35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 204500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 7860 |
| 3 | 20250214 | 204400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 4 | 20250214 | 204300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 5 | 20250214 | 204200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 6 | 20250214 | 204100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 7 | 20250214 | 204000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 8 | 20250214 | 203900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 9 | 20250214 | 203800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 10 | 20250214 | 203700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 11 | 20250214 | 203600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 12 | 20250214 | 203500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 13 | 20250214 | 203400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 14 | 20250214 | 203300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 15 | 20250214 | 203200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 16 | 20250214 | 203100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 17 | 20250214 | 203000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 18 | 20250214 | 202900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 19 | 20250214 | 202800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 20 | 20250214 | 202700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 21 | 20250214 | 202600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 22 | 20250214 | 202500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 23 | 20250214 | 202400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 24 | 20250214 | 202300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 25 | 20250214 | 202200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 26 | 20250214 | 202100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 27 | 20250214 | 202000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 28 | 20250214 | 201900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 29 | 20250214 | 201800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 30 | 20250214 | 201700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 31 | 20250214 | 201600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 32 | 20250214 | 201500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 7860 |
| 33 | 20250214 | 201400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 34 | 20250214 | 201300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 35 | 20250214 | 201200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 36 | 20250214 | 201100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 37 | 20250214 | 201000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 38 | 20250214 | 200900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 39 | 20250214 | 200800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 40 | 20250214 | 200700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 41 | 20250214 | 200600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 42 | 20250214 | 200500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 43 | 20250214 | 200400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 44 | 20250214 | 200300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 45 | 20250214 | 200200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 46 | 20250214 | 200100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 47 | 20250214 | 200000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 48 | 20250214 | 195900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 49 | 20250214 | 195800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 50 | 20250214 | 195700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 51 | 20250214 | 195600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 52 | 20250214 | 195500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 53 | 20250214 | 195400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 54 | 20250214 | 195300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 55 | 20250214 | 195200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 56 | 20250214 | 195100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 57 | 20250214 | 195000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 58 | 20250214 | 194900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 59 | 20250214 | 194800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 60 | 20250214 | 194700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 61 | 20250214 | 194600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 62 | 20250214 | 194500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 7860 |
| 63 | 20250214 | 194400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 64 | 20250214 | 194300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 65 | 20250214 | 194200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 66 | 20250214 | 194100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 67 | 20250214 | 194000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 68 | 20250214 | 193900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 69 | 20250214 | 193800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 70 | 20250214 | 193700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 71 | 20250214 | 193600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 72 | 20250214 | 193500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 73 | 20250214 | 193400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 74 | 20250214 | 193300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 75 | 20250214 | 193200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 76 | 20250214 | 193100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 77 | 20250214 | 193000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 78 | 20250214 | 192900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 79 | 20250214 | 192800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 80 | 20250214 | 192700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 81 | 20250214 | 192600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 82 | 20250214 | 192500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 83 | 20250214 | 192400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 84 | 20250214 | 192300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 85 | 20250214 | 192200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 86 | 20250214 | 192100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 87 | 20250214 | 192000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 88 | 20250214 | 191900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 89 | 20250214 | 191800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 90 | 20250214 | 191700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 91 | 20250214 | 191600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 92 | 20250214 | 191500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 7860 |
| 93 | 20250214 | 191400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 94 | 20250214 | 191300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 95 | 20250214 | 191200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 96 | 20250214 | 191100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 97 | 20250214 | 191000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 98 | 20250214 | 190900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 99 | 20250214 | 190800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 100 | 20250214 | 190700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 101 | 20250214 | 190600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 102 | 20250214 | 190500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 103 | 20250214 | 190400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 104 | 20250214 | 190300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 105 | 20250214 | 190200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 106 | 20250214 | 190100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 107 | 20250214 | 190000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 108 | 20250214 | 185900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 109 | 20250214 | 185800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 110 | 20250214 | 185700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 111 | 20250214 | 185600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 112 | 20250214 | 185500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 113 | 20250214 | 185400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 114 | 20250214 | 185300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 115 | 20250214 | 185200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 116 | 20250214 | 185100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 117 | 20250214 | 185000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 118 | 20250214 | 184900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 119 | 20250214 | 184800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 120 | 20250214 | 184700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 121 | 20250214 | 184600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 122 | 20250214 | 184500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 7860 |
| 123 | 20250214 | 184400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 124 | 20250214 | 184300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 125 | 20250214 | 184200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 126 | 20250214 | 184100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 127 | 20250214 | 184000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 128 | 20250214 | 183900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 129 | 20250214 | 183800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 130 | 20250214 | 183700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 131 | 20250214 | 183600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 132 | 20250214 | 183500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 133 | 20250214 | 183400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 134 | 20250214 | 183300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 135 | 20250214 | 183200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 136 | 20250214 | 183100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 137 | 20250214 | 183000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 138 | 20250214 | 182900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 139 | 20250214 | 182800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 140 | 20250214 | 182700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 141 | 20250214 | 182600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 142 | 20250214 | 182500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 143 | 20250214 | 182400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 144 | 20250214 | 182300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 145 | 20250214 | 182200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 146 | 20250214 | 182100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 147 | 20250214 | 182000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 148 | 20250214 | 181900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 149 | 20250214 | 181800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 150 | 20250214 | 181700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 151 | 20250214 | 181600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 152 | 20250214 | 181500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 7860 |
| 153 | 20250214 | 181400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 154 | 20250214 | 181300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 155 | 20250214 | 181200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 156 | 20250214 | 181100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 157 | 20250214 | 181000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 158 | 20250214 | 180900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 159 | 20250214 | 180800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 160 | 20250214 | 180700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 161 | 20250214 | 180600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 162 | 20250214 | 180500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 163 | 20250214 | 180400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 164 | 20250214 | 180300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 165 | 20250214 | 180200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 166 | 20250214 | 180100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 167 | 20250214 | 180000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 168 | 20250214 | 175900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 169 | 20250214 | 175800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 170 | 20250214 | 175700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 171 | 20250214 | 175600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 172 | 20250214 | 175500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 173 | 20250214 | 175400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 174 | 20250214 | 175300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 175 | 20250214 | 175200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 176 | 20250214 | 175100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 177 | 20250214 | 175000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 178 | 20250214 | 174900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 179 | 20250214 | 174800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 180 | 20250214 | 174700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 181 | 20250214 | 174600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 182 | 20250214 | 174500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 7860 |
| 183 | 20250214 | 174400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 184 | 20250214 | 174300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 185 | 20250214 | 174200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 186 | 20250214 | 174100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 187 | 20250214 | 174000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 188 | 20250214 | 173900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20250214 | 173800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20250214 | 173700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20250214 | 173600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20250214 | 173500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20250214 | 173400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 194 | 20250214 | 173300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 195 | 20250214 | 173200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 196 | 20250214 | 173100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 197 | 20250214 | 173000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 198 | 20250214 | 172900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 199 | 20250214 | 172800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 200 | 20250214 | 172700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 201 | 20250214 | 172600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 202 | 20250214 | 172500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 203 | 20250214 | 172400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 204 | 20250214 | 172300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 205 | 20250214 | 172200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 206 | 20250214 | 172100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 207 | 20250214 | 172000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 208 | 20250214 | 171900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 209 | 20250214 | 171800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 210 | 20250214 | 171700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 211 | 20250214 | 171600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 212 | 20250214 | 171500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 7860 |
| 213 | 20250214 | 171400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 214 | 20250214 | 171300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 215 | 20250214 | 171200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 216 | 20250214 | 171100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 217 | 20250214 | 171000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 218 | 20250214 | 170900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 219 | 20250214 | 170800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 220 | 20250214 | 170700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 221 | 20250214 | 170600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 222 | 20250214 | 170500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 223 | 20250214 | 170400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 224 | 20250214 | 170300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 225 | 20250214 | 170200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 226 | 20250214 | 170100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 227 | 20250214 | 170000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 228 | 20250214 | 165900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 229 | 20250214 | 165800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 230 | 20250214 | 165700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 231 | 20250214 | 165600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 232 | 20250214 | 165500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 233 | 20250214 | 165400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 234 | 20250214 | 165300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 235 | 20250214 | 165200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 236 | 20250214 | 165100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 237 | 20250214 | 165000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 238 | 20250214 | 164900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 239 | 20250214 | 164800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 240 | 20250214 | 164700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 241 | 20250214 | 164600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 242 | 20250214 | 164500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 7860 |
| 243 | 20250214 | 164400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 244 | 20250214 | 164300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 245 | 20250214 | 164200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 246 | 20250214 | 164100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 247 | 20250214 | 164000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 248 | 20250214 | 163900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 249 | 20250214 | 163800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 250 | 20250214 | 163700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 251 | 20250214 | 163600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 252 | 20250214 | 163500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 253 | 20250214 | 163400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 254 | 20250214 | 163300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 255 | 20250214 | 163200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 256 | 20250214 | 163100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 257 | 20250214 | 163000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 258 | 20250214 | 162900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 259 | 20250214 | 162800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 260 | 20250214 | 162700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 261 | 20250214 | 162600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 262 | 20250214 | 162500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 263 | 20250214 | 162400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 264 | 20250214 | 162300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 265 | 20250214 | 162200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 266 | 20250214 | 162100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 267 | 20250214 | 162000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 268 | 20250214 | 161900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 269 | 20250214 | 161800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 270 | 20250214 | 161700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 271 | 20250214 | 161600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 272 | 20250214 | 161500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 7860 |
| 273 | 20250214 | 161400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 274 | 20250214 | 161300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 275 | 20250214 | 161200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 276 | 20250214 | 161100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 277 | 20250214 | 161000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 278 | 20250214 | 160900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 279 | 20250214 | 160800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 280 | 20250214 | 160700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 281 | 20250214 | 160600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 282 | 20250214 | 160500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 283 | 20250214 | 160400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 284 | 20250214 | 160300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 285 | 20250214 | 160200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 286 | 20250214 | 160100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 287 | 20250214 | 160000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 288 | 20250214 | 155900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 289 | 20250214 | 155800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 290 | 20250214 | 155700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 291 | 20250214 | 155600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 292 | 20250214 | 155500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 293 | 20250214 | 155400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 294 | 20250214 | 155300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 295 | 20250214 | 155200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 296 | 20250214 | 155100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 297 | 20250214 | 155000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 298 | 20250214 | 154900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 299 | 20250214 | 154800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 300 | 20250214 | 154700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 301 | 20250214 | 154600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 302 | 20250214 | 154500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 7860 |
| 303 | 20250214 | 154400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 304 | 20250214 | 154300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 305 | 20250214 | 154200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 306 | 20250214 | 154100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 307 | 20250214 | 154000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 308 | 20250214 | 153900 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 309 | 20250214 | 153800 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 310 | 20250214 | 153700 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 311 | 20250214 | 153600 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 312 | 20250214 | 153500 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 313 | 20250214 | 153400 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 314 | 20250214 | 153300 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 315 | 20250214 | 153200 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 316 | 20250214 | 153100 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 317 | 20250214 | 153000 | 2217183755 | 4425 | 4425 | 4425 | 4425 | 7860 |
| 318 | 20250214 | 152900 | 2182403255 | 4410 | 4410 | 4410 | 4410 | 0 |
| 319 | 20250214 | 152800 | 2182403255 | 4410 | 4410 | 4410 | 4410 | 0 |
| 320 | 20250214 | 152700 | 2182403255 | 4410 | 4410 | 4410 | 4410 | 0 |
| 321 | 20250214 | 152600 | 2182403255 | 4410 | 4410 | 4410 | 4410 | 0 |
| 322 | 20250214 | 152500 | 2182403255 | 4410 | 4410 | 4410 | 4410 | 0 |
| 323 | 20250214 | 152400 | 2182403255 | 4410 | 4410 | 4410 | 4410 | 0 |
| 324 | 20250214 | 152300 | 2182403255 | 4410 | 4410 | 4410 | 4410 | 0 |
| 325 | 20250214 | 152200 | 2182403255 | 4410 | 4410 | 4410 | 4410 | 0 |
| 326 | 20250214 | 152100 | 2182403255 | 4410 | 4410 | 4410 | 4410 | 0 |
| 327 | 20250214 | 152000 | 2182403255 | 4410 | 4410 | 4410 | 4410 | 0 |
| 328 | 20250214 | 151900 | 2182403255 | 4410 | 4410 | 4410 | 4385 | 505 |
| 329 | 20250214 | 151800 | 2180188705 | 4410 | 4385 | 4410 | 4380 | 486 |
| 330 | 20250214 | 151700 | 2178058015 | 4395 | 4385 | 4395 | 4380 | 2453 |
| 331 | 20250214 | 151600 | 2167306090 | 4385 | 4405 | 4405 | 4385 | 1352 |
| 332 | 20250214 | 151500 | 2161367185 | 4405 | 4420 | 4425 | 4405 | 1699 |
| 333 | 20250214 | 151400 | 2153869245 | 4420 | 4425 | 4425 | 4420 | 1248 |
| 334 | 20250214 | 151300 | 2148347985 | 4420 | 4425 | 4425 | 4420 | 1578 |
| 335 | 20250214 | 151200 | 2141371255 | 4420 | 4420 | 4420 | 4420 | 591 |
| 336 | 20250214 | 151100 | 2138759035 | 4420 | 4420 | 4420 | 4415 | 290 |
| 337 | 20250214 | 151000 | 2137477565 | 4415 | 4420 | 4420 | 4415 | 2401 |
| 338 | 20250214 | 150900 | 2126875145 | 4420 | 4425 | 4425 | 4420 | 460 |
| 339 | 20250214 | 150800 | 2124841345 | 4425 | 4420 | 4435 | 4420 | 1560 |
| 340 | 20250214 | 150700 | 2117934640 | 4420 | 4425 | 4425 | 4420 | 1092 |
| 341 | 20250214 | 150600 | 2113107565 | 4420 | 4420 | 4420 | 4410 | 1229 |
| 342 | 20250214 | 150500 | 2107677685 | 4420 | 4420 | 4420 | 4420 | 1943 |
| 343 | 20250214 | 150400 | 2099089625 | 4420 | 4425 | 4425 | 4420 | 1535 |
| 344 | 20250214 | 150300 | 2092298075 | 4425 | 4415 | 4425 | 4415 | 11283 |
| 345 | 20250214 | 150200 | 2042399515 | 4410 | 4415 | 4415 | 4410 | 958 |
| 346 | 20250214 | 150100 | 2038170320 | 4420 | 4415 | 4420 | 4415 | 1949 |
| 347 | 20250214 | 150000 | 2029562400 | 4410 | 4400 | 4410 | 4400 | 3563 |
| 348 | 20250214 | 145900 | 2013851070 | 4405 | 4390 | 4405 | 4380 | 4335 |
| 349 | 20250214 | 145800 | 1994781595 | 4390 | 4390 | 4390 | 4390 | 248 |
| 350 | 20250214 | 145700 | 1993692875 | 4390 | 4385 | 4390 | 4385 | 3836 |
| 351 | 20250214 | 145600 | 1976853680 | 4385 | 4385 | 4385 | 4385 | 40 |
| 352 | 20250214 | 145500 | 1976678280 | 4380 | 4380 | 4380 | 4380 | 100 |
| 353 | 20250214 | 145400 | 1976240280 | 4380 | 4380 | 4380 | 4380 | 59 |
| 354 | 20250214 | 145300 | 1975981860 | 4380 | 4380 | 4380 | 4380 | 236 |
| 355 | 20250214 | 145200 | 1974948180 | 4375 | 4380 | 4380 | 4375 | 1064 |
| 356 | 20250214 | 145100 | 1970288025 | 4380 | 4385 | 4385 | 4380 | 420 |
| 357 | 20250214 | 145000 | 1968447325 | 4385 | 4375 | 4385 | 4375 | 849 |
| 358 | 20250214 | 144900 | 1964729965 | 4380 | 4380 | 4385 | 4380 | 827 |
| 359 | 20250214 | 144800 | 1961107700 | 4385 | 4380 | 4385 | 4380 | 2 |
| 360 | 20250214 | 144700 | 1961098935 | 4380 | 4390 | 4390 | 4380 | 48 |
| 361 | 20250214 | 144600 | 1960888570 | 4385 | 4385 | 4385 | 4385 | 375 |
| 362 | 20250214 | 144500 | 1959244195 | 4385 | 4380 | 4385 | 4380 | 21 |
| 363 | 20250214 | 144400 | 1959152210 | 4385 | 4385 | 4385 | 4380 | 256 |
| 364 | 20250214 | 144300 | 1958029700 | 4380 | 4380 | 4380 | 4370 | 98 |
| 365 | 20250214 | 144200 | 1957600480 | 4380 | 4375 | 4380 | 4375 | 329 |
| 366 | 20250214 | 144100 | 1956161055 | 4385 | 4385 | 4385 | 4370 | 119 |
| 367 | 20250214 | 144000 | 1955640935 | 4370 | 4380 | 4380 | 4370 | 1777 |
| 368 | 20250214 | 143900 | 1947871525 | 4380 | 4380 | 4380 | 4380 | 145 |
| 369 | 20250214 | 143800 | 1947236425 | 4380 | 4380 | 4380 | 4380 | 243 |
| 370 | 20250214 | 143700 | 1946172085 | 4380 | 4380 | 4380 | 4380 | 60 |
| 371 | 20250214 | 143600 | 1945909285 | 4390 | 4390 | 4390 | 4390 | 305 |
| 372 | 20250214 | 143500 | 1944570335 | 4380 | 4380 | 4380 | 4380 | 128 |
| 373 | 20250214 | 143400 | 1944009695 | 4390 | 4390 | 4390 | 4390 | 10 |
| 374 | 20250214 | 143300 | 1943965795 | 4380 | 4385 | 4385 | 4370 | 5045 |
| 375 | 20250214 | 143200 | 1921882340 | 4385 | 4395 | 4395 | 4385 | 3775 |
| 376 | 20250214 | 143100 | 1905319640 | 4395 | 4395 | 4395 | 4395 | 0 |
| 377 | 20250214 | 143000 | 1905319640 | 4395 | 4395 | 4395 | 4395 | 51 |
| 378 | 20250214 | 142900 | 1905095495 | 4395 | 4395 | 4395 | 4395 | 117 |
| 379 | 20250214 | 142800 | 1904581280 | 4395 | 4390 | 4395 | 4390 | 207 |
| 380 | 20250214 | 142700 | 1903672050 | 4395 | 4390 | 4395 | 4390 | 102 |
| 381 | 20250214 | 142600 | 1903224260 | 4395 | 4395 | 4395 | 4395 | 9 |
| 382 | 20250214 | 142500 | 1903184705 | 4390 | 4395 | 4395 | 4390 | 193 |
| 383 | 20250214 | 142400 | 1902336475 | 4400 | 4395 | 4400 | 4395 | 59 |
| 384 | 20250214 | 142300 | 1902076915 | 4395 | 4400 | 4400 | 4395 | 569 |
| 385 | 20250214 | 142200 | 1899576130 | 4395 | 4395 | 4400 | 4395 | 307 |
| 386 | 20250214 | 142100 | 1898226860 | 4400 | 4400 | 4400 | 4400 | 0 |
| 387 | 20250214 | 142000 | 1898226860 | 4400 | 4395 | 4400 | 4395 | 54 |
| 388 | 20250214 | 141900 | 1897989515 | 4395 | 4395 | 4400 | 4395 | 210 |
| 389 | 20250214 | 141800 | 1897065560 | 4395 | 4395 | 4395 | 4395 | 5 |
| 390 | 20250214 | 141700 | 1897043585 | 4395 | 4395 | 4395 | 4395 | 6 |
| 391 | 20250214 | 141600 | 1897017215 | 4395 | 4395 | 4395 | 4395 | 110 |
| 392 | 20250214 | 141500 | 1896533765 | 4390 | 4390 | 4390 | 4390 | 0 |
| 393 | 20250214 | 141400 | 1896533765 | 4390 | 4395 | 4395 | 4390 | 213 |
| 394 | 20250214 | 141300 | 1895598665 | 4395 | 4390 | 4395 | 4390 | 71 |
| 395 | 20250214 | 141200 | 1895286625 | 4395 | 4395 | 4395 | 4390 | 194 |
| 396 | 20250214 | 141100 | 1894434505 | 4395 | 4395 | 4400 | 4395 | 30 |
| 397 | 20250214 | 141000 | 1894302650 | 4390 | 4395 | 4395 | 4390 | 381 |
| 398 | 20250214 | 140900 | 1892630030 | 4395 | 4395 | 4395 | 4395 | 402 |
| 399 | 20250214 | 140800 | 1890863240 | 4395 | 4395 | 4395 | 4395 | 1 |
| 400 | 20250214 | 140700 | 1890858845 | 4390 | 4390 | 4390 | 4390 | 5 |
| 401 | 20250214 | 140600 | 1890836895 | 4390 | 4400 | 4400 | 4390 | 31 |
| 402 | 20250214 | 140500 | 1890700795 | 4400 | 4390 | 4400 | 4390 | 20 |
| 403 | 20250214 | 140400 | 1890612805 | 4390 | 4390 | 4390 | 4390 | 878 |
| 404 | 20250214 | 140300 | 1886758385 | 4400 | 4390 | 4400 | 4390 | 307 |
| 405 | 20250214 | 140200 | 1885407645 | 4390 | 4400 | 4400 | 4390 | 305 |
| 406 | 20250214 | 140100 | 1884065655 | 4405 | 4405 | 4405 | 4405 | 0 |
| 407 | 20250214 | 140000 | 1884065655 | 4405 | 4405 | 4405 | 4405 | 2 |
| 408 | 20250214 | 135900 | 1884056845 | 4405 | 4400 | 4405 | 4400 | 117 |
| 409 | 20250214 | 135800 | 1883542040 | 4390 | 4390 | 4390 | 4390 | 496 |
| 410 | 20250214 | 135700 | 1881364600 | 4400 | 4390 | 4400 | 4390 | 161 |
| 411 | 20250214 | 135600 | 1880657710 | 4390 | 4405 | 4405 | 4390 | 587 |
| 412 | 20250214 | 135500 | 1878077525 | 4395 | 4400 | 4405 | 4395 | 275 |
| 413 | 20250214 | 135400 | 1876867690 | 4400 | 4405 | 4405 | 4395 | 7 |
| 414 | 20250214 | 135300 | 1876836880 | 4405 | 4390 | 4405 | 4390 | 1053 |
| 415 | 20250214 | 135200 | 1872213785 | 4390 | 4395 | 4395 | 4390 | 143 |
| 416 | 20250214 | 135100 | 1871585545 | 4395 | 4400 | 4400 | 4395 | 318 |
| 417 | 20250214 | 135000 | 1870187930 | 4400 | 4400 | 4400 | 4400 | 505 |
| 418 | 20250214 | 134900 | 1867965930 | 4405 | 4405 | 4405 | 4405 | 3 |
| 419 | 20250214 | 134800 | 1867952715 | 4405 | 4400 | 4405 | 4400 | 283 |
| 420 | 20250214 | 134700 | 1866706335 | 4400 | 4405 | 4410 | 4400 | 1635 |
| 421 | 20250214 | 134600 | 1859509705 | 4400 | 4395 | 4405 | 4395 | 3109 |
| 422 | 20250214 | 134500 | 1845835400 | 4390 | 4395 | 4395 | 4390 | 168 |
| 423 | 20250214 | 134400 | 1845097570 | 4395 | 4395 | 4395 | 4395 | 814 |
| 424 | 20250214 | 134300 | 1841520040 | 4400 | 4405 | 4405 | 4400 | 7 |
| 425 | 20250214 | 134200 | 1841489220 | 4405 | 4405 | 4405 | 4405 | 0 |
| 426 | 20250214 | 134100 | 1841489220 | 4405 | 4400 | 4405 | 4400 | 229 |
| 427 | 20250214 | 134000 | 1840481610 | 4400 | 4395 | 4400 | 4395 | 186 |
| 428 | 20250214 | 133900 | 1839663640 | 4395 | 4400 | 4400 | 4395 | 568 |
| 429 | 20250214 | 133800 | 1837164490 | 4400 | 4400 | 4400 | 4400 | 34 |
| 430 | 20250214 | 133700 | 1837014890 | 4400 | 4405 | 4405 | 4400 | 416 |
| 431 | 20250214 | 133600 | 1835183255 | 4405 | 4390 | 4405 | 4390 | 151 |
| 432 | 20250214 | 133500 | 1834518425 | 4390 | 4390 | 4390 | 4390 | 312 |
| 433 | 20250214 | 133400 | 1833148745 | 4395 | 4400 | 4400 | 4395 | 12 |
| 434 | 20250214 | 133300 | 1833095950 | 4405 | 4405 | 4405 | 4405 | 0 |
| 435 | 20250214 | 133200 | 1833095950 | 4405 | 4405 | 4405 | 4405 | 0 |
| 436 | 20250214 | 133100 | 1833095950 | 4405 | 4395 | 4405 | 4395 | 16 |
| 437 | 20250214 | 133000 | 1833025505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 438 | 20250214 | 132900 | 1833025505 | 4400 | 4395 | 4400 | 4395 | 924 |
| 439 | 20250214 | 132800 | 1828960075 | 4385 | 4385 | 4385 | 4385 | 1 |
| 440 | 20250214 | 132700 | 1828955690 | 4395 | 4390 | 4395 | 4390 | 267 |
| 441 | 20250214 | 132600 | 1827782230 | 4385 | 4385 | 4385 | 4385 | 1374 |
| 442 | 20250214 | 132500 | 1821757240 | 4385 | 4385 | 4385 | 4385 | 610 |
| 443 | 20250214 | 132400 | 1819082390 | 4385 | 4385 | 4385 | 4385 | 580 |
| 444 | 20250214 | 132300 | 1816539090 | 4385 | 4385 | 4385 | 4385 | 0 |
| 445 | 20250214 | 132200 | 1816539090 | 4385 | 4385 | 4385 | 4385 | 0 |
| 446 | 20250214 | 132100 | 1816539090 | 4385 | 4390 | 4390 | 4385 | 500 |
| 447 | 20250214 | 132000 | 1814346020 | 4385 | 4385 | 4385 | 4385 | 0 |
| 448 | 20250214 | 131900 | 1814346020 | 4385 | 4385 | 4385 | 4385 | 0 |
| 449 | 20250214 | 131800 | 1814346020 | 4385 | 4385 | 4385 | 4385 | 1012 |
| 450 | 20250214 | 131700 | 1809908400 | 4385 | 4385 | 4385 | 4385 | 1 |
| 451 | 20250214 | 131600 | 1809904015 | 4385 | 4390 | 4390 | 4385 | 7 |
| 452 | 20250214 | 131500 | 1809873315 | 4385 | 4385 | 4385 | 4385 | 1500 |
| 453 | 20250214 | 131400 | 1803295815 | 4385 | 4400 | 4400 | 4385 | 339 |
| 454 | 20250214 | 131300 | 1801807515 | 4400 | 4400 | 4400 | 4400 | 0 |
| 455 | 20250214 | 131200 | 1801807515 | 4400 | 4400 | 4400 | 4400 | 526 |
| 456 | 20250214 | 131100 | 1799493115 | 4385 | 4395 | 4400 | 4385 | 1969 |
| 457 | 20250214 | 131000 | 1790839880 | 4395 | 4395 | 4395 | 4395 | 1 |
| 458 | 20250214 | 130900 | 1790835485 | 4390 | 4390 | 4390 | 4390 | 97 |
| 459 | 20250214 | 130800 | 1790409655 | 4400 | 4390 | 4400 | 4390 | 413 |
| 460 | 20250214 | 130700 | 1788596235 | 4395 | 4395 | 4395 | 4395 | 1 |
| 461 | 20250214 | 130600 | 1788591840 | 4400 | 4400 | 4400 | 4400 | 0 |
| 462 | 20250214 | 130500 | 1788591840 | 4400 | 4400 | 4400 | 4400 | 31 |
| 463 | 20250214 | 130400 | 1788455440 | 4390 | 4395 | 4395 | 4390 | 94 |
| 464 | 20250214 | 130300 | 1788042315 | 4395 | 4395 | 4395 | 4395 | 181 |
| 465 | 20250214 | 130200 | 1787246820 | 4400 | 4405 | 4405 | 4400 | 123 |
| 466 | 20250214 | 130100 | 1786705120 | 4405 | 4405 | 4405 | 4405 | 675 |
| 467 | 20250214 | 130000 | 1783731745 | 4410 | 4410 | 4410 | 4410 | 12 |
| 468 | 20250214 | 125900 | 1783678825 | 4410 | 4415 | 4415 | 4410 | 153 |
| 469 | 20250214 | 125800 | 1783003995 | 4415 | 4415 | 4415 | 4415 | 0 |
| 470 | 20250214 | 125700 | 1783003995 | 4415 | 4415 | 4415 | 4415 | 738 |
| 471 | 20250214 | 125600 | 1779745725 | 4420 | 4420 | 4420 | 4420 | 1133 |
| 472 | 20250214 | 125500 | 1774737865 | 4415 | 4415 | 4415 | 4415 | 18 |
| 473 | 20250214 | 125400 | 1774658395 | 4415 | 4410 | 4415 | 4410 | 231 |
| 474 | 20250214 | 125300 | 1773639345 | 4410 | 4410 | 4410 | 4410 | 1 |
| 475 | 20250214 | 125200 | 1773634935 | 4415 | 4420 | 4420 | 4415 | 11 |
| 476 | 20250214 | 125100 | 1773586340 | 4420 | 4420 | 4420 | 4420 | 38 |
| 477 | 20250214 | 125000 | 1773418380 | 4420 | 4415 | 4420 | 4415 | 1144 |
| 478 | 20250214 | 124900 | 1768364795 | 4415 | 4415 | 4420 | 4410 | 1709 |
| 479 | 20250214 | 124800 | 1760822245 | 4415 | 4405 | 4415 | 4405 | 2920 |
| 480 | 20250214 | 124700 | 1747951995 | 4405 | 4390 | 4405 | 4390 | 1614 |
| 481 | 20250214 | 124600 | 1740854735 | 4390 | 4380 | 4390 | 4380 | 1563 |
| 482 | 20250214 | 124500 | 1734000940 | 4385 | 4385 | 4385 | 4375 | 1019 |
| 483 | 20250214 | 124400 | 1729535800 | 4385 | 4380 | 4385 | 4380 | 1517 |
| 484 | 20250214 | 124300 | 1722891255 | 4380 | 4380 | 4380 | 4380 | 1 |
| 485 | 20250214 | 124200 | 1722886875 | 4385 | 4380 | 4385 | 4375 | 856 |
| 486 | 20250214 | 124100 | 1719139665 | 4375 | 4380 | 4380 | 4375 | 61 |
| 487 | 20250214 | 124000 | 1718872785 | 4385 | 4385 | 4385 | 4380 | 104 |
| 488 | 20250214 | 123900 | 1718416760 | 4375 | 4380 | 4380 | 4375 | 121 |
| 489 | 20250214 | 123800 | 1717887380 | 4380 | 4380 | 4380 | 4380 | 2 |
| 490 | 20250214 | 123700 | 1717878620 | 4380 | 4380 | 4380 | 4380 | 501 |
| 491 | 20250214 | 123600 | 1715684240 | 4380 | 4380 | 4385 | 4380 | 1377 |
| 492 | 20250214 | 123500 | 1709652965 | 4385 | 4385 | 4385 | 4385 | 346 |
| 493 | 20250214 | 123400 | 1708135755 | 4390 | 4390 | 4390 | 4390 | 169 |
| 494 | 20250214 | 123300 | 1707393845 | 4385 | 4390 | 4390 | 4385 | 228 |
| 495 | 20250214 | 123200 | 1706393315 | 4390 | 4390 | 4390 | 4390 | 1 |
| 496 | 20250214 | 123100 | 1706388925 | 4390 | 4390 | 4390 | 4390 | 2463 |
| 497 | 20250214 | 123000 | 1695576355 | 4390 | 4390 | 4390 | 4390 | 1 |
| 498 | 20250214 | 122900 | 1695571965 | 4385 | 4385 | 4385 | 4385 | 22 |
| 499 | 20250214 | 122800 | 1695475495 | 4385 | 4385 | 4385 | 4385 | 13 |
| 500 | 20250214 | 122700 | 1695418490 | 4385 | 4385 | 4385 | 4380 | 57 |
| 501 | 20250214 | 122600 | 1695168570 | 4380 | 4380 | 4380 | 4380 | 100 |
| 502 | 20250214 | 122500 | 1694730570 | 4380 | 4375 | 4380 | 4375 | 733 |
| 503 | 20250214 | 122400 | 1691523680 | 4375 | 4375 | 4375 | 4375 | 395 |
| 504 | 20250214 | 122300 | 1689795555 | 4375 | 4380 | 4380 | 4375 | 599 |
| 505 | 20250214 | 122200 | 1687173935 | 4380 | 4380 | 4380 | 4380 | 565 |
| 506 | 20250214 | 122100 | 1684699235 | 4380 | 4380 | 4380 | 4380 | 500 |
| 507 | 20250214 | 122000 | 1682509235 | 4380 | 4380 | 4380 | 4380 | 0 |
| 508 | 20250214 | 121900 | 1682509235 | 4380 | 4380 | 4385 | 4380 | 3 |
| 509 | 20250214 | 121800 | 1682496090 | 4380 | 4380 | 4380 | 4380 | 0 |
| 510 | 20250214 | 121700 | 1682496090 | 4380 | 4380 | 4380 | 4380 | 0 |
| 511 | 20250214 | 121600 | 1682496090 | 4380 | 4380 | 4380 | 4380 | 285 |
| 512 | 20250214 | 121500 | 1681247790 | 4380 | 4380 | 4380 | 4380 | 130 |
| 513 | 20250214 | 121400 | 1680678390 | 4380 | 4375 | 4385 | 4375 | 69 |
| 514 | 20250214 | 121300 | 1680376405 | 4380 | 4380 | 4380 | 4380 | 0 |
| 515 | 20250214 | 121200 | 1680376405 | 4380 | 4380 | 4380 | 4380 | 3 |
| 516 | 20250214 | 121100 | 1680363265 | 4375 | 4375 | 4375 | 4375 | 0 |
| 517 | 20250214 | 121000 | 1680363265 | 4375 | 4375 | 4375 | 4375 | 13 |
| 518 | 20250214 | 120900 | 1680306390 | 4375 | 4375 | 4375 | 4375 | 1 |
| 519 | 20250214 | 120800 | 1680302015 | 4380 | 4380 | 4380 | 4380 | 1 |
| 520 | 20250214 | 120700 | 1680297635 | 4370 | 4370 | 4370 | 4365 | 1420 |
| 521 | 20250214 | 120600 | 1674092240 | 4370 | 4375 | 4375 | 4370 | 981 |
| 522 | 20250214 | 120500 | 1669805145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 523 | 20250214 | 120400 | 1669805145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 524 | 20250214 | 120300 | 1669805145 | 4370 | 4375 | 4375 | 4370 | 502 |
| 525 | 20250214 | 120200 | 1667609885 | 4370 | 4375 | 4375 | 4370 | 2302 |
| 526 | 20250214 | 120100 | 1657550140 | 4370 | 4370 | 4370 | 4370 | 0 |
| 527 | 20250214 | 120000 | 1657550140 | 4370 | 4370 | 4370 | 4370 | 1224 |
| 528 | 20250214 | 115900 | 1652201260 | 4370 | 4370 | 4370 | 4370 | 0 |
| 529 | 20250214 | 115800 | 1652201260 | 4370 | 4370 | 4370 | 4370 | 500 |
| 530 | 20250214 | 115700 | 1650016260 | 4370 | 4370 | 4370 | 4370 | 2 |
| 531 | 20250214 | 115600 | 1650007520 | 4370 | 4380 | 4385 | 4370 | 1746 |
| 532 | 20250214 | 115500 | 1642372770 | 4380 | 4380 | 4380 | 4380 | 39 |
| 533 | 20250214 | 115400 | 1642201950 | 4375 | 4380 | 4380 | 4375 | 409 |
| 534 | 20250214 | 115300 | 1640411880 | 4390 | 4390 | 4390 | 4390 | 2 |
| 535 | 20250214 | 115200 | 1640403100 | 4400 | 4400 | 4400 | 4400 | 3 |
| 536 | 20250214 | 115100 | 1640389900 | 4395 | 4385 | 4395 | 4385 | 3 |
| 537 | 20250214 | 115000 | 1640376730 | 4375 | 4375 | 4375 | 4375 | 0 |
| 538 | 20250214 | 114900 | 1640376730 | 4375 | 4375 | 4375 | 4375 | 366 |
| 539 | 20250214 | 114800 | 1638775480 | 4380 | 4385 | 4390 | 4380 | 2019 |
| 540 | 20250214 | 114700 | 1629926170 | 4390 | 4390 | 4390 | 4390 | 1 |
| 541 | 20250214 | 114600 | 1629921780 | 4390 | 4390 | 4390 | 4385 | 186 |
| 542 | 20250214 | 114500 | 1629105680 | 4380 | 4390 | 4390 | 4380 | 201 |
| 543 | 20250214 | 114400 | 1628224020 | 4390 | 4390 | 4390 | 4390 | 65 |
| 544 | 20250214 | 114300 | 1627938670 | 4385 | 4385 | 4385 | 4385 | 1 |
| 545 | 20250214 | 114200 | 1627934285 | 4380 | 4380 | 4385 | 4380 | 629 |
| 546 | 20250214 | 114100 | 1625178695 | 4385 | 4385 | 4385 | 4385 | 31 |
| 547 | 20250214 | 114000 | 1625042760 | 4390 | 4390 | 4390 | 4390 | 108 |
| 548 | 20250214 | 113900 | 1624568640 | 4395 | 4395 | 4395 | 4395 | 11 |
| 549 | 20250214 | 113800 | 1624520295 | 4395 | 4395 | 4400 | 4395 | 57 |
| 550 | 20250214 | 113700 | 1624269775 | 4380 | 4380 | 4380 | 4380 | 0 |
| 551 | 20250214 | 113600 | 1624269775 | 4380 | 4380 | 4380 | 4380 | 0 |
| 552 | 20250214 | 113500 | 1624269775 | 4380 | 4390 | 4390 | 4380 | 7 |
| 553 | 20250214 | 113400 | 1624239055 | 4390 | 4390 | 4390 | 4390 | 500 |
| 554 | 20250214 | 113300 | 1622044055 | 4395 | 4385 | 4395 | 4385 | 609 |
| 555 | 20250214 | 113200 | 1619369600 | 4380 | 4380 | 4380 | 4380 | 20 |
| 556 | 20250214 | 113100 | 1619282000 | 4380 | 4380 | 4380 | 4380 | 0 |
| 557 | 20250214 | 113000 | 1619282000 | 4380 | 4385 | 4390 | 4380 | 460 |
| 558 | 20250214 | 112900 | 1617265095 | 4385 | 4390 | 4390 | 4385 | 103 |
| 559 | 20250214 | 112800 | 1616812940 | 4385 | 4385 | 4385 | 4385 | 54 |
| 560 | 20250214 | 112700 | 1616576150 | 4385 | 4385 | 4385 | 4385 | 323 |
| 561 | 20250214 | 112600 | 1615159795 | 4390 | 4390 | 4390 | 4385 | 379 |
| 562 | 20250214 | 112500 | 1613496490 | 4390 | 4390 | 4390 | 4390 | 107 |
| 563 | 20250214 | 112400 | 1613026760 | 4385 | 4390 | 4390 | 4385 | 320 |
| 564 | 20250214 | 112300 | 1611623510 | 4385 | 4385 | 4385 | 4385 | 144 |
| 565 | 20250214 | 112200 | 1610992070 | 4380 | 4380 | 4380 | 4380 | 161 |
| 566 | 20250214 | 112100 | 1610286890 | 4380 | 4380 | 4380 | 4380 | 62 |
| 567 | 20250214 | 112000 | 1610015330 | 4370 | 4370 | 4370 | 4370 | 952 |
| 568 | 20250214 | 111900 | 1605855090 | 4370 | 4375 | 4375 | 4370 | 139 |
| 569 | 20250214 | 111800 | 1605247500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 570 | 20250214 | 111700 | 1605247500 | 4375 | 4380 | 4380 | 4375 | 333 |
| 571 | 20250214 | 111600 | 1603789460 | 4380 | 4380 | 4380 | 4380 | 287 |
| 572 | 20250214 | 111500 | 1602532400 | 4370 | 4370 | 4370 | 4370 | 3 |
| 573 | 20250214 | 111400 | 1602519290 | 4370 | 4375 | 4375 | 4370 | 1066 |
| 574 | 20250214 | 111300 | 1597858970 | 4375 | 4370 | 4375 | 4370 | 51 |
| 575 | 20250214 | 111200 | 1597636095 | 4375 | 4375 | 4375 | 4375 | 101 |
| 576 | 20250214 | 111100 | 1597194220 | 4370 | 4375 | 4375 | 4370 | 80 |
| 577 | 20250214 | 111000 | 1596844320 | 4370 | 4375 | 4375 | 4370 | 70 |
| 578 | 20250214 | 110900 | 1596538320 | 4375 | 4365 | 4375 | 4365 | 1830 |
| 579 | 20250214 | 110800 | 1588544890 | 4365 | 4370 | 4370 | 4365 | 812 |
| 580 | 20250214 | 110700 | 1584996465 | 4370 | 4380 | 4380 | 4370 | 960 |
| 581 | 20250214 | 110600 | 1580800765 | 4375 | 4375 | 4375 | 4375 | 19 |
| 582 | 20250214 | 110500 | 1580717640 | 4365 | 4370 | 4370 | 4360 | 1598 |
| 583 | 20250214 | 110400 | 1573744535 | 4365 | 4375 | 4380 | 4365 | 1198 |
| 584 | 20250214 | 110300 | 1568512400 | 4380 | 4380 | 4380 | 4380 | 0 |
| 585 | 20250214 | 110200 | 1568512400 | 4380 | 4380 | 4380 | 4380 | 100 |
| 586 | 20250214 | 110100 | 1568074400 | 4370 | 4375 | 4375 | 4370 | 740 |
| 587 | 20250214 | 110000 | 1564838960 | 4385 | 4370 | 4385 | 4365 | 110 |
| 588 | 20250214 | 105900 | 1564358590 | 4365 | 4365 | 4365 | 4365 | 37 |
| 589 | 20250214 | 105800 | 1564197085 | 4365 | 4365 | 4370 | 4365 | 686 |
| 590 | 20250214 | 105700 | 1561202545 | 4365 | 4370 | 4370 | 4365 | 116 |
| 591 | 20250214 | 105600 | 1560695675 | 4365 | 4375 | 4375 | 4365 | 413 |
| 592 | 20250214 | 105500 | 1558891800 | 4385 | 4375 | 4385 | 4365 | 734 |
| 593 | 20250214 | 105400 | 1555683605 | 4385 | 4380 | 4385 | 4380 | 135 |
| 594 | 20250214 | 105300 | 1555092130 | 4375 | 4375 | 4375 | 4375 | 20 |
| 595 | 20250214 | 105200 | 1555004630 | 4380 | 4380 | 4385 | 4380 | 4 |
| 596 | 20250214 | 105100 | 1554987105 | 4375 | 4370 | 4375 | 4370 | 156 |
| 597 | 20250214 | 105000 | 1554305050 | 4370 | 4380 | 4380 | 4370 | 1511 |
| 598 | 20250214 | 104900 | 1547701870 | 4380 | 4375 | 4380 | 4370 | 301 |
| 599 | 20250214 | 104800 | 1546385455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 600 | 20250214 | 104700 | 1546385455 | 4370 | 4370 | 4375 | 4370 | 592 |
| 601 | 20250214 | 104600 | 1543798410 | 4370 | 4375 | 4375 | 4370 | 1375 |
| 602 | 20250214 | 104500 | 1537788890 | 4375 | 4375 | 4375 | 4375 | 850 |
| 603 | 20250214 | 104400 | 1534070140 | 4375 | 4375 | 4375 | 4375 | 703 |
| 604 | 20250214 | 104300 | 1530994515 | 4375 | 4375 | 4375 | 4375 | 214 |
| 605 | 20250214 | 104200 | 1530058265 | 4380 | 4380 | 4390 | 4375 | 719 |
| 606 | 20250214 | 104100 | 1526911395 | 4375 | 4385 | 4390 | 4375 | 440 |
| 607 | 20250214 | 104000 | 1524982650 | 4385 | 4385 | 4385 | 4385 | 70 |
| 608 | 20250214 | 103900 | 1524675700 | 4385 | 4375 | 4385 | 4370 | 1188 |
| 609 | 20250214 | 103800 | 1519478745 | 4375 | 4375 | 4375 | 4375 | 120 |
| 610 | 20250214 | 103700 | 1518953745 | 4375 | 4380 | 4380 | 4370 | 516 |
| 611 | 20250214 | 103600 | 1516698355 | 4380 | 4375 | 4380 | 4375 | 987 |
| 612 | 20250214 | 103500 | 1512380065 | 4380 | 4380 | 4380 | 4370 | 2641 |
| 613 | 20250214 | 103400 | 1500822115 | 4380 | 4375 | 4380 | 4375 | 1123 |
| 614 | 20250214 | 103300 | 1495908955 | 4380 | 4375 | 4380 | 4375 | 125 |
| 615 | 20250214 | 103200 | 1495362030 | 4370 | 4370 | 4370 | 4370 | 26 |
| 616 | 20250214 | 103100 | 1495248410 | 4380 | 4390 | 4390 | 4380 | 267 |
| 617 | 20250214 | 103000 | 1494078850 | 4390 | 4390 | 4390 | 4390 | 102 |
| 618 | 20250214 | 102900 | 1493631070 | 4390 | 4380 | 4390 | 4380 | 120 |
| 619 | 20250214 | 102800 | 1493105260 | 4370 | 4380 | 4380 | 4370 | 90 |
| 620 | 20250214 | 102700 | 1492711460 | 4370 | 4380 | 4380 | 4370 | 174 |
| 621 | 20250214 | 102600 | 1491949540 | 4380 | 4385 | 4390 | 4360 | 2128 |
| 622 | 20250214 | 102500 | 1482646160 | 4385 | 4385 | 4385 | 4385 | 5 |
| 623 | 20250214 | 102400 | 1482624235 | 4385 | 4380 | 4385 | 4375 | 171 |
| 624 | 20250214 | 102300 | 1481876000 | 4380 | 4375 | 4380 | 4375 | 291 |
| 625 | 20250214 | 102200 | 1480602280 | 4380 | 4385 | 4390 | 4375 | 108 |
| 626 | 20250214 | 102100 | 1480128255 | 4385 | 4380 | 4390 | 4380 | 1206 |
| 627 | 20250214 | 102000 | 1474840855 | 4380 | 4385 | 4385 | 4380 | 294 |
| 628 | 20250214 | 101900 | 1473552250 | 4385 | 4370 | 4385 | 4370 | 175 |
| 629 | 20250214 | 101800 | 1472787470 | 4370 | 4370 | 4370 | 4370 | 200 |
| 630 | 20250214 | 101700 | 1471913470 | 4370 | 4370 | 4370 | 4370 | 5 |
| 631 | 20250214 | 101600 | 1471891620 | 4375 | 4385 | 4385 | 4370 | 200 |
| 632 | 20250214 | 101500 | 1471015350 | 4385 | 4385 | 4385 | 4360 | 1238 |
| 633 | 20250214 | 101400 | 1465603300 | 4385 | 4380 | 4390 | 4380 | 657 |
| 634 | 20250214 | 101300 | 1462725160 | 4380 | 4370 | 4380 | 4370 | 2212 |
| 635 | 20250214 | 101200 | 1453049735 | 4370 | 4360 | 4370 | 4360 | 1158 |
| 636 | 20250214 | 101100 | 1447998600 | 4360 | 4365 | 4370 | 4355 | 3659 |
| 637 | 20250214 | 101000 | 1432050610 | 4370 | 4365 | 4370 | 4365 | 56 |
| 638 | 20250214 | 100900 | 1431806060 | 4365 | 4370 | 4370 | 4365 | 10 |
| 639 | 20250214 | 100800 | 1431762365 | 4370 | 4365 | 4375 | 4365 | 234 |
| 640 | 20250214 | 100700 | 1430740315 | 4370 | 4370 | 4375 | 4365 | 230 |
| 641 | 20250214 | 100600 | 1429735590 | 4365 | 4370 | 4370 | 4365 | 2787 |
| 642 | 20250214 | 100500 | 1417570075 | 4370 | 4370 | 4370 | 4360 | 324 |
| 643 | 20250214 | 100400 | 1416155195 | 4370 | 4355 | 4375 | 4355 | 1293 |
| 644 | 20250214 | 100300 | 1410515290 | 4345 | 4380 | 4385 | 4345 | 47542 |
| 645 | 20250214 | 100200 | 1203187845 | 4385 | 4390 | 4390 | 4385 | 779 |
| 646 | 20250214 | 100100 | 1199769085 | 4390 | 4385 | 4395 | 4380 | 3630 |
| 647 | 20250214 | 100000 | 1183862140 | 4380 | 4390 | 4390 | 4380 | 160 |
| 648 | 20250214 | 095900 | 1183160840 | 4390 | 4370 | 4390 | 4370 | 356 |
| 649 | 20250214 | 095800 | 1181601740 | 4370 | 4380 | 4380 | 4370 | 2985 |
| 650 | 20250214 | 095700 | 1168547280 | 4380 | 4390 | 4395 | 4380 | 3029 |
| 651 | 20250214 | 095600 | 1155260200 | 4395 | 4400 | 4405 | 4395 | 3523 |
| 652 | 20250214 | 095500 | 1139765370 | 4400 | 4400 | 4405 | 4395 | 362 |
| 653 | 20250214 | 095400 | 1138172650 | 4405 | 4395 | 4405 | 4390 | 2282 |
| 654 | 20250214 | 095300 | 1128149140 | 4410 | 4400 | 4410 | 4395 | 672 |
| 655 | 20250214 | 095200 | 1125193290 | 4415 | 4400 | 4415 | 4395 | 504 |
| 656 | 20250214 | 095100 | 1122976430 | 4400 | 4430 | 4430 | 4395 | 26639 |
| 657 | 20250214 | 095000 | 1005722380 | 4430 | 4430 | 4430 | 4410 | 675 |
| 658 | 20250214 | 094900 | 1002734490 | 4430 | 4410 | 4445 | 4410 | 1408 |
| 659 | 20250214 | 094800 | 996513970 | 4415 | 4415 | 4445 | 4415 | 1096 |
| 660 | 20250214 | 094700 | 991675040 | 4445 | 4445 | 4445 | 4415 | 3063 |
| 661 | 20250214 | 094600 | 978140770 | 4445 | 4440 | 4445 | 4425 | 102 |
| 662 | 20250214 | 094500 | 977688145 | 4440 | 4430 | 4440 | 4425 | 196 |
| 663 | 20250214 | 094400 | 976820000 | 4450 | 4420 | 4450 | 4415 | 3007 |
| 664 | 20250214 | 094300 | 963516995 | 4420 | 4420 | 4420 | 4415 | 2542 |
| 665 | 20250214 | 094200 | 952293030 | 4420 | 4430 | 4430 | 4415 | 3948 |
| 666 | 20250214 | 094100 | 934825565 | 4430 | 4445 | 4450 | 4430 | 7768 |
| 667 | 20250214 | 094000 | 900368575 | 4445 | 4450 | 4450 | 4440 | 1197 |
| 668 | 20250214 | 093900 | 895048225 | 4450 | 4440 | 4455 | 4435 | 5254 |
| 669 | 20250214 | 093800 | 871698855 | 4450 | 4455 | 4455 | 4435 | 804 |
| 670 | 20250214 | 093700 | 868127600 | 4435 | 4450 | 4460 | 4435 | 4945 |
| 671 | 20250214 | 093600 | 846169310 | 4450 | 4455 | 4470 | 4450 | 2266 |
| 672 | 20250214 | 093500 | 836072950 | 4460 | 4465 | 4490 | 4450 | 4715 |
| 673 | 20250214 | 093400 | 815053835 | 4465 | 4475 | 4480 | 4465 | 1505 |
| 674 | 20250214 | 093300 | 808327555 | 4460 | 4480 | 4485 | 4460 | 16834 |
| 675 | 20250214 | 093200 | 733139625 | 4490 | 4480 | 4490 | 4480 | 978 |
| 676 | 20250214 | 093100 | 728753220 | 4475 | 4475 | 4485 | 4470 | 3689 |
| 677 | 20250214 | 093000 | 712247825 | 4470 | 4470 | 4475 | 4465 | 1953 |
| 678 | 20250214 | 092900 | 703519840 | 4465 | 4490 | 4490 | 4465 | 6360 |
| 679 | 20250214 | 092800 | 675030495 | 4485 | 4525 | 4530 | 4485 | 8892 |
| 680 | 20250214 | 092700 | 634976180 | 4525 | 4500 | 4535 | 4495 | 9244 |
| 681 | 20250214 | 092600 | 593311805 | 4500 | 4485 | 4500 | 4480 | 5583 |
| 682 | 20250214 | 092500 | 568225200 | 4485 | 4480 | 4495 | 4480 | 1699 |
| 683 | 20250214 | 092400 | 560598585 | 4495 | 4490 | 4500 | 4485 | 6207 |
| 684 | 20250214 | 092300 | 532720920 | 4480 | 4480 | 4490 | 4480 | 2628 |
| 685 | 20250214 | 092200 | 520938645 | 4480 | 4455 | 4485 | 4455 | 855 |
| 686 | 20250214 | 092100 | 517127725 | 4455 | 4470 | 4470 | 4455 | 15047 |
| 687 | 20250214 | 092000 | 449969505 | 4475 | 4490 | 4490 | 4475 | 1506 |
| 688 | 20250214 | 091900 | 443230115 | 4470 | 4480 | 4495 | 4470 | 3011 |
| 689 | 20250214 | 091800 | 429753580 | 4490 | 4490 | 4490 | 4470 | 350 |
| 690 | 20250214 | 091700 | 428182655 | 4495 | 4475 | 4495 | 4465 | 4232 |
| 691 | 20250214 | 091600 | 409246415 | 4475 | 4465 | 4480 | 4465 | 2139 |
| 692 | 20250214 | 091500 | 399682875 | 4465 | 4490 | 4490 | 4465 | 6035 |
| 693 | 20250214 | 091400 | 372665860 | 4490 | 4485 | 4495 | 4480 | 1212 |
| 694 | 20250214 | 091300 | 367222440 | 4480 | 4475 | 4485 | 4470 | 1330 |
| 695 | 20250214 | 091200 | 361266285 | 4475 | 4495 | 4505 | 4475 | 14267 |
| 696 | 20250214 | 091100 | 297184465 | 4505 | 4465 | 4505 | 4460 | 7020 |
| 697 | 20250214 | 091000 | 265665205 | 4465 | 4480 | 4480 | 4450 | 4538 |
| 698 | 20250214 | 090900 | 245402775 | 4480 | 4485 | 4485 | 4465 | 5825 |
| 699 | 20250214 | 090800 | 219315530 | 4465 | 4460 | 4505 | 4435 | 11145 |
| 700 | 20250214 | 090700 | 169489045 | 4460 | 4460 | 4480 | 4450 | 1813 |
| 701 | 20250214 | 090600 | 161393340 | 4470 | 4460 | 4475 | 4455 | 4321 |
| 702 | 20250214 | 090500 | 142087480 | 4455 | 4440 | 4455 | 4425 | 5709 |
| 703 | 20250214 | 090400 | 116768455 | 4445 | 4435 | 4455 | 4435 | 1714 |
| 704 | 20250214 | 090300 | 109146330 | 4450 | 4420 | 4460 | 4420 | 12384 |
| 705 | 20250214 | 090200 | 54070730 | 4415 | 4440 | 4440 | 4415 | 2826 |
| 706 | 20250214 | 090100 | 41536440 | 4415 | 4415 | 4440 | 4415 | 2944 |
| 707 | 20250214 | 090000 | 28509995 | 4430 | 4410 | 4435 | 4410 | 6464 |