30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 184300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 10234 |
| 3 | 20250214 | 184200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20250214 | 184100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20250214 | 184000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20250214 | 183900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20250214 | 183800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20250214 | 183700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20250214 | 183600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20250214 | 183500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20250214 | 183400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20250214 | 183300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20250214 | 183200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20250214 | 183100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20250214 | 183000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20250214 | 182900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20250214 | 182800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20250214 | 182700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20250214 | 182600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20250214 | 182500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20250214 | 182400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20250214 | 182300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20250214 | 182200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20250214 | 182100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20250214 | 182000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20250214 | 181900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20250214 | 181800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20250214 | 181700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20250214 | 181600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20250214 | 181500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20250214 | 181400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20250214 | 181300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 10234 |
| 33 | 20250214 | 181200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20250214 | 181100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20250214 | 181000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20250214 | 180900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20250214 | 180800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20250214 | 180700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20250214 | 180600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20250214 | 180500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20250214 | 180400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20250214 | 180300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20250214 | 180200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20250214 | 180100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20250214 | 180000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20250214 | 175900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20250214 | 175800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20250214 | 175700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20250214 | 175600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20250214 | 175500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20250214 | 175400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20250214 | 175300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20250214 | 175200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20250214 | 175100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20250214 | 175000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20250214 | 174900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20250214 | 174800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20250214 | 174700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20250214 | 174600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20250214 | 174500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20250214 | 174400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20250214 | 174300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 10234 |
| 63 | 20250214 | 174200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20250214 | 174100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20250214 | 174000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20250214 | 173900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20250214 | 173800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20250214 | 173700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20250214 | 173600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20250214 | 173500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20250214 | 173400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20250214 | 173300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20250214 | 173200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20250214 | 173100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20250214 | 173000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20250214 | 172900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20250214 | 172800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20250214 | 172700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20250214 | 172600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20250214 | 172500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20250214 | 172400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20250214 | 172300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20250214 | 172200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20250214 | 172100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20250214 | 172000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20250214 | 171900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20250214 | 171800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20250214 | 171700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20250214 | 171600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20250214 | 171500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20250214 | 171400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20250214 | 171300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 10234 |
| 93 | 20250214 | 171200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20250214 | 171100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20250214 | 171000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20250214 | 170900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20250214 | 170800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20250214 | 170700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20250214 | 170600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20250214 | 170500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20250214 | 170400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20250214 | 170300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20250214 | 170200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20250214 | 170100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20250214 | 170000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20250214 | 165900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20250214 | 165800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20250214 | 165700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20250214 | 165600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20250214 | 165500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20250214 | 165400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20250214 | 165300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20250214 | 165200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20250214 | 165100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20250214 | 165000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20250214 | 164900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20250214 | 164800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20250214 | 164700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20250214 | 164600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20250214 | 164500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20250214 | 164400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20250214 | 164300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 10234 |
| 123 | 20250214 | 164200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20250214 | 164100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20250214 | 164000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20250214 | 163900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20250214 | 163800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20250214 | 163700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20250214 | 163600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20250214 | 163500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20250214 | 163400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20250214 | 163300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20250214 | 163200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20250214 | 163100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20250214 | 163000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20250214 | 162900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20250214 | 162800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20250214 | 162700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20250214 | 162600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20250214 | 162500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20250214 | 162400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20250214 | 162300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20250214 | 162200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20250214 | 162100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20250214 | 162000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20250214 | 161900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20250214 | 161800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20250214 | 161700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20250214 | 161600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20250214 | 161500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20250214 | 161400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20250214 | 161300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 10234 |
| 153 | 20250214 | 161200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20250214 | 161100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20250214 | 161000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20250214 | 160900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20250214 | 160800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20250214 | 160700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20250214 | 160600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20250214 | 160500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20250214 | 160400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20250214 | 160300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20250214 | 160200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20250214 | 160100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20250214 | 160000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20250214 | 155900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20250214 | 155800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20250214 | 155700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20250214 | 155600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20250214 | 155500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20250214 | 155400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20250214 | 155300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20250214 | 155200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20250214 | 155100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20250214 | 155000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20250214 | 154900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20250214 | 154800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20250214 | 154700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20250214 | 154600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20250214 | 154500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20250214 | 154400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20250214 | 154300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 10234 |
| 183 | 20250214 | 154200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 184 | 20250214 | 154100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20250214 | 154000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20250214 | 153900 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 187 | 20250214 | 153800 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 188 | 20250214 | 153700 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 189 | 20250214 | 153600 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 190 | 20250214 | 153500 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 191 | 20250214 | 153400 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 192 | 20250214 | 153300 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 193 | 20250214 | 153200 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 194 | 20250214 | 153100 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 195 | 20250214 | 153000 | 13536903165 | 4830 | 4830 | 4830 | 4830 | 10234 |
| 196 | 20250214 | 152900 | 13487472945 | 4830 | 4830 | 4830 | 4830 | 0 |
| 197 | 20250214 | 152800 | 13487472945 | 4830 | 4830 | 4830 | 4830 | 0 |
| 198 | 20250214 | 152700 | 13487472945 | 4830 | 4830 | 4830 | 4830 | 0 |
| 199 | 20250214 | 152600 | 13487472945 | 4830 | 4830 | 4830 | 4830 | 0 |
| 200 | 20250214 | 152500 | 13487472945 | 4830 | 4830 | 4830 | 4830 | 0 |
| 201 | 20250214 | 152400 | 13487472945 | 4830 | 4830 | 4830 | 4830 | 0 |
| 202 | 20250214 | 152300 | 13487472945 | 4830 | 4830 | 4830 | 4830 | 0 |
| 203 | 20250214 | 152200 | 13487472945 | 4830 | 4830 | 4830 | 4830 | 0 |
| 204 | 20250214 | 152100 | 13487472945 | 4830 | 4830 | 4830 | 4830 | 0 |
| 205 | 20250214 | 152000 | 13487472945 | 4830 | 4830 | 4830 | 4830 | 0 |
| 206 | 20250214 | 151900 | 13487472945 | 4830 | 4820 | 4830 | 4820 | 6394 |
| 207 | 20250214 | 151800 | 13456610860 | 4825 | 4815 | 4825 | 4815 | 1095 |
| 208 | 20250214 | 151700 | 13451334940 | 4815 | 4820 | 4825 | 4815 | 2207 |
| 209 | 20250214 | 151600 | 13440703040 | 4820 | 4825 | 4830 | 4820 | 1510 |
| 210 | 20250214 | 151500 | 13433421040 | 4830 | 4830 | 4830 | 4820 | 1855 |
| 211 | 20250214 | 151400 | 13424467100 | 4830 | 4825 | 4860 | 4825 | 2896 |
| 212 | 20250214 | 151300 | 13410476290 | 4825 | 4855 | 4865 | 4825 | 3051 |
| 213 | 20250214 | 151200 | 13395668545 | 4855 | 4840 | 4855 | 4825 | 1453 |
| 214 | 20250214 | 151100 | 13388633170 | 4825 | 4850 | 4850 | 4825 | 857 |
| 215 | 20250214 | 151000 | 13384486935 | 4850 | 4855 | 4855 | 4845 | 3151 |
| 216 | 20250214 | 150900 | 13369205315 | 4850 | 4850 | 4855 | 4850 | 1714 |
| 217 | 20250214 | 150800 | 13360888240 | 4855 | 4850 | 4855 | 4850 | 439 |
| 218 | 20250214 | 150700 | 13358758425 | 4850 | 4855 | 4855 | 4850 | 9 |
| 219 | 20250214 | 150600 | 13358714735 | 4855 | 4840 | 4855 | 4840 | 190 |
| 220 | 20250214 | 150500 | 13357793360 | 4845 | 4840 | 4845 | 4840 | 7 |
| 221 | 20250214 | 150400 | 13357759450 | 4830 | 4845 | 4845 | 4830 | 39 |
| 222 | 20250214 | 150300 | 13357570755 | 4830 | 4855 | 4855 | 4825 | 337 |
| 223 | 20250214 | 150200 | 13355942600 | 4825 | 4825 | 4840 | 4825 | 93 |
| 224 | 20250214 | 150100 | 13355493625 | 4820 | 4860 | 4865 | 4820 | 939 |
| 225 | 20250214 | 150000 | 13350946980 | 4860 | 4885 | 4885 | 4855 | 26 |
| 226 | 20250214 | 145900 | 13350820430 | 4890 | 4855 | 4890 | 4855 | 704 |
| 227 | 20250214 | 145800 | 13347383830 | 4885 | 4885 | 4900 | 4885 | 712 |
| 228 | 20250214 | 145700 | 13343899840 | 4885 | 4830 | 4885 | 4830 | 5514 |
| 229 | 20250214 | 145600 | 13317154080 | 4810 | 4845 | 4845 | 4810 | 2512 |
| 230 | 20250214 | 145500 | 13305043815 | 4845 | 4850 | 4855 | 4845 | 521 |
| 231 | 20250214 | 145400 | 13302518415 | 4850 | 4875 | 4875 | 4850 | 78 |
| 232 | 20250214 | 145300 | 13302139090 | 4880 | 4855 | 4880 | 4850 | 628 |
| 233 | 20250214 | 145200 | 13299084255 | 4870 | 4865 | 4870 | 4865 | 122 |
| 234 | 20250214 | 145100 | 13298490135 | 4870 | 4880 | 4880 | 4870 | 13 |
| 235 | 20250214 | 145000 | 13298426755 | 4880 | 4880 | 4880 | 4880 | 104 |
| 236 | 20250214 | 144900 | 13297919235 | 4880 | 4860 | 4880 | 4855 | 230 |
| 237 | 20250214 | 144800 | 13296802095 | 4860 | 4860 | 4860 | 4855 | 457 |
| 238 | 20250214 | 144700 | 13294582565 | 4860 | 4865 | 4865 | 4860 | 640 |
| 239 | 20250214 | 144600 | 13291469965 | 4865 | 4865 | 4865 | 4865 | 916 |
| 240 | 20250214 | 144500 | 13287013625 | 4860 | 4865 | 4865 | 4860 | 20 |
| 241 | 20250214 | 144400 | 13286916400 | 4850 | 4855 | 4865 | 4850 | 581 |
| 242 | 20250214 | 144300 | 13284096210 | 4850 | 4860 | 4860 | 4850 | 265 |
| 243 | 20250214 | 144200 | 13282808390 | 4865 | 4865 | 4865 | 4860 | 115 |
| 244 | 20250214 | 144100 | 13282249420 | 4865 | 4865 | 4865 | 4865 | 95 |
| 245 | 20250214 | 144000 | 13281787245 | 4865 | 4865 | 4880 | 4865 | 1500 |
| 246 | 20250214 | 143900 | 13274485050 | 4865 | 4880 | 4895 | 4865 | 1596 |
| 247 | 20250214 | 143800 | 13266706710 | 4880 | 4895 | 4900 | 4880 | 591 |
| 248 | 20250214 | 143700 | 13263813035 | 4895 | 4870 | 4895 | 4870 | 93 |
| 249 | 20250214 | 143600 | 13263359750 | 4870 | 4895 | 4895 | 4870 | 441 |
| 250 | 20250214 | 143500 | 13261209135 | 4900 | 4900 | 4900 | 4900 | 1 |
| 251 | 20250214 | 143400 | 13261204235 | 4900 | 4890 | 4900 | 4890 | 1823 |
| 252 | 20250214 | 143300 | 13252273255 | 4880 | 4870 | 4880 | 4870 | 524 |
| 253 | 20250214 | 143200 | 13249721135 | 4870 | 4875 | 4875 | 4870 | 79 |
| 254 | 20250214 | 143100 | 13249336355 | 4865 | 4870 | 4870 | 4865 | 1582 |
| 255 | 20250214 | 143000 | 13241639275 | 4870 | 4870 | 4870 | 4870 | 0 |
| 256 | 20250214 | 142900 | 13241639275 | 4870 | 4870 | 4870 | 4870 | 0 |
| 257 | 20250214 | 142800 | 13241639275 | 4870 | 4870 | 4870 | 4870 | 192 |
| 258 | 20250214 | 142700 | 13240704235 | 4870 | 4870 | 4870 | 4870 | 379 |
| 259 | 20250214 | 142600 | 13238858505 | 4870 | 4910 | 4910 | 4870 | 1359 |
| 260 | 20250214 | 142500 | 13232225630 | 4910 | 4895 | 4910 | 4895 | 813 |
| 261 | 20250214 | 142400 | 13228242195 | 4895 | 4895 | 4895 | 4895 | 150 |
| 262 | 20250214 | 142300 | 13227507945 | 4880 | 4885 | 4885 | 4880 | 400 |
| 263 | 20250214 | 142200 | 13225555445 | 4895 | 4875 | 4895 | 4875 | 513 |
| 264 | 20250214 | 142100 | 13223048845 | 4875 | 4840 | 4875 | 4840 | 772 |
| 265 | 20250214 | 142000 | 13219300755 | 4840 | 4825 | 4840 | 4820 | 975 |
| 266 | 20250214 | 141900 | 13214597450 | 4820 | 4820 | 4835 | 4820 | 1771 |
| 267 | 20250214 | 141800 | 13206059640 | 4825 | 4845 | 4845 | 4825 | 1400 |
| 268 | 20250214 | 141700 | 13199292160 | 4845 | 4855 | 4855 | 4845 | 369 |
| 269 | 20250214 | 141600 | 13197501010 | 4855 | 4855 | 4855 | 4855 | 2 |
| 270 | 20250214 | 141500 | 13197491300 | 4855 | 4880 | 4890 | 4850 | 403 |
| 271 | 20250214 | 141400 | 13195532805 | 4870 | 4865 | 4870 | 4845 | 757 |
| 272 | 20250214 | 141300 | 13191863005 | 4865 | 4865 | 4865 | 4865 | 0 |
| 273 | 20250214 | 141200 | 13191863005 | 4865 | 4865 | 4870 | 4865 | 422 |
| 274 | 20250214 | 141100 | 13189809965 | 4855 | 4870 | 4870 | 4845 | 1041 |
| 275 | 20250214 | 141000 | 13184746995 | 4865 | 4840 | 4865 | 4840 | 2765 |
| 276 | 20250214 | 140900 | 13171339980 | 4845 | 4855 | 4855 | 4845 | 3487 |
| 277 | 20250214 | 140800 | 13154428395 | 4855 | 4870 | 4870 | 4855 | 760 |
| 278 | 20250214 | 140700 | 13150732370 | 4870 | 4885 | 4885 | 4870 | 1418 |
| 279 | 20250214 | 140600 | 13143817815 | 4895 | 4895 | 4895 | 4895 | 13 |
| 280 | 20250214 | 140500 | 13143754180 | 4895 | 4890 | 4895 | 4890 | 89 |
| 281 | 20250214 | 140400 | 13143318650 | 4895 | 4885 | 4895 | 4880 | 29 |
| 282 | 20250214 | 140300 | 13143176860 | 4880 | 4880 | 4880 | 4875 | 182 |
| 283 | 20250214 | 140200 | 13142288875 | 4875 | 4875 | 4875 | 4875 | 130 |
| 284 | 20250214 | 140100 | 13141655125 | 4870 | 4875 | 4875 | 4870 | 43 |
| 285 | 20250214 | 140000 | 13141445665 | 4865 | 4900 | 4910 | 4865 | 492 |
| 286 | 20250214 | 135900 | 13139044810 | 4895 | 4905 | 4905 | 4895 | 4179 |
| 287 | 20250214 | 135800 | 13118559560 | 4905 | 4920 | 4920 | 4905 | 474 |
| 288 | 20250214 | 135700 | 13116233485 | 4910 | 4910 | 4915 | 4910 | 566 |
| 289 | 20250214 | 135600 | 13113454400 | 4910 | 4935 | 4935 | 4910 | 399 |
| 290 | 20250214 | 135500 | 13111492890 | 4915 | 4940 | 4940 | 4915 | 908 |
| 291 | 20250214 | 135400 | 13107027220 | 4940 | 4940 | 4940 | 4940 | 0 |
| 292 | 20250214 | 135300 | 13107027220 | 4940 | 4935 | 4940 | 4915 | 1338 |
| 293 | 20250214 | 135200 | 13100448110 | 4940 | 4955 | 4955 | 4940 | 1076 |
| 294 | 20250214 | 135100 | 13095120225 | 4955 | 4950 | 4960 | 4950 | 1576 |
| 295 | 20250214 | 135000 | 13087305045 | 4950 | 4935 | 4955 | 4915 | 4978 |
| 296 | 20250214 | 134900 | 13062728100 | 4935 | 4925 | 4935 | 4915 | 1316 |
| 297 | 20250214 | 134800 | 13056243045 | 4915 | 4915 | 4915 | 4915 | 2 |
| 298 | 20250214 | 134700 | 13056233215 | 4915 | 4925 | 4935 | 4915 | 1067 |
| 299 | 20250214 | 134600 | 13050968170 | 4925 | 4920 | 4925 | 4905 | 796 |
| 300 | 20250214 | 134500 | 13047054695 | 4915 | 4915 | 4915 | 4905 | 351 |
| 301 | 20250214 | 134400 | 13045332810 | 4920 | 4905 | 4920 | 4905 | 131 |
| 302 | 20250214 | 134300 | 13044690165 | 4905 | 4905 | 4905 | 4905 | 205 |
| 303 | 20250214 | 134200 | 13043684640 | 4905 | 4905 | 4905 | 4905 | 200 |
| 304 | 20250214 | 134100 | 13042703640 | 4905 | 4910 | 4910 | 4905 | 130 |
| 305 | 20250214 | 134000 | 13042065605 | 4905 | 4920 | 4925 | 4905 | 793 |
| 306 | 20250214 | 133900 | 13038171685 | 4905 | 4925 | 4925 | 4905 | 606 |
| 307 | 20250214 | 133800 | 13035195985 | 4925 | 4920 | 4930 | 4920 | 479 |
| 308 | 20250214 | 133700 | 13032836050 | 4920 | 4920 | 4930 | 4920 | 1458 |
| 309 | 20250214 | 133600 | 13025655400 | 4920 | 4920 | 4920 | 4920 | 732 |
| 310 | 20250214 | 133500 | 13022053960 | 4925 | 4925 | 4925 | 4925 | 100 |
| 311 | 20250214 | 133400 | 13021561460 | 4930 | 4920 | 4930 | 4920 | 483 |
| 312 | 20250214 | 133300 | 13019181670 | 4930 | 4890 | 4930 | 4880 | 1823 |
| 313 | 20250214 | 133200 | 13010237015 | 4890 | 4880 | 4890 | 4880 | 186 |
| 314 | 20250214 | 133100 | 13009328335 | 4890 | 4890 | 4890 | 4880 | 360 |
| 315 | 20250214 | 133000 | 13007568145 | 4880 | 4880 | 4880 | 4880 | 7 |
| 316 | 20250214 | 132900 | 13007533985 | 4875 | 4875 | 4875 | 4870 | 3026 |
| 317 | 20250214 | 132800 | 12992786415 | 4870 | 4870 | 4875 | 4870 | 145 |
| 318 | 20250214 | 132700 | 12992080260 | 4880 | 4870 | 4880 | 4865 | 217 |
| 319 | 20250214 | 132600 | 12991023065 | 4865 | 4870 | 4870 | 4865 | 751 |
| 320 | 20250214 | 132500 | 12987368110 | 4890 | 4870 | 4890 | 4865 | 972 |
| 321 | 20250214 | 132400 | 12982636645 | 4860 | 4860 | 4880 | 4850 | 649 |
| 322 | 20250214 | 132300 | 12979485485 | 4860 | 4860 | 4860 | 4860 | 1 |
| 323 | 20250214 | 132200 | 12979480625 | 4870 | 4880 | 4880 | 4870 | 61 |
| 324 | 20250214 | 132100 | 12979183495 | 4880 | 4905 | 4905 | 4880 | 1085 |
| 325 | 20250214 | 132000 | 12973872870 | 4910 | 4915 | 4915 | 4910 | 326 |
| 326 | 20250214 | 131900 | 12972270595 | 4915 | 4915 | 4935 | 4905 | 1925 |
| 327 | 20250214 | 131800 | 12962800895 | 4905 | 4895 | 4915 | 4895 | 3439 |
| 328 | 20250214 | 131700 | 12945946335 | 4895 | 4865 | 4895 | 4865 | 1044 |
| 329 | 20250214 | 131600 | 12940846125 | 4855 | 4855 | 4855 | 4855 | 101 |
| 330 | 20250214 | 131500 | 12940355770 | 4855 | 4855 | 4855 | 4855 | 242 |
| 331 | 20250214 | 131400 | 12939180860 | 4855 | 4825 | 4865 | 4825 | 2021 |
| 332 | 20250214 | 131300 | 12929389170 | 4825 | 4830 | 4850 | 4820 | 516 |
| 333 | 20250214 | 131200 | 12926900700 | 4850 | 4825 | 4850 | 4825 | 39 |
| 334 | 20250214 | 131100 | 12926711850 | 4820 | 4870 | 4875 | 4820 | 905 |
| 335 | 20250214 | 131000 | 12922334060 | 4880 | 4900 | 4900 | 4835 | 470 |
| 336 | 20250214 | 130900 | 12920058360 | 4900 | 4820 | 4900 | 4800 | 1297 |
| 337 | 20250214 | 130800 | 12913763920 | 4820 | 4805 | 4820 | 4800 | 2431 |
| 338 | 20250214 | 130700 | 12902086580 | 4805 | 4805 | 4820 | 4800 | 695 |
| 339 | 20250214 | 130600 | 12898747500 | 4805 | 4845 | 4845 | 4805 | 1475 |
| 340 | 20250214 | 130500 | 12891643010 | 4820 | 4845 | 4845 | 4815 | 2100 |
| 341 | 20250214 | 130400 | 12881519160 | 4865 | 4920 | 4935 | 4750 | 18828 |
| 342 | 20250214 | 130300 | 12790141560 | 4925 | 4935 | 4935 | 4925 | 918 |
| 343 | 20250214 | 130200 | 12785615860 | 4930 | 4930 | 4935 | 4930 | 261 |
| 344 | 20250214 | 130100 | 12784328530 | 4935 | 4925 | 4940 | 4925 | 1748 |
| 345 | 20250214 | 130000 | 12775694800 | 4935 | 4935 | 4940 | 4920 | 787 |
| 346 | 20250214 | 125900 | 12771812365 | 4920 | 4940 | 4940 | 4915 | 644 |
| 347 | 20250214 | 125800 | 12768641445 | 4920 | 4930 | 4940 | 4915 | 362 |
| 348 | 20250214 | 125700 | 12766858245 | 4915 | 4890 | 4930 | 4890 | 1184 |
| 349 | 20250214 | 125600 | 12761044795 | 4910 | 4950 | 4950 | 4890 | 2614 |
| 350 | 20250214 | 125500 | 12748191980 | 4945 | 4940 | 4950 | 4920 | 2458 |
| 351 | 20250214 | 125400 | 12736033875 | 4920 | 4915 | 4950 | 4880 | 2320 |
| 352 | 20250214 | 125300 | 12724577245 | 4880 | 4865 | 4910 | 4850 | 8560 |
| 353 | 20250214 | 125200 | 12682976350 | 4875 | 4935 | 4935 | 4860 | 3494 |
| 354 | 20250214 | 125100 | 12665840170 | 4940 | 4955 | 4955 | 4940 | 980 |
| 355 | 20250214 | 125000 | 12660997115 | 4945 | 4940 | 4970 | 4940 | 1377 |
| 356 | 20250214 | 124900 | 12654170445 | 4970 | 4960 | 4975 | 4905 | 3353 |
| 357 | 20250214 | 124800 | 12637648290 | 4940 | 4960 | 4985 | 4940 | 3051 |
| 358 | 20250214 | 124700 | 12622532210 | 4985 | 4990 | 4990 | 4955 | 2905 |
| 359 | 20250214 | 124600 | 12608084210 | 4970 | 4960 | 4990 | 4955 | 987 |
| 360 | 20250214 | 124500 | 12603184845 | 4960 | 4970 | 4970 | 4955 | 3800 |
| 361 | 20250214 | 124400 | 12584340930 | 4970 | 4990 | 4990 | 4970 | 2057 |
| 362 | 20250214 | 124300 | 12574100690 | 4990 | 4980 | 4990 | 4980 | 3245 |
| 363 | 20250214 | 124200 | 12557940350 | 4995 | 4970 | 4995 | 4970 | 3173 |
| 364 | 20250214 | 124100 | 12542134955 | 4975 | 4965 | 5020 | 4960 | 5136 |
| 365 | 20250214 | 124000 | 12516513135 | 4965 | 4980 | 5020 | 4960 | 8356 |
| 366 | 20250214 | 123900 | 12474830285 | 4980 | 4985 | 5000 | 4965 | 2624 |
| 367 | 20250214 | 123800 | 12461751615 | 4985 | 4975 | 5060 | 4960 | 3015 |
| 368 | 20250214 | 123700 | 12446691955 | 4980 | 4960 | 4985 | 4960 | 1848 |
| 369 | 20250214 | 123600 | 12437521000 | 4965 | 4965 | 4990 | 4960 | 2809 |
| 370 | 20250214 | 123500 | 12423577630 | 4965 | 5030 | 5030 | 4965 | 6600 |
| 371 | 20250214 | 123400 | 12390665670 | 5000 | 5160 | 5160 | 5000 | 30364 |
| 372 | 20250214 | 123300 | 12235625880 | 5140 | 4860 | 5160 | 4860 | 45992 |
| 373 | 20250214 | 123200 | 12002747405 | 4825 | 4860 | 4860 | 4825 | 255 |
| 374 | 20250214 | 123100 | 12001515295 | 4865 | 4840 | 4880 | 4820 | 1433 |
| 375 | 20250214 | 123000 | 11994564985 | 4840 | 4910 | 4935 | 4840 | 1507 |
| 376 | 20250214 | 122900 | 11987216180 | 4935 | 4935 | 4935 | 4910 | 1320 |
| 377 | 20250214 | 122800 | 11980716355 | 4935 | 4935 | 4955 | 4910 | 8438 |
| 378 | 20250214 | 122700 | 11939015480 | 4935 | 4870 | 4935 | 4865 | 5953 |
| 379 | 20250214 | 122600 | 11909855255 | 4870 | 4800 | 4870 | 4800 | 5322 |
| 380 | 20250214 | 122500 | 11884082425 | 4800 | 4770 | 4800 | 4770 | 4422 |
| 381 | 20250214 | 122400 | 11862929425 | 4750 | 4765 | 4770 | 4750 | 483 |
| 382 | 20250214 | 122300 | 11860630285 | 4765 | 4750 | 4765 | 4750 | 932 |
| 383 | 20250214 | 122200 | 11856194285 | 4760 | 4730 | 4760 | 4730 | 47 |
| 384 | 20250214 | 122100 | 11855971315 | 4725 | 4735 | 4735 | 4725 | 1748 |
| 385 | 20250214 | 122000 | 11847703215 | 4760 | 4735 | 4760 | 4730 | 1861 |
| 386 | 20250214 | 121900 | 11838898740 | 4735 | 4735 | 4735 | 4735 | 131 |
| 387 | 20250214 | 121800 | 11838278455 | 4730 | 4750 | 4750 | 4730 | 3313 |
| 388 | 20250214 | 121700 | 11822599340 | 4750 | 4750 | 4755 | 4750 | 508 |
| 389 | 20250214 | 121600 | 11820186215 | 4750 | 4760 | 4760 | 4750 | 305 |
| 390 | 20250214 | 121500 | 11818735845 | 4765 | 4765 | 4765 | 4760 | 203 |
| 391 | 20250214 | 121400 | 11817769155 | 4765 | 4770 | 4770 | 4760 | 188 |
| 392 | 20250214 | 121300 | 11816873295 | 4770 | 4760 | 4770 | 4760 | 164 |
| 393 | 20250214 | 121200 | 11816091685 | 4760 | 4760 | 4760 | 4760 | 0 |
| 394 | 20250214 | 121100 | 11816091685 | 4760 | 4770 | 4770 | 4760 | 2006 |
| 395 | 20250214 | 121000 | 11806523095 | 4770 | 4765 | 4770 | 4760 | 538 |
| 396 | 20250214 | 120900 | 11803957830 | 4765 | 4770 | 4770 | 4765 | 33 |
| 397 | 20250214 | 120800 | 11803800535 | 4765 | 4760 | 4765 | 4760 | 310 |
| 398 | 20250214 | 120700 | 11802324635 | 4765 | 4765 | 4765 | 4760 | 95 |
| 399 | 20250214 | 120600 | 11801872190 | 4765 | 4765 | 4765 | 4765 | 33 |
| 400 | 20250214 | 120500 | 11801714945 | 4760 | 4760 | 4760 | 4755 | 15 |
| 401 | 20250214 | 120400 | 11801643550 | 4760 | 4755 | 4760 | 4735 | 1671 |
| 402 | 20250214 | 120300 | 11793706685 | 4735 | 4735 | 4735 | 4735 | 11 |
| 403 | 20250214 | 120200 | 11793654600 | 4735 | 4735 | 4735 | 4735 | 663 |
| 404 | 20250214 | 120100 | 11790515295 | 4735 | 4740 | 4760 | 4735 | 658 |
| 405 | 20250214 | 120000 | 11787387775 | 4760 | 4735 | 4760 | 4735 | 522 |
| 406 | 20250214 | 115900 | 11784915495 | 4730 | 4730 | 4730 | 4730 | 11 |
| 407 | 20250214 | 115800 | 11784863465 | 4730 | 4750 | 4750 | 4730 | 805 |
| 408 | 20250214 | 115700 | 11781054125 | 4750 | 4735 | 4750 | 4735 | 118 |
| 409 | 20250214 | 115600 | 11780493745 | 4735 | 4735 | 4735 | 4730 | 141 |
| 410 | 20250214 | 115500 | 11779826650 | 4730 | 4735 | 4735 | 4730 | 303 |
| 411 | 20250214 | 115400 | 11778391960 | 4735 | 4755 | 4755 | 4735 | 1322 |
| 412 | 20250214 | 115300 | 11772131340 | 4755 | 4735 | 4760 | 4735 | 995 |
| 413 | 20250214 | 115200 | 11767414380 | 4740 | 4740 | 4740 | 4740 | 511 |
| 414 | 20250214 | 115100 | 11764992240 | 4740 | 4750 | 4755 | 4740 | 1202 |
| 415 | 20250214 | 115000 | 11759284135 | 4755 | 4755 | 4755 | 4750 | 769 |
| 416 | 20250214 | 114900 | 11755627555 | 4760 | 4760 | 4760 | 4755 | 391 |
| 417 | 20250214 | 114800 | 11753768255 | 4755 | 4780 | 4780 | 4755 | 217 |
| 418 | 20250214 | 114700 | 11752735835 | 4780 | 4755 | 4780 | 4750 | 1963 |
| 419 | 20250214 | 114600 | 11743399455 | 4755 | 4770 | 4770 | 4755 | 121 |
| 420 | 20250214 | 114500 | 11742823815 | 4775 | 4795 | 4795 | 4765 | 10987 |
| 421 | 20250214 | 114400 | 11690346905 | 4785 | 4775 | 4810 | 4775 | 386 |
| 422 | 20250214 | 114300 | 11688499600 | 4810 | 4790 | 4820 | 4755 | 1647 |
| 423 | 20250214 | 114200 | 11680596265 | 4755 | 4735 | 4790 | 4735 | 1354 |
| 424 | 20250214 | 114100 | 11674147740 | 4755 | 4745 | 4755 | 4730 | 2021 |
| 425 | 20250214 | 114000 | 11664565535 | 4755 | 4735 | 4765 | 4735 | 910 |
| 426 | 20250214 | 113900 | 11660251370 | 4760 | 4770 | 4775 | 4730 | 2450 |
| 427 | 20250214 | 113800 | 11648611310 | 4775 | 4820 | 4820 | 4770 | 1511 |
| 428 | 20250214 | 113700 | 11641363440 | 4805 | 4795 | 4840 | 4795 | 10404 |
| 429 | 20250214 | 113600 | 11591289340 | 4800 | 4795 | 4820 | 4765 | 4907 |
| 430 | 20250214 | 113500 | 11567700860 | 4765 | 4750 | 4795 | 4750 | 3020 |
| 431 | 20250214 | 113400 | 11553274370 | 4750 | 4730 | 4750 | 4730 | 1369 |
| 432 | 20250214 | 113300 | 11546795370 | 4725 | 4755 | 4755 | 4725 | 4547 |
| 433 | 20250214 | 113200 | 11525259610 | 4755 | 4730 | 4755 | 4730 | 856 |
| 434 | 20250214 | 113100 | 11521203040 | 4735 | 4725 | 4740 | 4725 | 141 |
| 435 | 20250214 | 113000 | 11520535115 | 4725 | 4735 | 4740 | 4725 | 1767 |
| 436 | 20250214 | 112900 | 11512183240 | 4740 | 4735 | 4750 | 4725 | 1501 |
| 437 | 20250214 | 112800 | 11505078565 | 4725 | 4730 | 4740 | 4710 | 3830 |
| 438 | 20250214 | 112700 | 11487017420 | 4740 | 4715 | 4745 | 4715 | 448 |
| 439 | 20250214 | 112600 | 11484899340 | 4710 | 4750 | 4750 | 4700 | 9653 |
| 440 | 20250214 | 112500 | 11439278055 | 4750 | 4755 | 4760 | 4750 | 2348 |
| 441 | 20250214 | 112400 | 11428116405 | 4755 | 4760 | 4780 | 4755 | 1516 |
| 442 | 20250214 | 112300 | 11420895175 | 4780 | 4775 | 4790 | 4750 | 5779 |
| 443 | 20250214 | 112200 | 11393307165 | 4780 | 4730 | 4780 | 4720 | 5314 |
| 444 | 20250214 | 112100 | 11367985825 | 4730 | 4710 | 4730 | 4700 | 6015 |
| 445 | 20250214 | 112000 | 11339666440 | 4710 | 4725 | 4725 | 4710 | 1435 |
| 446 | 20250214 | 111900 | 11332900170 | 4715 | 4750 | 4750 | 4700 | 13144 |
| 447 | 20250214 | 111800 | 11270875795 | 4750 | 4760 | 4780 | 4725 | 12307 |
| 448 | 20250214 | 111700 | 11212420640 | 4750 | 4835 | 4835 | 4750 | 13775 |
| 449 | 20250214 | 111600 | 11146362415 | 4835 | 4875 | 4880 | 4835 | 3381 |
| 450 | 20250214 | 111500 | 11129942570 | 4880 | 4845 | 4890 | 4845 | 5620 |
| 451 | 20250214 | 111400 | 11102592170 | 4820 | 4825 | 4850 | 4820 | 9004 |
| 452 | 20250214 | 111300 | 11059132070 | 4825 | 4825 | 4825 | 4825 | 0 |
| 453 | 20250214 | 111200 | 11059132070 | 4825 | 4870 | 4870 | 4825 | 10409 |
| 454 | 20250214 | 111100 | 11008762360 | 4870 | 4865 | 4890 | 4860 | 3951 |
| 455 | 20250214 | 111000 | 10989502050 | 4865 | 4915 | 4915 | 4865 | 14900 |
| 456 | 20250214 | 110900 | 10916608625 | 4915 | 4950 | 4950 | 4915 | 8821 |
| 457 | 20250214 | 110800 | 10873014975 | 4950 | 4970 | 4970 | 4950 | 8815 |
| 458 | 20250214 | 110700 | 10829306545 | 4970 | 4970 | 4970 | 4970 | 76 |
| 459 | 20250214 | 110600 | 10828928825 | 4970 | 4975 | 4975 | 4970 | 526 |
| 460 | 20250214 | 110500 | 10826313680 | 4975 | 4980 | 4980 | 4970 | 563 |
| 461 | 20250214 | 110400 | 10823515175 | 4980 | 4980 | 4995 | 4980 | 933 |
| 462 | 20250214 | 110300 | 10818866015 | 4980 | 4965 | 4980 | 4965 | 591 |
| 463 | 20250214 | 110200 | 10815924290 | 4965 | 4965 | 4990 | 4960 | 938 |
| 464 | 20250214 | 110100 | 10811266955 | 4990 | 4995 | 5000 | 4965 | 3259 |
| 465 | 20250214 | 110000 | 10795028865 | 4985 | 5010 | 5020 | 4975 | 2533 |
| 466 | 20250214 | 105900 | 10782375560 | 5020 | 5010 | 5020 | 5000 | 1031 |
| 467 | 20250214 | 105800 | 10777212230 | 5000 | 5010 | 5010 | 4995 | 417 |
| 468 | 20250214 | 105700 | 10775126175 | 4995 | 4990 | 5020 | 4990 | 1587 |
| 469 | 20250214 | 105600 | 10767177735 | 5010 | 4975 | 5010 | 4975 | 962 |
| 470 | 20250214 | 105500 | 10762366155 | 5000 | 4960 | 5000 | 4955 | 12091 |
| 471 | 20250214 | 105400 | 10702380805 | 4960 | 5000 | 5000 | 4960 | 6723 |
| 472 | 20250214 | 105300 | 10668871040 | 5020 | 5010 | 5020 | 5000 | 365 |
| 473 | 20250214 | 105200 | 10667042350 | 5000 | 5020 | 5020 | 5000 | 229 |
| 474 | 20250214 | 105100 | 10665896900 | 5010 | 5010 | 5020 | 5010 | 35 |
| 475 | 20250214 | 105000 | 10665721230 | 5020 | 5020 | 5020 | 5000 | 29 |
| 476 | 20250214 | 104900 | 10665575870 | 5000 | 4990 | 5020 | 4990 | 1634 |
| 477 | 20250214 | 104800 | 10657414765 | 4990 | 5010 | 5010 | 4990 | 2276 |
| 478 | 20250214 | 104700 | 10646040595 | 5010 | 5010 | 5020 | 5010 | 1019 |
| 479 | 20250214 | 104600 | 10640933375 | 5020 | 5000 | 5020 | 4990 | 2386 |
| 480 | 20250214 | 104500 | 10629011050 | 5000 | 5010 | 5010 | 5000 | 3696 |
| 481 | 20250214 | 104400 | 10610520270 | 5010 | 5020 | 5020 | 5010 | 1821 |
| 482 | 20250214 | 104300 | 10601390370 | 5020 | 5030 | 5030 | 5020 | 271 |
| 483 | 20250214 | 104200 | 10600029900 | 5030 | 5040 | 5040 | 5020 | 199 |
| 484 | 20250214 | 104100 | 10599029410 | 5020 | 5040 | 5040 | 5020 | 238 |
| 485 | 20250214 | 104000 | 10597830190 | 5040 | 5010 | 5040 | 5010 | 582 |
| 486 | 20250214 | 103900 | 10594908260 | 5010 | 5020 | 5020 | 5010 | 2147 |
| 487 | 20250214 | 103800 | 10584133260 | 5020 | 5040 | 5040 | 5020 | 565 |
| 488 | 20250214 | 103700 | 10581289500 | 5040 | 5040 | 5040 | 5000 | 6240 |
| 489 | 20250214 | 103600 | 10549986170 | 5040 | 5050 | 5050 | 5040 | 835 |
| 490 | 20250214 | 103500 | 10545775980 | 5050 | 5050 | 5050 | 5040 | 808 |
| 491 | 20250214 | 103400 | 10541703570 | 5050 | 5050 | 5060 | 5040 | 2495 |
| 492 | 20250214 | 103300 | 10529115760 | 5060 | 5090 | 5100 | 5060 | 1243 |
| 493 | 20250214 | 103200 | 10522820700 | 5060 | 5100 | 5100 | 5060 | 208 |
| 494 | 20250214 | 103100 | 10521767660 | 5070 | 5060 | 5110 | 5060 | 1876 |
| 495 | 20250214 | 103000 | 10512269050 | 5050 | 5060 | 5070 | 5050 | 2783 |
| 496 | 20250214 | 102900 | 10498196310 | 5060 | 5070 | 5080 | 5060 | 4027 |
| 497 | 20250214 | 102800 | 10477788550 | 5070 | 5080 | 5090 | 5070 | 2216 |
| 498 | 20250214 | 102700 | 10466533340 | 5100 | 5110 | 5110 | 5080 | 4716 |
| 499 | 20250214 | 102600 | 10442521070 | 5110 | 5130 | 5130 | 5110 | 1663 |
| 500 | 20250214 | 102500 | 10434004400 | 5140 | 5140 | 5150 | 5100 | 2938 |
| 501 | 20250214 | 102400 | 10418962380 | 5140 | 5180 | 5180 | 5140 | 3583 |
| 502 | 20250214 | 102300 | 10400518350 | 5190 | 5190 | 5200 | 5150 | 4905 |
| 503 | 20250214 | 102200 | 10375100980 | 5190 | 5170 | 5200 | 5150 | 24022 |
| 504 | 20250214 | 102100 | 10250577970 | 5180 | 5120 | 5180 | 5120 | 15270 |
| 505 | 20250214 | 102000 | 10171761410 | 5130 | 5110 | 5130 | 5100 | 3198 |
| 506 | 20250214 | 101900 | 10155397230 | 5100 | 5100 | 5110 | 5080 | 1353 |
| 507 | 20250214 | 101800 | 10148498910 | 5080 | 5060 | 5100 | 5060 | 2874 |
| 508 | 20250214 | 101700 | 10133897590 | 5080 | 5060 | 5080 | 5050 | 3995 |
| 509 | 20250214 | 101600 | 10113676440 | 5070 | 5090 | 5090 | 5060 | 7385 |
| 510 | 20250214 | 101500 | 10076225130 | 5070 | 5080 | 5100 | 5070 | 3552 |
| 511 | 20250214 | 101400 | 10058203960 | 5100 | 5110 | 5120 | 5070 | 4859 |
| 512 | 20250214 | 101300 | 10033463140 | 5120 | 5110 | 5120 | 5110 | 1994 |
| 513 | 20250214 | 101200 | 10023270520 | 5120 | 5140 | 5140 | 5110 | 5979 |
| 514 | 20250214 | 101100 | 9992614770 | 5130 | 5100 | 5140 | 5100 | 6547 |
| 515 | 20250214 | 101000 | 9959051650 | 5110 | 5090 | 5120 | 5090 | 2271 |
| 516 | 20250214 | 100900 | 9947463810 | 5120 | 5100 | 5120 | 5080 | 2543 |
| 517 | 20250214 | 100800 | 9934495120 | 5090 | 5120 | 5140 | 5080 | 5459 |
| 518 | 20250214 | 100700 | 9906590500 | 5120 | 5120 | 5130 | 5070 | 4389 |
| 519 | 20250214 | 100600 | 9884160090 | 5120 | 5130 | 5130 | 5060 | 2906 |
| 520 | 20250214 | 100500 | 9869334970 | 5110 | 5080 | 5140 | 5050 | 3967 |
| 521 | 20250214 | 100400 | 9849088330 | 5090 | 5060 | 5090 | 5050 | 1402 |
| 522 | 20250214 | 100300 | 9841987270 | 5060 | 5050 | 5060 | 5050 | 2136 |
| 523 | 20250214 | 100200 | 9831199620 | 5060 | 5060 | 5070 | 5050 | 3970 |
| 524 | 20250214 | 100100 | 9811124830 | 5060 | 5060 | 5080 | 5060 | 3136 |
| 525 | 20250214 | 100000 | 9795238610 | 5050 | 5070 | 5070 | 5050 | 367 |
| 526 | 20250214 | 095900 | 9793383000 | 5070 | 5040 | 5070 | 5030 | 1341 |
| 527 | 20250214 | 095800 | 9786625210 | 5040 | 5080 | 5080 | 5030 | 4088 |
| 528 | 20250214 | 095700 | 9766006000 | 5050 | 5090 | 5090 | 5050 | 3766 |
| 529 | 20250214 | 095600 | 9746854780 | 5090 | 5040 | 5090 | 5030 | 4233 |
| 530 | 20250214 | 095500 | 9725417050 | 5050 | 5060 | 5070 | 5010 | 2892 |
| 531 | 20250214 | 095400 | 9710902920 | 5070 | 5000 | 5080 | 4995 | 28806 |
| 532 | 20250214 | 095300 | 9565379620 | 5000 | 4945 | 5060 | 4945 | 9842 |
| 533 | 20250214 | 095200 | 9516021090 | 4945 | 4930 | 4950 | 4925 | 3637 |
| 534 | 20250214 | 095100 | 9498080065 | 4930 | 4930 | 4935 | 4920 | 3732 |
| 535 | 20250214 | 095000 | 9479690890 | 4945 | 4940 | 4950 | 4920 | 6538 |
| 536 | 20250214 | 094900 | 9447435185 | 4940 | 4930 | 4980 | 4930 | 5405 |
| 537 | 20250214 | 094800 | 9420684665 | 4930 | 4960 | 4980 | 4910 | 18741 |
| 538 | 20250214 | 094700 | 9328171585 | 4960 | 4965 | 5020 | 4960 | 11586 |
| 539 | 20250214 | 094600 | 9270573520 | 4975 | 5000 | 5010 | 4965 | 9754 |
| 540 | 20250214 | 094500 | 9221991165 | 5000 | 5010 | 5030 | 5000 | 2358 |
| 541 | 20250214 | 094400 | 9210188655 | 5030 | 5040 | 5050 | 5000 | 1149 |
| 542 | 20250214 | 094300 | 9204404055 | 4995 | 5080 | 5080 | 4995 | 13022 |
| 543 | 20250214 | 094200 | 9138860465 | 5080 | 5030 | 5080 | 5030 | 4292 |
| 544 | 20250214 | 094100 | 9117175605 | 5030 | 5010 | 5070 | 5000 | 8890 |
| 545 | 20250214 | 094000 | 9072459815 | 5020 | 5000 | 5030 | 4995 | 6397 |
| 546 | 20250214 | 093900 | 9040392810 | 5010 | 4975 | 5030 | 4965 | 10005 |
| 547 | 20250214 | 093800 | 8990365210 | 4975 | 5030 | 5050 | 4955 | 39290 |
| 548 | 20250214 | 093700 | 8794600290 | 5030 | 5160 | 5170 | 4990 | 64133 |
| 549 | 20250214 | 093600 | 8469897700 | 5170 | 5190 | 5200 | 5160 | 6352 |
| 550 | 20250214 | 093500 | 8436963500 | 5200 | 5180 | 5230 | 5180 | 8110 |
| 551 | 20250214 | 093400 | 8394753030 | 5200 | 5180 | 5220 | 5150 | 18068 |
| 552 | 20250214 | 093300 | 8301218420 | 5170 | 5170 | 5200 | 5160 | 5573 |
| 553 | 20250214 | 093200 | 8272355150 | 5180 | 5150 | 5190 | 5140 | 11880 |
| 554 | 20250214 | 093100 | 8211030990 | 5170 | 5150 | 5210 | 5100 | 26136 |
| 555 | 20250214 | 093000 | 8077066540 | 5120 | 5190 | 5210 | 5120 | 39589 |
| 556 | 20250214 | 092900 | 7872413180 | 5190 | 5290 | 5310 | 5160 | 87123 |
| 557 | 20250214 | 092800 | 7417187590 | 5290 | 5570 | 5600 | 5260 | 134804 |
| 558 | 20250214 | 092700 | 6681532620 | 5550 | 5390 | 5580 | 5360 | 135471 |
| 559 | 20250214 | 092600 | 5942637780 | 5390 | 5250 | 5390 | 5230 | 49815 |
| 560 | 20250214 | 092500 | 5676618980 | 5230 | 5230 | 5250 | 5190 | 7528 |
| 561 | 20250214 | 092400 | 5637287140 | 5220 | 5330 | 5340 | 5170 | 37301 |
| 562 | 20250214 | 092300 | 5441740680 | 5320 | 5300 | 5340 | 5280 | 22852 |
| 563 | 20250214 | 092200 | 5320270870 | 5310 | 5300 | 5330 | 5230 | 38485 |
| 564 | 20250214 | 092100 | 5117018360 | 5320 | 5230 | 5400 | 5220 | 111717 |
| 565 | 20250214 | 092000 | 4521835950 | 5260 | 5130 | 5260 | 5130 | 25495 |
| 566 | 20250214 | 091900 | 4389115990 | 5140 | 5190 | 5200 | 5130 | 17717 |
| 567 | 20250214 | 091800 | 4297343290 | 5200 | 5180 | 5200 | 5130 | 22540 |
| 568 | 20250214 | 091700 | 4180363500 | 5190 | 5070 | 5200 | 5070 | 38494 |
| 569 | 20250214 | 091600 | 3981222190 | 5080 | 5100 | 5140 | 5020 | 18539 |
| 570 | 20250214 | 091500 | 3887605140 | 5110 | 5100 | 5110 | 5090 | 10693 |
| 571 | 20250214 | 091400 | 3833064110 | 5110 | 5120 | 5150 | 5100 | 7022 |
| 572 | 20250214 | 091300 | 3797105860 | 5130 | 5160 | 5160 | 5110 | 4422 |
| 573 | 20250214 | 091200 | 3774413590 | 5160 | 5070 | 5160 | 5070 | 10448 |
| 574 | 20250214 | 091100 | 3720955720 | 5080 | 5110 | 5140 | 5040 | 9122 |
| 575 | 20250214 | 091000 | 3674647960 | 5110 | 5090 | 5120 | 5090 | 9411 |
| 576 | 20250214 | 090900 | 3626642340 | 5090 | 5160 | 5190 | 5060 | 22124 |
| 577 | 20250214 | 090800 | 3512856560 | 5170 | 5170 | 5190 | 5140 | 12871 |
| 578 | 20250214 | 090700 | 3446341290 | 5170 | 5140 | 5180 | 5080 | 18407 |
| 579 | 20250214 | 090600 | 3352208180 | 5140 | 5140 | 5240 | 5120 | 36394 |
| 580 | 20250214 | 090500 | 3163536790 | 5140 | 5070 | 5170 | 5020 | 40049 |
| 581 | 20250214 | 090400 | 2960214560 | 5070 | 5160 | 5200 | 5070 | 38086 |
| 582 | 20250214 | 090300 | 2765000810 | 5160 | 5140 | 5190 | 5130 | 15651 |
| 583 | 20250214 | 090200 | 2684409940 | 5140 | 5170 | 5200 | 5090 | 53547 |
| 584 | 20250214 | 090100 | 2408825370 | 5130 | 5300 | 5300 | 5090 | 157862 |
| 585 | 20250214 | 090000 | 1591499680 | 5270 | 5360 | 5450 | 5250 | 279221 |