34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 202800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 8535 |
| 3 | 20250214 | 202700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 4 | 20250214 | 202600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 5 | 20250214 | 202500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 6 | 20250214 | 202400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 7 | 20250214 | 202300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 8 | 20250214 | 202200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 9 | 20250214 | 202100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 10 | 20250214 | 202000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 11 | 20250214 | 201900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 12 | 20250214 | 201800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 13 | 20250214 | 201700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 14 | 20250214 | 201600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 15 | 20250214 | 201500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 16 | 20250214 | 201400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 17 | 20250214 | 201300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 18 | 20250214 | 201200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 19 | 20250214 | 201100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 20 | 20250214 | 201000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 21 | 20250214 | 200900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 22 | 20250214 | 200800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 23 | 20250214 | 200700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 24 | 20250214 | 200600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 25 | 20250214 | 200500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 26 | 20250214 | 200400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 27 | 20250214 | 200300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 28 | 20250214 | 200200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 29 | 20250214 | 200100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 30 | 20250214 | 200000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 31 | 20250214 | 195900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 32 | 20250214 | 195800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 8535 |
| 33 | 20250214 | 195700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 34 | 20250214 | 195600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 35 | 20250214 | 195500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 36 | 20250214 | 195400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 37 | 20250214 | 195300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 38 | 20250214 | 195200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 39 | 20250214 | 195100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 40 | 20250214 | 195000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 41 | 20250214 | 194900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 42 | 20250214 | 194800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 43 | 20250214 | 194700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 44 | 20250214 | 194600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 45 | 20250214 | 194500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 46 | 20250214 | 194400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 47 | 20250214 | 194300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 48 | 20250214 | 194200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 49 | 20250214 | 194100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 50 | 20250214 | 194000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 51 | 20250214 | 193900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 52 | 20250214 | 193800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 53 | 20250214 | 193700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 54 | 20250214 | 193600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 55 | 20250214 | 193500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 56 | 20250214 | 193400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 57 | 20250214 | 193300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 58 | 20250214 | 193200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 59 | 20250214 | 193100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 60 | 20250214 | 193000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 61 | 20250214 | 192900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 62 | 20250214 | 192800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 8535 |
| 63 | 20250214 | 192700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 64 | 20250214 | 192600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 65 | 20250214 | 192500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 66 | 20250214 | 192400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 67 | 20250214 | 192300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 68 | 20250214 | 192200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 69 | 20250214 | 192100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 70 | 20250214 | 192000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 71 | 20250214 | 191900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 72 | 20250214 | 191800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 73 | 20250214 | 191700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 74 | 20250214 | 191600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 75 | 20250214 | 191500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 76 | 20250214 | 191400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 77 | 20250214 | 191300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 78 | 20250214 | 191200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 79 | 20250214 | 191100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 80 | 20250214 | 191000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 81 | 20250214 | 190900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 82 | 20250214 | 190800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 83 | 20250214 | 190700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 84 | 20250214 | 190600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 85 | 20250214 | 190500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 86 | 20250214 | 190400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 87 | 20250214 | 190300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 88 | 20250214 | 190200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 89 | 20250214 | 190100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 90 | 20250214 | 190000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 91 | 20250214 | 185900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 92 | 20250214 | 185800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 8535 |
| 93 | 20250214 | 185700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 94 | 20250214 | 185600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 95 | 20250214 | 185500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 96 | 20250214 | 185400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 97 | 20250214 | 185300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 98 | 20250214 | 185200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 99 | 20250214 | 185100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 100 | 20250214 | 185000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 101 | 20250214 | 184900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 102 | 20250214 | 184800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 103 | 20250214 | 184700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 104 | 20250214 | 184600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 105 | 20250214 | 184500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 106 | 20250214 | 184400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 107 | 20250214 | 184300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 108 | 20250214 | 184200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 109 | 20250214 | 184100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 110 | 20250214 | 184000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 111 | 20250214 | 183900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 112 | 20250214 | 183800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 113 | 20250214 | 183700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 114 | 20250214 | 183600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 115 | 20250214 | 183500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 116 | 20250214 | 183400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 117 | 20250214 | 183300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 118 | 20250214 | 183200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 119 | 20250214 | 183100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 120 | 20250214 | 183000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 121 | 20250214 | 182900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 122 | 20250214 | 182800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 8535 |
| 123 | 20250214 | 182700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 124 | 20250214 | 182600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 125 | 20250214 | 182500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 126 | 20250214 | 182400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 127 | 20250214 | 182300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 128 | 20250214 | 182200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 129 | 20250214 | 182100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 130 | 20250214 | 182000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 131 | 20250214 | 181900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 132 | 20250214 | 181800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 133 | 20250214 | 181700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 134 | 20250214 | 181600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 135 | 20250214 | 181500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 136 | 20250214 | 181400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 137 | 20250214 | 181300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 138 | 20250214 | 181200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 139 | 20250214 | 181100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 140 | 20250214 | 181000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 141 | 20250214 | 180900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 142 | 20250214 | 180800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 143 | 20250214 | 180700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 144 | 20250214 | 180600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 145 | 20250214 | 180500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 146 | 20250214 | 180400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 147 | 20250214 | 180300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 148 | 20250214 | 180200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 149 | 20250214 | 180100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 150 | 20250214 | 180000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 151 | 20250214 | 175900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 152 | 20250214 | 175800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 8535 |
| 153 | 20250214 | 175700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 154 | 20250214 | 175600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 155 | 20250214 | 175500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 156 | 20250214 | 175400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 157 | 20250214 | 175300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 158 | 20250214 | 175200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 159 | 20250214 | 175100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 160 | 20250214 | 175000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 161 | 20250214 | 174900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 162 | 20250214 | 174800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 163 | 20250214 | 174700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 164 | 20250214 | 174600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 165 | 20250214 | 174500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 166 | 20250214 | 174400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 167 | 20250214 | 174300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 168 | 20250214 | 174200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 169 | 20250214 | 174100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 170 | 20250214 | 174000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 171 | 20250214 | 173900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 172 | 20250214 | 173800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 173 | 20250214 | 173700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 174 | 20250214 | 173600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 175 | 20250214 | 173500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 176 | 20250214 | 173400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 177 | 20250214 | 173300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 178 | 20250214 | 173200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 179 | 20250214 | 173100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 180 | 20250214 | 173000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 181 | 20250214 | 172900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 182 | 20250214 | 172800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 8535 |
| 183 | 20250214 | 172700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 184 | 20250214 | 172600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 185 | 20250214 | 172500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 186 | 20250214 | 172400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 187 | 20250214 | 172300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 188 | 20250214 | 172200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 189 | 20250214 | 172100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 190 | 20250214 | 172000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 191 | 20250214 | 171900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 192 | 20250214 | 171800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 193 | 20250214 | 171700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 194 | 20250214 | 171600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 195 | 20250214 | 171500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 196 | 20250214 | 171400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 197 | 20250214 | 171300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 198 | 20250214 | 171200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 199 | 20250214 | 171100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 200 | 20250214 | 171000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 201 | 20250214 | 170900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 202 | 20250214 | 170800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 203 | 20250214 | 170700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 204 | 20250214 | 170600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 205 | 20250214 | 170500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 206 | 20250214 | 170400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 207 | 20250214 | 170300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 208 | 20250214 | 170200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 209 | 20250214 | 170100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 210 | 20250214 | 170000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 211 | 20250214 | 165900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 212 | 20250214 | 165800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 8535 |
| 213 | 20250214 | 165700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 214 | 20250214 | 165600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 215 | 20250214 | 165500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 216 | 20250214 | 165400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 217 | 20250214 | 165300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 218 | 20250214 | 165200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 219 | 20250214 | 165100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 220 | 20250214 | 165000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 221 | 20250214 | 164900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 222 | 20250214 | 164800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 223 | 20250214 | 164700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 224 | 20250214 | 164600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 225 | 20250214 | 164500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 226 | 20250214 | 164400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 227 | 20250214 | 164300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 228 | 20250214 | 164200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 229 | 20250214 | 164100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 230 | 20250214 | 164000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 231 | 20250214 | 163900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 232 | 20250214 | 163800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 233 | 20250214 | 163700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 234 | 20250214 | 163600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 235 | 20250214 | 163500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 236 | 20250214 | 163400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 237 | 20250214 | 163300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 238 | 20250214 | 163200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 239 | 20250214 | 163100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 240 | 20250214 | 163000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 241 | 20250214 | 162900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 242 | 20250214 | 162800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 8535 |
| 243 | 20250214 | 162700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 244 | 20250214 | 162600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 245 | 20250214 | 162500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 246 | 20250214 | 162400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 247 | 20250214 | 162300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 248 | 20250214 | 162200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 249 | 20250214 | 162100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 250 | 20250214 | 162000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 251 | 20250214 | 161900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 252 | 20250214 | 161800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 253 | 20250214 | 161700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 254 | 20250214 | 161600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 255 | 20250214 | 161500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 256 | 20250214 | 161400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 257 | 20250214 | 161300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 258 | 20250214 | 161200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 259 | 20250214 | 161100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 260 | 20250214 | 161000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 261 | 20250214 | 160900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 262 | 20250214 | 160800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 263 | 20250214 | 160700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 264 | 20250214 | 160600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 265 | 20250214 | 160500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 266 | 20250214 | 160400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 267 | 20250214 | 160300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 268 | 20250214 | 160200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 269 | 20250214 | 160100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 270 | 20250214 | 160000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 271 | 20250214 | 155900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 272 | 20250214 | 155800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 8535 |
| 273 | 20250214 | 155700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 274 | 20250214 | 155600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 275 | 20250214 | 155500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 276 | 20250214 | 155400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 277 | 20250214 | 155300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 278 | 20250214 | 155200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 279 | 20250214 | 155100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 280 | 20250214 | 155000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 281 | 20250214 | 154900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 282 | 20250214 | 154800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 283 | 20250214 | 154700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 284 | 20250214 | 154600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 285 | 20250214 | 154500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 286 | 20250214 | 154400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 287 | 20250214 | 154300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 288 | 20250214 | 154200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 289 | 20250214 | 154100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 290 | 20250214 | 154000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 291 | 20250214 | 153900 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 292 | 20250214 | 153800 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 293 | 20250214 | 153700 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 294 | 20250214 | 153600 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 295 | 20250214 | 153500 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 296 | 20250214 | 153400 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 297 | 20250214 | 153300 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 298 | 20250214 | 153200 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 299 | 20250214 | 153100 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 300 | 20250214 | 153000 | 4140335600 | 4865 | 4865 | 4865 | 4865 | 8535 |
| 301 | 20250214 | 152900 | 4098812825 | 4870 | 4870 | 4870 | 4870 | 0 |
| 302 | 20250214 | 152800 | 4098812825 | 4870 | 4870 | 4870 | 4870 | 0 |
| 303 | 20250214 | 152700 | 4098812825 | 4870 | 4870 | 4870 | 4870 | 0 |
| 304 | 20250214 | 152600 | 4098812825 | 4870 | 4870 | 4870 | 4870 | 0 |
| 305 | 20250214 | 152500 | 4098812825 | 4870 | 4870 | 4870 | 4870 | 0 |
| 306 | 20250214 | 152400 | 4098812825 | 4870 | 4870 | 4870 | 4870 | 0 |
| 307 | 20250214 | 152300 | 4098812825 | 4870 | 4870 | 4870 | 4870 | 0 |
| 308 | 20250214 | 152200 | 4098812825 | 4870 | 4870 | 4870 | 4870 | 0 |
| 309 | 20250214 | 152100 | 4098812825 | 4870 | 4870 | 4870 | 4870 | 0 |
| 310 | 20250214 | 152000 | 4098812825 | 4870 | 4870 | 4870 | 4870 | 0 |
| 311 | 20250214 | 151900 | 4098812825 | 4870 | 4900 | 4910 | 4870 | 7080 |
| 312 | 20250214 | 151800 | 4064270970 | 4900 | 4900 | 4900 | 4895 | 736 |
| 313 | 20250214 | 151700 | 4060667490 | 4905 | 4875 | 4905 | 4870 | 978 |
| 314 | 20250214 | 151600 | 4055883855 | 4875 | 4865 | 4880 | 4865 | 1066 |
| 315 | 20250214 | 151500 | 4050693455 | 4865 | 4885 | 4885 | 4855 | 4206 |
| 316 | 20250214 | 151400 | 4030231460 | 4885 | 4875 | 4885 | 4875 | 41 |
| 317 | 20250214 | 151300 | 4030031465 | 4880 | 4880 | 4880 | 4875 | 103 |
| 318 | 20250214 | 151200 | 4029529330 | 4875 | 4870 | 4875 | 4870 | 277 |
| 319 | 20250214 | 151100 | 4028179330 | 4880 | 4875 | 4880 | 4870 | 25 |
| 320 | 20250214 | 151000 | 4028057550 | 4870 | 4885 | 4890 | 4870 | 1843 |
| 321 | 20250214 | 150900 | 4019067315 | 4890 | 4885 | 4895 | 4875 | 2462 |
| 322 | 20250214 | 150800 | 4007060580 | 4890 | 4890 | 4890 | 4885 | 970 |
| 323 | 20250214 | 150700 | 4002317535 | 4890 | 4890 | 4895 | 4890 | 147 |
| 324 | 20250214 | 150600 | 4001598605 | 4895 | 4890 | 4900 | 4880 | 1423 |
| 325 | 20250214 | 150500 | 3994644710 | 4895 | 4895 | 4900 | 4895 | 759 |
| 326 | 20250214 | 150400 | 3990928555 | 4880 | 4900 | 4905 | 4880 | 2110 |
| 327 | 20250214 | 150300 | 3980613120 | 4910 | 4910 | 4915 | 4900 | 1357 |
| 328 | 20250214 | 150200 | 3973951530 | 4915 | 4920 | 4925 | 4910 | 1073 |
| 329 | 20250214 | 150100 | 3968678105 | 4920 | 4925 | 4925 | 4910 | 1111 |
| 330 | 20250214 | 150000 | 3963212790 | 4925 | 4890 | 4925 | 4890 | 3489 |
| 331 | 20250214 | 145900 | 3946107800 | 4890 | 4885 | 4895 | 4885 | 3622 |
| 332 | 20250214 | 145800 | 3928393730 | 4895 | 4890 | 4895 | 4880 | 2759 |
| 333 | 20250214 | 145700 | 3914910925 | 4895 | 4890 | 4895 | 4885 | 369 |
| 334 | 20250214 | 145600 | 3913107665 | 4890 | 4890 | 4890 | 4890 | 60 |
| 335 | 20250214 | 145500 | 3912814265 | 4890 | 4885 | 4890 | 4880 | 3215 |
| 336 | 20250214 | 145400 | 3897101065 | 4885 | 4885 | 4885 | 4885 | 126 |
| 337 | 20250214 | 145300 | 3896485555 | 4890 | 4890 | 4890 | 4890 | 2 |
| 338 | 20250214 | 145200 | 3896475775 | 4895 | 4890 | 4895 | 4890 | 1038 |
| 339 | 20250214 | 145100 | 3891399950 | 4875 | 4895 | 4895 | 4870 | 2758 |
| 340 | 20250214 | 145000 | 3877953235 | 4890 | 4890 | 4895 | 4875 | 8519 |
| 341 | 20250214 | 144900 | 3836411325 | 4895 | 4890 | 4895 | 4890 | 545 |
| 342 | 20250214 | 144800 | 3833746215 | 4900 | 4900 | 4910 | 4890 | 450 |
| 343 | 20250214 | 144700 | 3831543435 | 4900 | 4900 | 4910 | 4900 | 455 |
| 344 | 20250214 | 144600 | 3829313925 | 4910 | 4890 | 4910 | 4870 | 5650 |
| 345 | 20250214 | 144500 | 3801711340 | 4905 | 4910 | 4915 | 4890 | 3034 |
| 346 | 20250214 | 144400 | 3786873985 | 4910 | 4910 | 4910 | 4895 | 2435 |
| 347 | 20250214 | 144300 | 3774947720 | 4915 | 4925 | 4925 | 4915 | 1133 |
| 348 | 20250214 | 144200 | 3769376630 | 4930 | 4940 | 4940 | 4930 | 6 |
| 349 | 20250214 | 144100 | 3769347000 | 4920 | 4945 | 4945 | 4920 | 1707 |
| 350 | 20250214 | 144000 | 3760943490 | 4945 | 4930 | 4945 | 4925 | 763 |
| 351 | 20250214 | 143900 | 3757182625 | 4950 | 4945 | 4950 | 4945 | 1291 |
| 352 | 20250214 | 143800 | 3750798380 | 4935 | 4930 | 4945 | 4930 | 732 |
| 353 | 20250214 | 143700 | 3747188260 | 4930 | 4910 | 4930 | 4910 | 2114 |
| 354 | 20250214 | 143600 | 3736783235 | 4915 | 4905 | 4915 | 4905 | 17 |
| 355 | 20250214 | 143500 | 3736699840 | 4910 | 4930 | 4930 | 4910 | 163 |
| 356 | 20250214 | 143400 | 3735897105 | 4930 | 4905 | 4930 | 4875 | 11409 |
| 357 | 20250214 | 143300 | 3680018320 | 4910 | 4920 | 4920 | 4905 | 1469 |
| 358 | 20250214 | 143200 | 3672805145 | 4925 | 4925 | 4925 | 4925 | 204 |
| 359 | 20250214 | 143100 | 3671800445 | 4930 | 4925 | 4930 | 4920 | 817 |
| 360 | 20250214 | 143000 | 3667777260 | 4925 | 4915 | 4925 | 4915 | 1078 |
| 361 | 20250214 | 142900 | 3662477900 | 4900 | 4925 | 4925 | 4900 | 571 |
| 362 | 20250214 | 142800 | 3659677605 | 4905 | 4930 | 4930 | 4905 | 2588 |
| 363 | 20250214 | 142700 | 3646962520 | 4935 | 4955 | 4955 | 4935 | 3302 |
| 364 | 20250214 | 142600 | 3630659000 | 4965 | 4940 | 4965 | 4940 | 3248 |
| 365 | 20250214 | 142500 | 3614571340 | 4965 | 4955 | 4965 | 4945 | 5109 |
| 366 | 20250214 | 142400 | 3589282930 | 4955 | 4960 | 5000 | 4955 | 9736 |
| 367 | 20250214 | 142300 | 3540805595 | 4960 | 4955 | 4960 | 4945 | 547 |
| 368 | 20250214 | 142200 | 3538095290 | 4955 | 4935 | 4955 | 4935 | 1385 |
| 369 | 20250214 | 142100 | 3531245060 | 4935 | 4935 | 4935 | 4935 | 95 |
| 370 | 20250214 | 142000 | 3530776235 | 4935 | 4945 | 4945 | 4935 | 1154 |
| 371 | 20250214 | 141900 | 3525070045 | 4945 | 4920 | 4945 | 4920 | 2919 |
| 372 | 20250214 | 141800 | 3510698550 | 4920 | 4900 | 4920 | 4900 | 3037 |
| 373 | 20250214 | 141700 | 3495791720 | 4920 | 4920 | 4920 | 4900 | 1070 |
| 374 | 20250214 | 141600 | 3490548340 | 4905 | 4910 | 4925 | 4905 | 3654 |
| 375 | 20250214 | 141500 | 3472604160 | 4910 | 4910 | 4925 | 4910 | 620 |
| 376 | 20250214 | 141400 | 3469557505 | 4930 | 4925 | 4930 | 4915 | 236 |
| 377 | 20250214 | 141300 | 3468396650 | 4915 | 4925 | 4925 | 4910 | 1289 |
| 378 | 20250214 | 141200 | 3462055285 | 4925 | 4915 | 4925 | 4915 | 698 |
| 379 | 20250214 | 141100 | 3458623865 | 4910 | 4945 | 4950 | 4910 | 2069 |
| 380 | 20250214 | 141000 | 3448439215 | 4945 | 4930 | 4945 | 4925 | 1244 |
| 381 | 20250214 | 140900 | 3442303815 | 4930 | 4945 | 4945 | 4930 | 106 |
| 382 | 20250214 | 140800 | 3441781220 | 4930 | 4945 | 4945 | 4930 | 170 |
| 383 | 20250214 | 140700 | 3440941620 | 4945 | 4930 | 4945 | 4930 | 12 |
| 384 | 20250214 | 140600 | 3440882430 | 4930 | 4950 | 4950 | 4930 | 1094 |
| 385 | 20250214 | 140500 | 3435477920 | 4950 | 4950 | 4950 | 4950 | 23 |
| 386 | 20250214 | 140400 | 3435364070 | 4950 | 4935 | 4965 | 4935 | 2277 |
| 387 | 20250214 | 140300 | 3424096480 | 4930 | 4930 | 4930 | 4930 | 137 |
| 388 | 20250214 | 140200 | 3423421070 | 4945 | 4925 | 4945 | 4925 | 2946 |
| 389 | 20250214 | 140100 | 3408896850 | 4930 | 4935 | 4935 | 4920 | 278 |
| 390 | 20250214 | 140000 | 3407527715 | 4915 | 4925 | 4935 | 4900 | 1501 |
| 391 | 20250214 | 135900 | 3400131965 | 4905 | 4925 | 4945 | 4870 | 3914 |
| 392 | 20250214 | 135800 | 3380958960 | 4925 | 4970 | 4970 | 4925 | 3567 |
| 393 | 20250214 | 135700 | 3363329925 | 4970 | 4985 | 4985 | 4970 | 2459 |
| 394 | 20250214 | 135600 | 3351106820 | 4985 | 4950 | 4995 | 4950 | 8579 |
| 395 | 20250214 | 135500 | 3308364190 | 4950 | 4925 | 4950 | 4925 | 3089 |
| 396 | 20250214 | 135400 | 3293108385 | 4915 | 4910 | 4930 | 4885 | 7773 |
| 397 | 20250214 | 135300 | 3255013250 | 4910 | 4950 | 4960 | 4910 | 9242 |
| 398 | 20250214 | 135200 | 3209450140 | 4950 | 4945 | 4955 | 4910 | 5739 |
| 399 | 20250214 | 135100 | 3181136255 | 4940 | 4960 | 4965 | 4920 | 6286 |
| 400 | 20250214 | 135000 | 3150051945 | 4960 | 4920 | 4965 | 4920 | 5119 |
| 401 | 20250214 | 134900 | 3124723085 | 4920 | 4910 | 4930 | 4895 | 3539 |
| 402 | 20250214 | 134800 | 3107333495 | 4905 | 4895 | 4930 | 4895 | 11457 |
| 403 | 20250214 | 134700 | 3051059385 | 4895 | 4935 | 4935 | 4870 | 48528 |
| 404 | 20250214 | 134600 | 2813261815 | 4935 | 4975 | 5000 | 4930 | 30319 |
| 405 | 20250214 | 134500 | 2662856600 | 4980 | 5000 | 5100 | 4975 | 51102 |
| 406 | 20250214 | 134400 | 2405694545 | 5020 | 5040 | 5140 | 4995 | 110144 |
| 407 | 20250214 | 134300 | 1845784590 | 5060 | 4940 | 5120 | 4940 | 146711 |
| 408 | 20250214 | 134200 | 1104342890 | 4940 | 4940 | 4940 | 4940 | 0 |
| 409 | 20250214 | 134100 | 1104342890 | 4940 | 4940 | 4940 | 4940 | 23 |
| 410 | 20250214 | 134000 | 1104229270 | 4930 | 4930 | 4930 | 4930 | 2459 |
| 411 | 20250214 | 133900 | 1092106400 | 4930 | 4930 | 4930 | 4925 | 1061 |
| 412 | 20250214 | 133800 | 1086878275 | 4935 | 4935 | 4935 | 4935 | 1 |
| 413 | 20250214 | 133700 | 1086873340 | 4940 | 4940 | 4940 | 4940 | 0 |
| 414 | 20250214 | 133600 | 1086873340 | 4940 | 4945 | 4945 | 4940 | 754 |
| 415 | 20250214 | 133500 | 1083144915 | 4945 | 4945 | 4945 | 4945 | 58 |
| 416 | 20250214 | 133400 | 1082858105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 417 | 20250214 | 133300 | 1082858105 | 4950 | 4955 | 4955 | 4950 | 7 |
| 418 | 20250214 | 133200 | 1082823450 | 4950 | 4950 | 4950 | 4950 | 0 |
| 419 | 20250214 | 133100 | 1082823450 | 4950 | 4950 | 4950 | 4950 | 0 |
| 420 | 20250214 | 133000 | 1082823450 | 4950 | 4950 | 4950 | 4950 | 0 |
| 421 | 20250214 | 132900 | 1082823450 | 4950 | 4950 | 4950 | 4945 | 461 |
| 422 | 20250214 | 132800 | 1080543750 | 4945 | 4950 | 4950 | 4945 | 4025 |
| 423 | 20250214 | 132700 | 1060634650 | 4950 | 4950 | 4950 | 4950 | 388 |
| 424 | 20250214 | 132600 | 1058714050 | 4970 | 4970 | 4970 | 4970 | 2 |
| 425 | 20250214 | 132500 | 1058704110 | 4950 | 4955 | 4955 | 4950 | 941 |
| 426 | 20250214 | 132400 | 1054045160 | 4975 | 4975 | 4975 | 4975 | 0 |
| 427 | 20250214 | 132300 | 1054045160 | 4975 | 4975 | 4975 | 4975 | 0 |
| 428 | 20250214 | 132200 | 1054045160 | 4975 | 4970 | 4975 | 4970 | 4 |
| 429 | 20250214 | 132100 | 1054025270 | 4970 | 4945 | 4970 | 4945 | 19 |
| 430 | 20250214 | 132000 | 1053930865 | 4950 | 4950 | 4950 | 4950 | 0 |
| 431 | 20250214 | 131900 | 1053930865 | 4950 | 4950 | 4950 | 4950 | 0 |
| 432 | 20250214 | 131800 | 1053930865 | 4950 | 4950 | 4950 | 4950 | 0 |
| 433 | 20250214 | 131700 | 1053930865 | 4950 | 4950 | 4950 | 4950 | 1009 |
| 434 | 20250214 | 131600 | 1048936315 | 4970 | 4970 | 4970 | 4970 | 0 |
| 435 | 20250214 | 131500 | 1048936315 | 4970 | 4970 | 4970 | 4970 | 1 |
| 436 | 20250214 | 131400 | 1048931345 | 4955 | 4965 | 4965 | 4955 | 1369 |
| 437 | 20250214 | 131300 | 1042147750 | 4970 | 4970 | 4970 | 4970 | 41 |
| 438 | 20250214 | 131200 | 1041943980 | 4975 | 4980 | 4980 | 4975 | 556 |
| 439 | 20250214 | 131100 | 1039177425 | 4990 | 4990 | 4990 | 4990 | 0 |
| 440 | 20250214 | 131000 | 1039177425 | 4990 | 4990 | 4990 | 4990 | 62 |
| 441 | 20250214 | 130900 | 1038868045 | 4990 | 4990 | 4990 | 4985 | 2764 |
| 442 | 20250214 | 130800 | 1025089000 | 4990 | 4990 | 4990 | 4990 | 0 |
| 443 | 20250214 | 130700 | 1025089000 | 4990 | 4990 | 4990 | 4990 | 650 |
| 444 | 20250214 | 130600 | 1021845500 | 4990 | 4990 | 4990 | 4990 | 12 |
| 445 | 20250214 | 130500 | 1021785620 | 4985 | 4965 | 4985 | 4965 | 4359 |
| 446 | 20250214 | 130400 | 1000089545 | 4945 | 4945 | 4945 | 4945 | 0 |
| 447 | 20250214 | 130300 | 1000089545 | 4945 | 4955 | 4960 | 4945 | 3414 |
| 448 | 20250214 | 130200 | 983161150 | 4950 | 4950 | 4950 | 4950 | 50 |
| 449 | 20250214 | 130100 | 982913650 | 4950 | 4950 | 4950 | 4950 | 0 |
| 450 | 20250214 | 130000 | 982913650 | 4950 | 4950 | 4950 | 4950 | 1000 |
| 451 | 20250214 | 125900 | 977963650 | 4955 | 4955 | 4955 | 4955 | 1 |
| 452 | 20250214 | 125800 | 977958695 | 4955 | 4955 | 4955 | 4955 | 184 |
| 453 | 20250214 | 125700 | 977046975 | 4955 | 4955 | 4955 | 4955 | 30 |
| 454 | 20250214 | 125600 | 976898325 | 4955 | 4960 | 4960 | 4955 | 76 |
| 455 | 20250214 | 125500 | 976521575 | 4960 | 4960 | 4960 | 4960 | 5 |
| 456 | 20250214 | 125400 | 976496775 | 4955 | 4955 | 4955 | 4955 | 58 |
| 457 | 20250214 | 125300 | 976209385 | 4955 | 4950 | 4955 | 4950 | 1002 |
| 458 | 20250214 | 125200 | 971249475 | 4955 | 4955 | 4955 | 4955 | 0 |
| 459 | 20250214 | 125100 | 971249475 | 4955 | 4955 | 4955 | 4955 | 0 |
| 460 | 20250214 | 125000 | 971249475 | 4955 | 4955 | 4955 | 4955 | 0 |
| 461 | 20250214 | 124900 | 971249475 | 4955 | 4955 | 4955 | 4955 | 42 |
| 462 | 20250214 | 124800 | 971041365 | 4955 | 4955 | 4955 | 4955 | 0 |
| 463 | 20250214 | 124700 | 971041365 | 4955 | 4955 | 4955 | 4955 | 0 |
| 464 | 20250214 | 124600 | 971041365 | 4955 | 4955 | 4955 | 4955 | 0 |
| 465 | 20250214 | 124500 | 971041365 | 4955 | 4955 | 4955 | 4955 | 0 |
| 466 | 20250214 | 124400 | 971041365 | 4955 | 4955 | 4955 | 4955 | 36 |
| 467 | 20250214 | 124300 | 970862985 | 4955 | 4955 | 4955 | 4955 | 0 |
| 468 | 20250214 | 124200 | 970862985 | 4955 | 4955 | 4955 | 4955 | 0 |
| 469 | 20250214 | 124100 | 970862985 | 4955 | 4955 | 4955 | 4955 | 0 |
| 470 | 20250214 | 124000 | 970862985 | 4955 | 4955 | 4955 | 4955 | 0 |
| 471 | 20250214 | 123900 | 970862985 | 4955 | 4955 | 4955 | 4955 | 712 |
| 472 | 20250214 | 123800 | 967335025 | 4955 | 4955 | 4955 | 4955 | 1 |
| 473 | 20250214 | 123700 | 967330070 | 4955 | 4955 | 4955 | 4955 | 0 |
| 474 | 20250214 | 123600 | 967330070 | 4955 | 4955 | 4955 | 4955 | 0 |
| 475 | 20250214 | 123500 | 967330070 | 4955 | 4955 | 4955 | 4955 | 0 |
| 476 | 20250214 | 123400 | 967330070 | 4955 | 4955 | 4955 | 4955 | 0 |
| 477 | 20250214 | 123300 | 967330070 | 4955 | 4955 | 4955 | 4955 | 0 |
| 478 | 20250214 | 123200 | 967330070 | 4955 | 4955 | 4955 | 4955 | 342 |
| 479 | 20250214 | 123100 | 965635460 | 4935 | 4935 | 4935 | 4935 | 0 |
| 480 | 20250214 | 123000 | 965635460 | 4935 | 4935 | 4935 | 4935 | 0 |
| 481 | 20250214 | 122900 | 965635460 | 4935 | 4940 | 4940 | 4935 | 7000 |
| 482 | 20250214 | 122800 | 931085555 | 4950 | 4950 | 4950 | 4950 | 0 |
| 483 | 20250214 | 122700 | 931085555 | 4950 | 4940 | 4950 | 4940 | 1046 |
| 484 | 20250214 | 122600 | 925911865 | 4935 | 4935 | 4935 | 4935 | 0 |
| 485 | 20250214 | 122500 | 925911865 | 4935 | 4935 | 4935 | 4935 | 0 |
| 486 | 20250214 | 122400 | 925911865 | 4935 | 4935 | 4935 | 4935 | 919 |
| 487 | 20250214 | 122300 | 921376600 | 4920 | 4920 | 4920 | 4920 | 25 |
| 488 | 20250214 | 122200 | 921253600 | 4920 | 4920 | 4920 | 4920 | 69 |
| 489 | 20250214 | 122100 | 920914120 | 4925 | 4930 | 4930 | 4925 | 2500 |
| 490 | 20250214 | 122000 | 908601105 | 4940 | 4940 | 4940 | 4940 | 200 |
| 491 | 20250214 | 121900 | 907613105 | 4945 | 4945 | 4945 | 4945 | 0 |
| 492 | 20250214 | 121800 | 907613105 | 4945 | 4945 | 4945 | 4945 | 1 |
| 493 | 20250214 | 121700 | 907608160 | 4945 | 4945 | 4945 | 4945 | 0 |
| 494 | 20250214 | 121600 | 907608160 | 4945 | 4945 | 4945 | 4945 | 4998 |
| 495 | 20250214 | 121500 | 882893050 | 4950 | 4945 | 4950 | 4945 | 1216 |
| 496 | 20250214 | 121400 | 876878180 | 4945 | 4945 | 4945 | 4945 | 0 |
| 497 | 20250214 | 121300 | 876878180 | 4945 | 4945 | 4945 | 4945 | 10 |
| 498 | 20250214 | 121200 | 876828730 | 4945 | 4945 | 4945 | 4945 | 0 |
| 499 | 20250214 | 121100 | 876828730 | 4945 | 4945 | 4945 | 4945 | 11 |
| 500 | 20250214 | 121000 | 876774335 | 4940 | 4940 | 4940 | 4940 | 1004 |
| 501 | 20250214 | 120900 | 871814575 | 4935 | 4935 | 4935 | 4935 | 51 |
| 502 | 20250214 | 120800 | 871562890 | 4935 | 4935 | 4935 | 4935 | 0 |
| 503 | 20250214 | 120700 | 871562890 | 4935 | 4935 | 4935 | 4935 | 0 |
| 504 | 20250214 | 120600 | 871562890 | 4935 | 4935 | 4935 | 4935 | 1 |
| 505 | 20250214 | 120500 | 871557955 | 4935 | 4935 | 4935 | 4935 | 419 |
| 506 | 20250214 | 120400 | 869490190 | 4935 | 4935 | 4935 | 4935 | 79 |
| 507 | 20250214 | 120300 | 869100325 | 4945 | 4945 | 4945 | 4945 | 301 |
| 508 | 20250214 | 120200 | 867611880 | 4935 | 4935 | 4935 | 4935 | 567 |
| 509 | 20250214 | 120100 | 864813735 | 4940 | 4940 | 4940 | 4940 | 192 |
| 510 | 20250214 | 120000 | 863865255 | 4945 | 4945 | 4945 | 4945 | 183 |
| 511 | 20250214 | 115900 | 862960320 | 4945 | 4955 | 4955 | 4945 | 74 |
| 512 | 20250214 | 115800 | 862594270 | 4955 | 4955 | 4955 | 4955 | 159 |
| 513 | 20250214 | 115700 | 861806425 | 4960 | 4960 | 4960 | 4960 | 0 |
| 514 | 20250214 | 115600 | 861806425 | 4960 | 4960 | 4960 | 4960 | 19 |
| 515 | 20250214 | 115500 | 861712185 | 4955 | 4955 | 4955 | 4955 | 176 |
| 516 | 20250214 | 115400 | 860840105 | 4955 | 4955 | 4955 | 4955 | 40 |
| 517 | 20250214 | 115300 | 860641905 | 4955 | 4955 | 4955 | 4955 | 20 |
| 518 | 20250214 | 115200 | 860542805 | 4960 | 4960 | 4960 | 4960 | 0 |
| 519 | 20250214 | 115100 | 860542805 | 4960 | 4960 | 4960 | 4960 | 10 |
| 520 | 20250214 | 115000 | 860493205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 521 | 20250214 | 114900 | 860493205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 522 | 20250214 | 114800 | 860493205 | 4960 | 4955 | 4960 | 4955 | 2 |
| 523 | 20250214 | 114700 | 860483290 | 4955 | 4955 | 4955 | 4955 | 201 |
| 524 | 20250214 | 114600 | 859487335 | 4955 | 4955 | 4955 | 4955 | 0 |
| 525 | 20250214 | 114500 | 859487335 | 4955 | 4950 | 4955 | 4945 | 176 |
| 526 | 20250214 | 114400 | 858616985 | 4950 | 4955 | 4955 | 4950 | 33 |
| 527 | 20250214 | 114300 | 858453540 | 4960 | 4960 | 4960 | 4960 | 40 |
| 528 | 20250214 | 114200 | 858255140 | 4960 | 4960 | 4960 | 4960 | 495 |
| 529 | 20250214 | 114100 | 855799940 | 4965 | 4965 | 4965 | 4965 | 0 |
| 530 | 20250214 | 114000 | 855799940 | 4965 | 4965 | 4965 | 4965 | 0 |
| 531 | 20250214 | 113900 | 855799940 | 4965 | 4965 | 4965 | 4965 | 1 |
| 532 | 20250214 | 113800 | 855794975 | 4970 | 4970 | 4970 | 4970 | 188 |
| 533 | 20250214 | 113700 | 854860615 | 4960 | 4965 | 4965 | 4960 | 867 |
| 534 | 20250214 | 113600 | 850555965 | 4965 | 4965 | 4965 | 4965 | 165 |
| 535 | 20250214 | 113500 | 849736740 | 4960 | 4960 | 4960 | 4960 | 225 |
| 536 | 20250214 | 113400 | 848620740 | 4960 | 4960 | 4960 | 4960 | 38 |
| 537 | 20250214 | 113300 | 848432260 | 4960 | 4960 | 4960 | 4960 | 71 |
| 538 | 20250214 | 113200 | 848080100 | 4960 | 4960 | 4960 | 4955 | 213 |
| 539 | 20250214 | 113100 | 847023625 | 4955 | 4955 | 4955 | 4955 | 196 |
| 540 | 20250214 | 113000 | 846052445 | 4960 | 4960 | 4960 | 4960 | 0 |
| 541 | 20250214 | 112900 | 846052445 | 4960 | 4960 | 4960 | 4960 | 0 |
| 542 | 20250214 | 112800 | 846052445 | 4960 | 4960 | 4960 | 4960 | 9 |
| 543 | 20250214 | 112700 | 846007805 | 4955 | 4955 | 4955 | 4955 | 153 |
| 544 | 20250214 | 112600 | 845249690 | 4950 | 4950 | 4950 | 4950 | 0 |
| 545 | 20250214 | 112500 | 845249690 | 4950 | 4950 | 4950 | 4950 | 149 |
| 546 | 20250214 | 112400 | 844512140 | 4950 | 4945 | 4950 | 4945 | 569 |
| 547 | 20250214 | 112300 | 841698090 | 4945 | 4945 | 4945 | 4945 | 0 |
| 548 | 20250214 | 112200 | 841698090 | 4945 | 4945 | 4945 | 4945 | 0 |
| 549 | 20250214 | 112100 | 841698090 | 4945 | 4945 | 4945 | 4945 | 0 |
| 550 | 20250214 | 112000 | 841698090 | 4945 | 4945 | 4945 | 4945 | 100 |
| 551 | 20250214 | 111900 | 841203590 | 4945 | 4945 | 4945 | 4945 | 0 |
| 552 | 20250214 | 111800 | 841203590 | 4945 | 4930 | 4945 | 4930 | 554 |
| 553 | 20250214 | 111700 | 838464465 | 4930 | 4930 | 4930 | 4930 | 100 |
| 554 | 20250214 | 111600 | 837971465 | 4940 | 4940 | 4940 | 4940 | 460 |
| 555 | 20250214 | 111500 | 835699065 | 4940 | 4940 | 4940 | 4940 | 0 |
| 556 | 20250214 | 111400 | 835699065 | 4940 | 4935 | 4940 | 4935 | 387 |
| 557 | 20250214 | 111300 | 833788515 | 4935 | 4935 | 4935 | 4935 | 2 |
| 558 | 20250214 | 111200 | 833778645 | 4925 | 4920 | 4925 | 4920 | 421 |
| 559 | 20250214 | 111100 | 831707020 | 4910 | 4910 | 4910 | 4910 | 200 |
| 560 | 20250214 | 111000 | 830725020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 561 | 20250214 | 110900 | 830725020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 562 | 20250214 | 110800 | 830725020 | 4910 | 4915 | 4915 | 4910 | 888 |
| 563 | 20250214 | 110700 | 826364645 | 4915 | 4915 | 4915 | 4915 | 1000 |
| 564 | 20250214 | 110600 | 821449645 | 4915 | 4915 | 4920 | 4915 | 2299 |
| 565 | 20250214 | 110500 | 810149060 | 4920 | 4920 | 4920 | 4920 | 1133 |
| 566 | 20250214 | 110400 | 804574700 | 4925 | 4925 | 4925 | 4925 | 0 |
| 567 | 20250214 | 110300 | 804574700 | 4925 | 4925 | 4925 | 4925 | 0 |
| 568 | 20250214 | 110200 | 804574700 | 4925 | 4935 | 4935 | 4925 | 2222 |
| 569 | 20250214 | 110100 | 793629915 | 4935 | 4950 | 4950 | 4935 | 1136 |
| 570 | 20250214 | 110000 | 788022860 | 4945 | 4940 | 4945 | 4940 | 179 |
| 571 | 20250214 | 105900 | 787137755 | 4940 | 4940 | 4940 | 4940 | 50 |
| 572 | 20250214 | 105800 | 786890755 | 4940 | 4940 | 4940 | 4940 | 918 |
| 573 | 20250214 | 105700 | 782355835 | 4935 | 4935 | 4935 | 4935 | 0 |
| 574 | 20250214 | 105600 | 782355835 | 4935 | 4935 | 4935 | 4935 | 0 |
| 575 | 20250214 | 105500 | 782355835 | 4935 | 4935 | 4935 | 4935 | 0 |
| 576 | 20250214 | 105400 | 782355835 | 4935 | 4935 | 4935 | 4935 | 81 |
| 577 | 20250214 | 105300 | 781956100 | 4935 | 4935 | 4935 | 4935 | 0 |
| 578 | 20250214 | 105200 | 781956100 | 4935 | 4935 | 4935 | 4935 | 56 |
| 579 | 20250214 | 105100 | 781679740 | 4935 | 4935 | 4935 | 4935 | 0 |
| 580 | 20250214 | 105000 | 781679740 | 4935 | 4935 | 4935 | 4935 | 0 |
| 581 | 20250214 | 104900 | 781679740 | 4935 | 4935 | 4935 | 4935 | 0 |
| 582 | 20250214 | 104800 | 781679740 | 4935 | 4935 | 4935 | 4935 | 351 |
| 583 | 20250214 | 104700 | 779947555 | 4935 | 4935 | 4935 | 4935 | 0 |
| 584 | 20250214 | 104600 | 779947555 | 4935 | 4935 | 4935 | 4935 | 942 |
| 585 | 20250214 | 104500 | 775298785 | 4930 | 4930 | 4930 | 4930 | 2 |
| 586 | 20250214 | 104400 | 775288925 | 4935 | 4935 | 4935 | 4935 | 0 |
| 587 | 20250214 | 104300 | 775288925 | 4935 | 4930 | 4935 | 4930 | 33 |
| 588 | 20250214 | 104200 | 775126075 | 4930 | 4930 | 4930 | 4930 | 30 |
| 589 | 20250214 | 104100 | 774978175 | 4930 | 4930 | 4930 | 4930 | 28 |
| 590 | 20250214 | 104000 | 774840135 | 4930 | 4930 | 4930 | 4930 | 0 |
| 591 | 20250214 | 103900 | 774840135 | 4930 | 4930 | 4930 | 4930 | 400 |
| 592 | 20250214 | 103800 | 772868135 | 4935 | 4935 | 4935 | 4935 | 17 |
| 593 | 20250214 | 103700 | 772784240 | 4930 | 4930 | 4930 | 4930 | 111 |
| 594 | 20250214 | 103600 | 772237010 | 4930 | 4930 | 4930 | 4930 | 302 |
| 595 | 20250214 | 103500 | 770748150 | 4930 | 4930 | 4930 | 4930 | 112 |
| 596 | 20250214 | 103400 | 770195990 | 4935 | 4935 | 4935 | 4935 | 65 |
| 597 | 20250214 | 103300 | 769875215 | 4940 | 4940 | 4940 | 4940 | 20 |
| 598 | 20250214 | 103200 | 769776415 | 4935 | 4935 | 4935 | 4935 | 6 |
| 599 | 20250214 | 103100 | 769746805 | 4935 | 4935 | 4935 | 4935 | 2 |
| 600 | 20250214 | 103000 | 769736935 | 4930 | 4930 | 4930 | 4930 | 0 |
| 601 | 20250214 | 102900 | 769736935 | 4930 | 4935 | 4935 | 4930 | 100 |
| 602 | 20250214 | 102800 | 769243730 | 4935 | 4935 | 4935 | 4935 | 0 |
| 603 | 20250214 | 102700 | 769243730 | 4935 | 4935 | 4935 | 4935 | 0 |
| 604 | 20250214 | 102600 | 769243730 | 4935 | 4935 | 4935 | 4935 | 577 |
| 605 | 20250214 | 102500 | 766396235 | 4930 | 4930 | 4930 | 4930 | 1 |
| 606 | 20250214 | 102400 | 766391305 | 4930 | 4935 | 4935 | 4930 | 1541 |
| 607 | 20250214 | 102300 | 758786670 | 4930 | 4935 | 4935 | 4930 | 332 |
| 608 | 20250214 | 102200 | 757148915 | 4935 | 4955 | 4955 | 4935 | 79 |
| 609 | 20250214 | 102100 | 756758800 | 4940 | 4940 | 4940 | 4940 | 101 |
| 610 | 20250214 | 102000 | 756259860 | 4940 | 4960 | 4960 | 4940 | 2091 |
| 611 | 20250214 | 101900 | 745926955 | 4945 | 4945 | 4945 | 4945 | 230 |
| 612 | 20250214 | 101800 | 744789605 | 4945 | 4955 | 4955 | 4945 | 269 |
| 613 | 20250214 | 101700 | 743458710 | 4960 | 4960 | 4960 | 4960 | 0 |
| 614 | 20250214 | 101600 | 743458710 | 4960 | 4955 | 4960 | 4955 | 211 |
| 615 | 20250214 | 101500 | 742412300 | 4955 | 4955 | 4955 | 4955 | 124 |
| 616 | 20250214 | 101400 | 741797880 | 4955 | 4955 | 4955 | 4955 | 0 |
| 617 | 20250214 | 101300 | 741797880 | 4955 | 4955 | 4955 | 4955 | 0 |
| 618 | 20250214 | 101200 | 741797880 | 4955 | 4955 | 4955 | 4955 | 22 |
| 619 | 20250214 | 101100 | 741688870 | 4955 | 4950 | 4955 | 4950 | 256 |
| 620 | 20250214 | 101000 | 740420425 | 4955 | 4955 | 4955 | 4955 | 0 |
| 621 | 20250214 | 100900 | 740420425 | 4955 | 4955 | 4955 | 4955 | 0 |
| 622 | 20250214 | 100800 | 740420425 | 4955 | 4955 | 4955 | 4955 | 22 |
| 623 | 20250214 | 100700 | 740311415 | 4955 | 4945 | 4955 | 4945 | 540 |
| 624 | 20250214 | 100600 | 737638415 | 4940 | 4935 | 4940 | 4935 | 792 |
| 625 | 20250214 | 100500 | 733725940 | 4940 | 4940 | 4940 | 4940 | 0 |
| 626 | 20250214 | 100400 | 733725940 | 4940 | 4935 | 4945 | 4935 | 1516 |
| 627 | 20250214 | 100300 | 726241465 | 4940 | 4940 | 4940 | 4915 | 5007 |
| 628 | 20250214 | 100200 | 701584375 | 4950 | 4950 | 4950 | 4950 | 2 |
| 629 | 20250214 | 100100 | 701574475 | 4955 | 4955 | 4955 | 4955 | 0 |
| 630 | 20250214 | 100000 | 701574475 | 4955 | 4955 | 4955 | 4955 | 0 |
| 631 | 20250214 | 095900 | 701574475 | 4955 | 4960 | 4960 | 4955 | 40 |
| 632 | 20250214 | 095800 | 701376095 | 4960 | 4955 | 4960 | 4935 | 291 |
| 633 | 20250214 | 095700 | 699934270 | 4955 | 4940 | 4955 | 4925 | 1035 |
| 634 | 20250214 | 095600 | 694819885 | 4915 | 4930 | 4945 | 4915 | 3704 |
| 635 | 20250214 | 095500 | 676596110 | 4945 | 4945 | 4945 | 4945 | 299 |
| 636 | 20250214 | 095400 | 675117555 | 4940 | 4930 | 4940 | 4930 | 112 |
| 637 | 20250214 | 095300 | 674564285 | 4945 | 4945 | 4945 | 4945 | 0 |
| 638 | 20250214 | 095200 | 674564285 | 4945 | 4930 | 4945 | 4930 | 86 |
| 639 | 20250214 | 095100 | 674139785 | 4935 | 4940 | 4940 | 4935 | 611 |
| 640 | 20250214 | 095000 | 671124490 | 4935 | 4960 | 4960 | 4935 | 2647 |
| 641 | 20250214 | 094900 | 658027480 | 4960 | 4960 | 4960 | 4960 | 30 |
| 642 | 20250214 | 094800 | 657878680 | 4960 | 4960 | 4960 | 4960 | 101 |
| 643 | 20250214 | 094700 | 657377720 | 4960 | 4960 | 4960 | 4960 | 624 |
| 644 | 20250214 | 094600 | 654282680 | 4960 | 4970 | 4970 | 4960 | 437 |
| 645 | 20250214 | 094500 | 652112900 | 4970 | 4970 | 4970 | 4970 | 162 |
| 646 | 20250214 | 094400 | 651307760 | 4970 | 4970 | 4970 | 4970 | 0 |
| 647 | 20250214 | 094300 | 651307760 | 4970 | 4970 | 4970 | 4970 | 182 |
| 648 | 20250214 | 094200 | 650403220 | 4970 | 4960 | 4975 | 4955 | 1079 |
| 649 | 20250214 | 094100 | 645052175 | 4970 | 4975 | 4975 | 4965 | 601 |
| 650 | 20250214 | 094000 | 642065185 | 4970 | 4965 | 4980 | 4950 | 5027 |
| 651 | 20250214 | 093900 | 617138290 | 4980 | 4970 | 4980 | 4970 | 487 |
| 652 | 20250214 | 093800 | 614716600 | 4970 | 4980 | 4980 | 4970 | 1070 |
| 653 | 20250214 | 093700 | 609391905 | 4980 | 4980 | 4980 | 4980 | 10 |
| 654 | 20250214 | 093600 | 609342105 | 4995 | 4980 | 4995 | 4980 | 1059 |
| 655 | 20250214 | 093500 | 604068210 | 4980 | 4995 | 4995 | 4980 | 295 |
| 656 | 20250214 | 093400 | 602598285 | 4995 | 4995 | 5000 | 4975 | 2157 |
| 657 | 20250214 | 093300 | 591842700 | 4980 | 4995 | 4995 | 4980 | 1595 |
| 658 | 20250214 | 093200 | 583890795 | 4995 | 4985 | 4995 | 4975 | 1716 |
| 659 | 20250214 | 093100 | 575332640 | 4985 | 5010 | 5010 | 4985 | 1735 |
| 660 | 20250214 | 093000 | 566673155 | 5010 | 5000 | 5010 | 5000 | 151 |
| 661 | 20250214 | 092900 | 565918145 | 5010 | 5010 | 5020 | 5000 | 756 |
| 662 | 20250214 | 092800 | 562132035 | 5020 | 5020 | 5030 | 5010 | 887 |
| 663 | 20250214 | 092700 | 557684305 | 5020 | 5000 | 5020 | 4995 | 360 |
| 664 | 20250214 | 092600 | 555879750 | 5020 | 5010 | 5020 | 5010 | 103 |
| 665 | 20250214 | 092500 | 555362780 | 4990 | 5000 | 5000 | 4990 | 2496 |
| 666 | 20250214 | 092400 | 542889970 | 5010 | 4965 | 5030 | 4965 | 5262 |
| 667 | 20250214 | 092300 | 516601755 | 4985 | 4995 | 4995 | 4965 | 6702 |
| 668 | 20250214 | 092200 | 483208510 | 5020 | 5000 | 5020 | 5000 | 2298 |
| 669 | 20250214 | 092100 | 471678640 | 5020 | 5020 | 5020 | 5020 | 110 |
| 670 | 20250214 | 092000 | 471126440 | 5020 | 5030 | 5030 | 5000 | 1578 |
| 671 | 20250214 | 091900 | 463233170 | 5030 | 5030 | 5040 | 5020 | 6366 |
| 672 | 20250214 | 091800 | 431187200 | 5020 | 5030 | 5030 | 5020 | 581 |
| 673 | 20250214 | 091700 | 428269560 | 5030 | 5030 | 5030 | 5010 | 211 |
| 674 | 20250214 | 091600 | 427211690 | 5030 | 5000 | 5040 | 5000 | 2011 |
| 675 | 20250214 | 091500 | 417124780 | 4995 | 5020 | 5020 | 4985 | 3335 |
| 676 | 20250214 | 091400 | 400443765 | 5040 | 5050 | 5050 | 5020 | 2470 |
| 677 | 20250214 | 091300 | 387987105 | 5050 | 5010 | 5050 | 5010 | 9634 |
| 678 | 20250214 | 091200 | 339525705 | 5000 | 5010 | 5030 | 5000 | 9699 |
| 679 | 20250214 | 091100 | 290926425 | 5010 | 4980 | 5010 | 4975 | 13111 |
| 680 | 20250214 | 091000 | 225408340 | 4975 | 4965 | 4975 | 4960 | 7696 |
| 681 | 20250214 | 090900 | 187129255 | 4970 | 4925 | 4970 | 4925 | 4960 |
| 682 | 20250214 | 090800 | 162566720 | 4925 | 4910 | 4925 | 4905 | 2015 |
| 683 | 20250214 | 090700 | 152654865 | 4910 | 4915 | 4915 | 4900 | 618 |
| 684 | 20250214 | 090600 | 149621425 | 4925 | 4925 | 4930 | 4920 | 1317 |
| 685 | 20250214 | 090500 | 143136680 | 4925 | 4930 | 4935 | 4925 | 1166 |
| 686 | 20250214 | 090400 | 137390225 | 4930 | 4935 | 4950 | 4930 | 1577 |
| 687 | 20250214 | 090300 | 129598780 | 4940 | 4965 | 4970 | 4940 | 5399 |
| 688 | 20250214 | 090200 | 102878380 | 4945 | 4945 | 4975 | 4905 | 8614 |
| 689 | 20250214 | 090100 | 60186190 | 4905 | 4875 | 4940 | 4875 | 7531 |
| 690 | 20250214 | 090000 | 23314725 | 4875 | 4885 | 4885 | 4875 | 4773 |