | 131400 | 1760873575 | 4550 | 4550 | 4550 | 4550 | 1032 |
| 374 | 20250214 | 131300 | 1756177975 | 4550 | 4550 | 4550 | 4550 | 67 |
| 375 | 20250214 | 131200 | 1755873125 | 4555 | 4550 | 4555 | 4550 | 55 |
| 376 | 20250214 | 131100 | 1755622850 | 4550 | 4550 | 4550 | 4550 | 1323 |
| 377 | 20250214 | 131000 | 1749603200 | 4550 | 4545 | 4550 | 4545 | 105 |
| 378 | 20250214 | 130900 | 1749125475 | 4545 | 4545 | 4545 | 4545 | 100 |
| 379 | 20250214 | 130800 | 1748670975 | 4545 | 4545 | 4545 | 4545 | 1122 |
| 380 | 20250214 | 130700 | 1743571485 | 4545 | 4550 | 4550 | 4545 | 1563 |
| 381 | 20250214 | 130600 | 1736466750 | 4550 | 4550 | 4550 | 4550 | 10 |
| 382 | 20250214 | 130500 | 1736421250 | 4550 | 4550 | 4550 | 4550 | 0 |
| 383 | 20250214 | 130400 | 1736421250 | 4550 | 4550 | 4550 | 4550 | 349 |
| 384 | 20250214 | 130300 | 1734833300 | 4545 | 4545 | 4545 | 4545 | 76 |
| 385 | 20250214 | 130200 | 1734487880 | 4545 | 4545 | 4545 | 4545 | 5 |
| 386 | 20250214 | 130100 | 1734465155 | 4540 | 4540 | 4540 | 4540 | 31 |
| 387 | 20250214 | 130000 | 1734324415 | 4540 | 4540 | 4540 | 4540 | 5 |
| 388 | 20250214 | 125900 | 1734301715 | 4540 | 4540 | 4540 | 4540 | 200 |
| 389 | 20250214 | 125800 | 1733393715 | 4540 | 4540 | 4540 | 4540 | 100 |
| 390 | 20250214 | 125700 | 1732939715 | 4540 | 4540 | 4540 | 4540 | 0 |
| 391 | 20250214 | 125600 | 1732939715 | 4540 | 4540 | 4540 | 4540 | 1452 |
| 392 | 20250214 | 125500 | 1726347635 | 4540 | 4540 | 4540 | 4540 | 916 |
| 393 | 20250214 | 125400 | 1722188995 | 4540 | 4540 | 4540 | 4540 | 106 |
| 394 | 20250214 | 125300 | 1721707755 | 4545 | 4545 | 4545 | 4545 | 150 |
| 395 | 20250214 | 125200 | 1721026005 | 4545 | 4545 | 4545 | 4545 | 10 |
| 396 | 20250214 | 125100 | 1720980555 | 4545 | 4545 | 4545 | 4545 | 0 |
| 397 | 20250214 | 125000 | 1720980555 | 4545 | 4545 | 4545 | 4545 | 616 |
| 398 | 20250214 | 124900 | 1718180835 | 4545 | 4545 | 4545 | 4545 | 105 |
| 399 | 20250214 | 124800 | 1717703610 | 4550 | 4550 | 4550 | 4550 | 0 |
| 400 | 20250214 | 124700 | 1717703610 | 4550 | 4550 | 4550 | 4550 | 3021 |
| 401 | 20250214 | 124600 | 1703958060 | 4555 | 4545 | 4555 | 4545 | 451 |
| 402 | 20250214 | 124500 | 1701905980 | 4545 | 4545 | 4545 | 4545 | 0 |
| 403 | 20250214 | 124400 | 1701905980 | 4545 | 4545 | 4545 | 4545 | 0 |
| 404 | 20250214 | 124300 | 1701905980 | 4545 | 4545 | 4545 | 4545 | 667 |
| 405 | 20250214 | 124200 | 1698874465 | 4545 | 4545 | 4545 | 4540 | 3321 |
| 406 | 20250214 | 124100 | 1683780655 | 4545 | 4545 | 4545 | 4545 | 122 |
| 407 | 20250214 | 124000 | 1683226165 | 4540 | 4540 | 4540 | 4540 | 611 |
| 408 | 20250214 | 123900 | 1680452225 | 4535 | 4535 | 4535 | 4535 | 0 |
| 409 | 20250214 | 123800 | 1680452225 | 4535 | 4535 | 4535 | 4535 | 161 |
| 410 | 20250214 | 123700 | 1679722090 | 4530 | 4530 | 4535 | 4530 | 472 |
| 411 | 20250214 | 123600 | 1677583430 | 4530 | 4530 | 4530 | 4530 | 0 |
| 412 | 20250214 | 123500 | 1677583430 | 4530 | 4530 | 4530 | 4530 | 116 |
| 413 | 20250214 | 123400 | 1677057950 | 4525 | 4525 | 4525 | 4525 | 0 |
| 414 | 20250214 | 123300 | 1677057950 | 4525 | 4530 | 4530 | 4525 | 883 |
| 415 | 20250214 | 123200 | 1673059565 | 4540 | 4540 | 4540 | 4540 | 0 |
| 416 | 20250214 | 123100 | 1673059565 | 4540 | 4540 | 4540 | 4540 | 112 |
| 417 | 20250214 | 123000 | 1672551085 | 4540 | 4530 | 4540 | 4530 | 3368 |
| 418 | 20250214 | 122900 | 1657293345 | 4530 | 4535 | 4535 | 4530 | 537 |
| 419 | 20250214 | 122800 | 1654860725 | 4530 | 4540 | 4540 | 4530 | 2120 |
| 420 | 20250214 | 122700 | 1645249775 | 4540 | 4540 | 4540 | 4540 | 800 |
| 421 | 20250214 | 122600 | 1641617775 | 4535 | 4535 | 4535 | 4535 | 301 |
| 422 | 20250214 | 122500 | 1640252740 | 4540 | 4540 | 4540 | 4540 | 0 |
| 423 | 20250214 | 122400 | 1640252740 | 4540 | 4540 | 4540 | 4540 | 340 |
| 424 | 20250214 | 122300 | 1638709140 | 4545 | 4545 | 4545 | 4545 | 97 |
| 425 | 20250214 | 122200 | 1638268275 | 4545 | 4545 | 4545 | 4545 | 0 |
| 426 | 20250214 | 122100 | 1638268275 | 4545 | 4545 | 4545 | 4545 | 401 |
| 427 | 20250214 | 122000 | 1636445730 | 4540 | 4560 | 4560 | 4540 | 1916 |
| 428 | 20250214 | 121900 | 1627729745 | 4555 | 4555 | 4555 | 4555 | 1 |
| 429 | 20250214 | 121800 | 1627725190 | 4560 | 4560 | 4560 | 4560 | 41 |
| 430 | 20250214 | 121700 | 1627538230 | 4560 | 4560 | 4560 | 4560 | 66 |
| 431 | 20250214 | 121600 | 1627237270 | 4560 | 4555 | 4560 | 4555 | 236 |
| 432 | 20250214 | 121500 | 1626161765 | 4555 | 4555 | 4555 | 4555 | 610 |
| 433 | 20250214 | 121400 | 1623383215 | 4555 | 4555 | 4555 | 4555 | 911 |
| 434 | 20250214 | 121300 | 1619233610 | 4555 | 4560 | 4560 | 4555 | 330 |
| 435 | 20250214 | 121200 | 1617728960 | 4560 | 4560 | 4560 | 4560 | 40 |
| 436 | 20250214 | 121100 | 1617546560 | 4565 | 4560 | 4565 | 4560 | 101 |
| 437 | 20250214 | 121000 | 1617085500 | 4560 | 4550 | 4560 | 4550 | 2530 |
| 438 | 20250214 | 120900 | 1605553555 | 4550 | 4555 | 4555 | 4550 | 68 |
| 439 | 20250214 | 120800 | 1605244130 | 4550 | 4550 | 4550 | 4550 | 80 |
| 440 | 20250214 | 120700 | 1604880130 | 4545 | 4545 | 4545 | 4545 | 200 |
| 441 | 20250214 | 120600 | 1603971130 | 4545 | 4550 | 4550 | 4545 | 69 |
| 442 | 20250214 | 120500 | 1603657515 | 4550 | 4550 | 4550 | 4550 | 31 |
| 443 | 20250214 | 120400 | 1603516465 | 4550 | 4550 | 4550 | 4550 | 152 |
| 444 | 20250214 | 120300 | 1602824865 | 4550 | 4550 | 4550 | 4550 | 1180 |
| 445 | 20250214 | 120200 | 1597455865 | 4550 | 4550 | 4555 | 4550 | 802 |
| 446 | 20250214 | 120100 | 1593806615 | 4555 | 4550 | 4555 | 4545 | 2276 |
| 447 | 20250214 | 120000 | 1583450930 | 4550 | 4550 | 4550 | 4550 | 284 |
| 448 | 20250214 | 115900 | 1582158730 | 4545 | 4540 | 4545 | 4540 | 778 |
| 449 | 20250214 | 115800 | 1578624380 | 4535 | 4535 | 4535 | 4535 | 30 |
| 450 | 20250214 | 115700 | 1578488330 | 4540 | 4530 | 4540 | 4530 | 92 |
| 451 | 20250214 | 115600 | 1578071220 | 4535 | 4520 | 4535 | 4520 | 1502 |
| 452 | 20250214 | 115500 | 1571274645 | 4520 | 4525 | 4525 | 4520 | 524 |
| 453 | 20250214 | 115400 | 1568903665 | 4525 | 4525 | 4525 | 4525 | 301 |
| 454 | 20250214 | 115300 | 1567541640 | 4525 | 4520 | 4525 | 4520 | 340 |
| 455 | 20250214 | 115200 | 1566004340 | 4525 | 4525 | 4525 | 4525 | 7 |
| 456 | 20250214 | 115100 | 1565972665 | 4525 | 4520 | 4525 | 4520 | 8 |
| 457 | 20250214 | 115000 | 1565936495 | 4520 | 4530 | 4530 | 4520 | 899 |
| 458 | 20250214 | 114900 | 1561868200 | 4530 | 4530 | 4530 | 4530 | 99 |
| 459 | 20250214 | 114800 | 1561419730 | 4530 | 4520 | 4530 | 4520 | 510 |
| 460 | 20250214 | 114700 | 1559111995 | 4520 | 4520 | 4520 | 4520 | 11 |
| 461 | 20250214 | 114600 | 1559062275 | 4520 | 4515 | 4520 | 4515 | 1030 |
| 462 | 20250214 | 114500 | 1554406755 | 4515 | 4520 | 4520 | 4515 | 1918 |
| 463 | 20250214 | 114400 | 1545746485 | 4515 | 4515 | 4515 | 4515 | 15 |
| 464 | 20250214 | 114300 | 1545678760 | 4515 | 4515 | 4520 | 4515 | 121 |
| 465 | 20250214 | 114200 | 1545131945 | 4515 | 4515 | 4515 | 4515 | 18 |
| 466 | 20250214 | 114100 | 1545050675 | 4515 | 4515 | 4515 | 4515 | 2723 |
| 467 | 20250214 | 114000 | 1532756330 | 4520 | 4520 | 4520 | 4520 | 1252 |
| 468 | 20250214 | 113900 | 1527097290 | 4520 | 4520 | 4520 | 4520 | 1 |
| 469 | 20250214 | 113800 | 1527092770 | 4525 | 4525 | 4525 | 4525 | 202 |
| 470 | 20250214 | 113700 | 1526178720 | 4530 | 4530 | 4530 | 4525 | 766 |
| 471 | 20250214 | 113600 | 1522710805 | 4530 | 4530 | 4530 | 4530 | 0 |
| 472 | 20250214 | 113500 | 1522710805 | 4530 | 4525 | 4530 | 4525 | 951 |
| 473 | 20250214 | 113400 | 1518407030 | 4525 | 4530 | 4530 | 4525 | 700 |
| 474 | 20250214 | 113300 | 1515236120 | 4530 | 4540 | 4550 | 4525 | 7285 |
| 475 | 20250214 | 113200 | 1482205285 | 4530 | 4545 | 4545 | 4530 | 1343 |
| 476 | 20250214 | 113100 | 1476119750 | 4540 | 4540 | 4545 | 4540 | 14 |
| 477 | 20250214 | 113000 | 1476056185 | 4540 | 4540 | 4545 | 4540 | 951 |
| 478 | 20250214 | 112900 | 1471737550 | 4535 | 4550 | 4550 | 4535 | 1737 |
| 479 | 20250214 | 112800 | 1463846505 | 4555 | 4560 | 4560 | 4555 | 129 |
| 480 | 20250214 | 112700 | 1463258395 | 4560 | 4555 | 4560 | 4550 | 1237 |
| 481 | 20250214 | 112600 | 1457624355 | 4550 | 4545 | 4555 | 4545 | 4778 |
| 482 | 20250214 | 112500 | 1435867240 | 4555 | 4550 | 4555 | 4550 | 405 |
| 483 | 20250214 | 112400 | 1434024485 | 4550 | 4535 | 4550 | 4535 | 5584 |
| 484 | 20250214 | 112300 | 1408647205 | 4540 | 4535 | 4540 | 4535 | 468 |
| 485 | 20250214 | 112200 | 1406522925 | 4535 | 4520 | 4535 | 4520 | 3164 |
| 486 | 20250214 | 112100 | 1392204305 | 4520 | 4520 | 4520 | 4520 | 10 |
| 487 | 20250214 | 112000 | 1392159105 | 4520 | 4520 | 4520 | 4520 | 6 |
| 488 | 20250214 | 111900 | 1392131985 | 4525 | 4520 | 4525 | 4520 | 1349 |
| 489 | 20250214 | 111800 | 1386028965 | 4520 | 4520 | 4520 | 4520 | 418 |
| 490 | 20250214 | 111700 | 1384139605 | 4525 | 4525 | 4525 | 4525 | 30 |
| 491 | 20250214 | 111600 | 1384003855 | 4525 | 4525 | 4525 | 4525 | 0 |
| 492 | 20250214 | 111500 | 1384003855 | 4525 | 4525 | 4525 | 4525 | 145 |
| 493 | 20250214 | 111400 | 1383347730 | 4525 | 4525 | 4525 | 4525 | 391 |
| 494 | 20250214 | 111300 | 1381578455 | 4525 | 4525 | 4525 | 4525 | 8 |
| 495 | 20250214 | 111200 | 1381542255 | 4525 | 4520 | 4525 | 4520 | 1324 |
| 496 | 20250214 | 111100 | 1375557735 | 4525 | 4525 | 4525 | 4525 | 500 |
| 497 | 20250214 | 111000 | 1373295235 | 4525 | 4525 | 4525 | 4515 | 8455 |
| 498 | 20250214 | 110900 | 1335070295 | 4535 | 4535 | 4535 | 4535 | 30 |
| 499 | 20250214 | 110800 | 1334934245 | 4525 | 4525 | 4525 | 4525 | 30 |
| 500 | 20250214 | 110700 | 1334798495 | 4530 | 4535 | 4535 | 4530 | 117 |
| 501 | 20250214 | 110600 | 1334267985 | 4535 | 4535 | 4535 | 4535 | 11 |
| 502 | 20250214 | 110500 | 1334218100 | 4535 | 4535 | 4535 | 4535 | 500 |
| 503 | 20250214 | 110400 | 1331950600 | 4530 | 4530 | 4535 | 4530 | 1079 |
| 504 | 20250214 | 110300 | 1327062505 | 4530 | 4530 | 4530 | 4530 | 2 |
| 505 | 20250214 | 110200 | 1327053445 | 4535 | 4535 | 4535 | 4535 | 376 |
| 506 | 20250214 | 110100 | 1325348285 | 4530 | 4530 | 4530 | 4530 | 4 |
| 507 | 20250214 | 110000 | 1325330165 | 4530 | 4525 | 4530 | 4525 | 2495 |
| 508 | 20250214 | 105900 | 1314039825 | 4520 | 4520 | 4520 | 4520 | 1 |
| 509 | 20250214 | 105800 | 1314035305 | 4525 | 4535 | 4535 | 4525 | 932 |
| 510 | 20250214 | 105700 | 1309814410 | 4530 | 4540 | 4540 | 4530 | 748 |
| 511 | 20250214 | 105600 | 1306421420 | 4540 | 4540 | 4545 | 4540 | 283 |
| 512 | 20250214 | 105500 | 1305136595 | 4545 | 4540 | 4545 | 4540 | 21 |
| 513 | 20250214 | 105400 | 1305041250 | 4545 | 4540 | 4545 | 4540 | 176 |
| 514 | 20250214 | 105300 | 1304242205 | 4540 | 4540 | 4540 | 4540 | 1654 |
| 515 | 20250214 | 105200 | 1296733045 | 4545 | 4550 | 4555 | 4545 | 2142 |
| 516 | 20250214 | 105100 | 1286989185 | 4550 | 4550 | 4550 | 4540 | 4128 |
| 517 | 20250214 | 105000 | 1268216670 | 4545 | 4545 | 4545 | 4545 | 2105 |
| 518 | 20250214 | 104900 | 1258649445 | 4545 | 4545 | 4545 | 4545 | 33 |
| 519 | 20250214 | 104800 | 1258499460 | 4545 | 4545 | 4545 | 4545 | 1 |
| 520 | 20250214 | 104700 | 1258494915 | 4540 | 4540 | 4545 | 4540 | 1485 |
| 521 | 20250214 | 104600 | 1251753010 | 4545 | 4545 | 4545 | 4545 | 1 |
| 522 | 20250214 | 104500 | 1251748465 | 4540 | 4535 | 4540 | 4535 | 652 |
| 523 | 20250214 | 104400 | 1248788395 | 4540 | 4535 | 4540 | 4535 | 355 |
| 524 | 20250214 | 104300 | 1247178460 | 4535 | 4540 | 4540 | 4535 | 472 |
| 525 | 20250214 | 104200 | 1245036980 | 4545 | 4545 | 4545 | 4540 | 2117 |
| 526 | 20250214 | 104100 | 1235422715 | 4540 | 4545 | 4545 | 4540 | 1522 |
| 527 | 20250214 | 104000 | 1228511730 | 4545 | 4545 | 4545 | 4540 | 13575 |
| 528 | 20250214 | 103900 | 1166880025 | 4550 | 4545 | 4550 | 4545 | 1415 |
| 529 | 20250214 | 103800 | 1160442740 | 4545 | 4545 | 4550 | 4545 | 1222 |
| 530 | 20250214 | 103700 | 1154888620 | 4545 | 4535 | 4545 | 4535 | 2472 |
| 531 | 20250214 | 103600 | 1143664995 | 4535 | 4520 | 4535 | 4520 | 3490 |
| 532 | 20250214 | 103500 | 1127879090 | 4520 | 4525 | 4525 | 4520 | 295 |
| 533 | 20250214 | 103400 | 1126544225 | 4525 | 4520 | 4525 | 4520 | 1066 |
| 534 | 20250214 | 103300 | 1121724685 | 4520 | 4530 | 4530 | 4520 | 656 |
| 535 | 20250214 | 103200 | 1118754305 | 4535 | 4535 | 4540 | 4535 | 791 |
| 536 | 20250214 | 103100 | 1115167115 | 4530 | 4535 | 4535 | 4530 | 503 |
| 537 | 20250214 | 103000 | 1112887520 | 4530 | 4530 | 4530 | 4530 | 1136 |
| 538 | 20250214 | 102900 | 1107741440 | 4530 | 4540 | 4540 | 4530 | 472 |
| 539 | 20250214 | 102800 | 1105601250 | 4545 | 4540 | 4545 | 4535 | 182 |
| 540 | 20250214 | 102700 | 1104774840 | 4540 | 4540 | 4555 | 4540 | 6669 |
| 541 | 20250214 | 102600 | 1074413085 | 4540 | 4525 | 4540 | 4515 | 11472 |
| 542 | 20250214 | 102500 | 1022462845 | 4530 | 4550 | 4550 | 4530 | 5307 |
| 543 | 20250214 | 102400 | 998363730 | 4550 | 4545 | 4550 | 4540 | 3931 |
| 544 | 20250214 | 102300 | 980483905 | 4545 | 4540 | 4545 | 4540 | 1831 |
| 545 | 20250214 | 102200 | 972165880 | 4540 | 4525 | 4545 | 4525 | 3655 |
| 546 | 20250214 | 102100 | 955594430 | 4525 | 4500 | 4525 | 4500 | 4897 |
| 547 | 20250214 | 102000 | 933493835 | 4500 | 4505 | 4505 | 4500 | 41 |
| 548 | 20250214 | 101900 | 933309165 | 4505 | 4495 | 4510 | 4495 | 1422 |
| 549 | 20250214 | 101800 | 926905595 | 4495 | 4485 | 4495 | 4485 | 252 |
| 550 | 20250214 | 101700 | 925774020 | 4490 | 4470 | 4490 | 4465 | 2682 |
| 551 | 20250214 | 101600 | 913780960 | 4465 | 4480 | 4480 | 4465 | 700 |
| 552 | 20250214 | 101500 | 910650430 | 4480 | 4480 | 4480 | 4475 | 391 |
| 553 | 20250214 | 101400 | 908898755 | 4480 | 4480 | 4480 | 4480 | 632 |
| 554 | 20250214 | 101300 | 906067395 | 4480 | 4465 | 4480 | 4465 | 566 |
| 555 | 20250214 | 101200 | 903536425 | 4470 | 4465 | 4470 | 4465 | 39 |
| 556 | 20250214 | 101100 | 903362285 | 4465 | 4460 | 4465 | 4460 | 1059 |
| 557 | 20250214 | 101000 | 898638775 | 4460 | 4460 | 4460 | 4460 | 1600 |
| 558 | 20250214 | 100900 | 891502775 | 4460 | 4455 | 4460 | 4455 | 871 |
| 559 | 20250214 | 100800 | 887622450 | 4455 | 4455 | 4455 | 4455 | 1298 |
| 560 | 20250214 | 100700 | 881839860 | 4455 | 4455 | 4455 | 4455 | 229 |
| 561 | 20250214 | 100600 | 880819665 | 4450 | 4460 | 4460 | 4450 | 444 |
| 562 | 20250214 | 100500 | 878843220 | 4460 | 4455 | 4460 | 4455 | 130 |
| 563 | 20250214 | 100400 | 878264050 | 4450 | 4460 | 4460 | 4450 | 1354 |
| 564 | 20250214 | 100300 | 872230270 | 4460 | 4460 | 4460 | 4460 | 1130 |
| 565 | 20250214 | 100200 | 867190470 | 4460 | 4460 | 4460 | 4460 | 998 |
| 566 | 20250214 | 100100 | 862739390 | 4460 | 4460 | 4460 | 4460 | 86 |
| 567 | 20250214 | 100000 | 862355830 | 4465 | 4465 | 4465 | 4460 | 18 |
| 568 | 20250214 | 095900 | 862275475 | 4455 | 4450 | 4455 | 4450 | 1304 |
| 569 | 20250214 | 095800 | 856466660 | 4450 | 4440 | 4455 | 4440 | 4090 |
| 570 | 20250214 | 095700 | 838287975 | 4445 | 4450 | 4450 | 4445 | 562 |
| 571 | 20250214 | 095600 | 835788735 | 4450 | 4460 | 4460 | 4445 | 8621 |
| 572 | 20250214 | 095500 | 797388030 | 4460 | 4460 | 4460 | 4460 | 1 |
| 573 | 20250214 | 095400 | 797383570 | 4460 | 4465 | 4465 | 4455 | 1458 |
| 574 | 20250214 | 095300 | 790884045 | 4465 | 4455 | 4465 | 4455 | 4049 |
| 575 | 20250214 | 095200 | 772825990 | 4460 | 4460 | 4460 | 4460 | 361 |
| 576 | 20250214 | 095100 | 771215930 | 4460 | 4460 | 4465 | 4460 | 2189 |
| 577 | 20250214 | 095000 | 761452490 | 4460 | 4465 | 4465 | 4460 | 806 |
| 578 | 20250214 | 094900 | 757857700 | 4465 | 4480 | 4480 | 4465 | 2004 |
| 579 | 20250214 | 094800 | 748905765 | 4480 | 4480 | 4480 | 4470 | 538 |
| 580 | 20250214 | 094700 | 746500605 | 4480 | 4460 | 4480 | 4460 | 5775 |
| 581 | 20250214 | 094600 | 720699885 | 4465 | 4470 | 4470 | 4465 | 256 |
| 582 | 20250214 | 094500 | 719556770 | 4470 | 4465 | 4470 | 4465 | 27 |
| 583 | 20250214 | 094400 | 719436190 | 4470 | 4455 | 4470 | 4455 | 372 |
| 584 | 20250214 | 094300 | 717776505 | 4455 | 4465 | 4465 | 4455 | 6390 |
| 585 | 20250214 | 094200 | 689277090 | 4470 | 4470 | 4470 | 4470 | 7 |
| 586 | 20250214 | 094100 | 689245800 | 4470 | 4465 | 4470 | 4460 | 1658 |
| 587 | 20250214 | 094000 | 681843195 | 4465 | 4460 | 4465 | 4460 | 2697 |
| 588 | 20250214 | 093900 | 669814520 | 4460 | 4470 | 4470 | 4460 | 2629 |
| 589 | 20250214 | 093800 | 658083265 | 4470 | 4470 | 4475 | 4470 | 4702 |
| 590 | 20250214 | 093700 | 637061930 | 4475 | 4485 | 4485 | 4475 | 2979 |
| 591 | 20250214 | 093600 | 623716645 | 4490 | 4485 | 4490 | 4485 | 6576 |
| 592 | 20250214 | 093500 | 594206045 | 4480 | 4480 | 4480 | 4480 | 1 |
| 593 | 20250214 | 093400 | 594201565 | 4485 | 4485 | 4485 | 4485 | 12 |
| 594 | 20250214 | 093300 | 594147745 | 4490 | 4480 | 4490 | 4475 | 1861 |
| 595 | 20250214 | 093200 | 585814775 | 4480 | 4495 | 4495 | 4480 | 1850 |
| 596 | 20250214 | 093100 | 577512560 | 4500 | 4480 | 4500 | 4475 | 7238 |
| 597 | 20250214 | 093000 | 545071640 | 4475 | 4490 | 4490 | 4475 | 1913 |
| 598 | 20250214 | 092900 | 536495345 | 4490 | 4495 | 4495 | 4475 | 4479 |
| 599 | 20250214 | 092800 | 516414035 | 4495 | 4495 | 4500 | 4490 | 1524 |
| 600 | 20250214 | 092700 | 509567210 | 4495 | 4505 | 4510 | 4495 | 6461 |
| 601 | 20250214 | 092600 | 480488030 | 4505 | 4505 | 4510 | 4505 | 8003 |
| 602 | 20250214 | 092500 | 444426995 | 4510 | 4505 | 4510 | 4505 | 291 |
| 603 | 20250214 | 092400 | 443115835 | 4505 | 4525 | 4525 | 4505 | 5629 |
| 604 | 20250214 | 092300 | 417742720 | 4525 | 4525 | 4530 | 4520 | 5872 |
| 605 | 20250214 | 092200 | 391193970 | 4525 | 4530 | 4530 | 4520 | 3204 |
| 606 | 20250214 | 092100 | 376688230 | 4535 | 4535 | 4535 | 4535 | 31 |
| 607 | 20250214 | 092000 | 376547645 | 4540 | 4555 | 4555 | 4535 | 4768 |
| 608 | 20250214 | 091900 | 354889370 | 4550 | 4570 | 4590 | 4550 | 12859 |
| 609 | 20250214 | 091800 | 296166195 | 4570 | 4555 | 4570 | 4555 | 1479 |
| 610 | 20250214 | 091700 | 289415560 | 4550 | 4550 | 4555 | 4545 | 2264 |
| 611 | 20250214 | 091600 | 279116250 | 4550 | 4565 | 4565 | 4550 | 5512 |
| 612 | 20250214 | 091500 | 253980950 | 4565 | 4560 | 4570 | 4560 | 2391 |
| 613 | 20250214 | 091400 | 243072815 | 4565 | 4550 | 4565 | 4545 | 1152 |
| 614 | 20250214 | 091300 | 237827495 | 4540 | 4535 | 4550 | 4535 | 4952 |
| 615 | 20250214 | 091200 | 215313030 | 4535 | 4525 | 4535 | 4525 | 1452 |
| 616 | 20250214 | 091100 | 208729985 | 4530 | 4525 | 4535 | 4515 | 160 |
| 617 | 20250214 | 091000 | 208006900 | 4515 | 4515 | 4530 | 4510 | 1012 |
| 618 | 20250214 | 090900 | 203431180 | 4510 | 4515 | 4515 | 4510 | 2915 |
| 619 | 20250214 | 090800 | 190280325 | 4515 | 4530 | 4530 | 4510 | 6805 |
| 620 | 20250214 | 090700 | 159560525 | 4530 | 4535 | 4540 | 4520 | 6293 |
| 621 | 20250214 | 090600 | 131059060 | 4535 | 4530 | 4535 | 4530 | 1227 |
| 622 | 20250214 | 090500 | 125496745 | 4530 | 4510 | 4530 | 4510 | 1641 |
| 623 | 20250214 | 090400 | 118067595 | 4520 | 4510 | 4520 | 4500 | 4668 |
| 624 | 20250214 | 090300 | 97030615 | 4515 | 4525 | 4530 | 4510 | 2329 |
| 625 | 20250214 | 090200 | 86504210 | 4535 | 4500 | 4535 | 4500 | 8682 |
| 626 | 20250214 | 090100 | 47352805 | 4500 | 4495 | 4510 | 4495 | 1067 |
| 627 | 20250214 | 090000 | 42542580 | 4520 | 4500 | 4520 | 4470 | 9450 |