29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 190000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 10754 |
| 3 | 20250214 | 185900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 4 | 20250214 | 185800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 5 | 20250214 | 185700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 6 | 20250214 | 185600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 7 | 20250214 | 185500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 8 | 20250214 | 185400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 9 | 20250214 | 185300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 10 | 20250214 | 185200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 11 | 20250214 | 185100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 12 | 20250214 | 185000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 13 | 20250214 | 184900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 14 | 20250214 | 184800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 15 | 20250214 | 184700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 16 | 20250214 | 184600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 17 | 20250214 | 184500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 18 | 20250214 | 184400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 19 | 20250214 | 184300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 20 | 20250214 | 184200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 21 | 20250214 | 184100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 22 | 20250214 | 184000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 23 | 20250214 | 183900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 24 | 20250214 | 183800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 25 | 20250214 | 183700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 26 | 20250214 | 183600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 27 | 20250214 | 183500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 28 | 20250214 | 183400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 29 | 20250214 | 183300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 30 | 20250214 | 183200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 31 | 20250214 | 183100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 32 | 20250214 | 183000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 10754 |
| 33 | 20250214 | 182900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 34 | 20250214 | 182800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 35 | 20250214 | 182700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 36 | 20250214 | 182600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 37 | 20250214 | 182500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 38 | 20250214 | 182400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 39 | 20250214 | 182300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 40 | 20250214 | 182200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 41 | 20250214 | 182100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 42 | 20250214 | 182000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 43 | 20250214 | 181900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 44 | 20250214 | 181800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 45 | 20250214 | 181700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 46 | 20250214 | 181600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 47 | 20250214 | 181500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 48 | 20250214 | 181400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 49 | 20250214 | 181300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 50 | 20250214 | 181200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 51 | 20250214 | 181100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 52 | 20250214 | 181000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 53 | 20250214 | 180900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 54 | 20250214 | 180800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 55 | 20250214 | 180700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 56 | 20250214 | 180600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 57 | 20250214 | 180500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 58 | 20250214 | 180400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 59 | 20250214 | 180300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 60 | 20250214 | 180200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 61 | 20250214 | 180100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 62 | 20250214 | 180000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 10754 |
| 63 | 20250214 | 175900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 64 | 20250214 | 175800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 65 | 20250214 | 175700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 66 | 20250214 | 175600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 67 | 20250214 | 175500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 68 | 20250214 | 175400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 69 | 20250214 | 175300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 70 | 20250214 | 175200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 71 | 20250214 | 175100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 72 | 20250214 | 175000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 73 | 20250214 | 174900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 74 | 20250214 | 174800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 75 | 20250214 | 174700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 76 | 20250214 | 174600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 77 | 20250214 | 174500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 78 | 20250214 | 174400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 79 | 20250214 | 174300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 80 | 20250214 | 174200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 81 | 20250214 | 174100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 82 | 20250214 | 174000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 83 | 20250214 | 173900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 84 | 20250214 | 173800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 85 | 20250214 | 173700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 86 | 20250214 | 173600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 87 | 20250214 | 173500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 88 | 20250214 | 173400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 89 | 20250214 | 173300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 90 | 20250214 | 173200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 91 | 20250214 | 173100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 92 | 20250214 | 173000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 10754 |
| 93 | 20250214 | 172900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 94 | 20250214 | 172800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 95 | 20250214 | 172700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 96 | 20250214 | 172600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 97 | 20250214 | 172500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 98 | 20250214 | 172400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 99 | 20250214 | 172300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 100 | 20250214 | 172200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 101 | 20250214 | 172100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 102 | 20250214 | 172000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 103 | 20250214 | 171900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 104 | 20250214 | 171800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 105 | 20250214 | 171700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 106 | 20250214 | 171600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 107 | 20250214 | 171500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 108 | 20250214 | 171400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 109 | 20250214 | 171300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 110 | 20250214 | 171200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 111 | 20250214 | 171100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 112 | 20250214 | 171000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 113 | 20250214 | 170900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 114 | 20250214 | 170800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 115 | 20250214 | 170700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 116 | 20250214 | 170600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 117 | 20250214 | 170500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 118 | 20250214 | 170400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 119 | 20250214 | 170300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 120 | 20250214 | 170200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 121 | 20250214 | 170100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 122 | 20250214 | 170000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 10754 |
| 123 | 20250214 | 165900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 124 | 20250214 | 165800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 125 | 20250214 | 165700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 126 | 20250214 | 165600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 127 | 20250214 | 165500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 128 | 20250214 | 165400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 129 | 20250214 | 165300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 130 | 20250214 | 165200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 131 | 20250214 | 165100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 132 | 20250214 | 165000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 133 | 20250214 | 164900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 134 | 20250214 | 164800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 135 | 20250214 | 164700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 136 | 20250214 | 164600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 137 | 20250214 | 164500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 138 | 20250214 | 164400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 139 | 20250214 | 164300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 140 | 20250214 | 164200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 141 | 20250214 | 164100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 142 | 20250214 | 164000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 143 | 20250214 | 163900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 144 | 20250214 | 163800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 145 | 20250214 | 163700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 146 | 20250214 | 163600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 147 | 20250214 | 163500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 148 | 20250214 | 163400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 149 | 20250214 | 163300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 150 | 20250214 | 163200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 151 | 20250214 | 163100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 152 | 20250214 | 163000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 10754 |
| 153 | 20250214 | 162900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 154 | 20250214 | 162800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 155 | 20250214 | 162700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 156 | 20250214 | 162600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 157 | 20250214 | 162500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 158 | 20250214 | 162400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 159 | 20250214 | 162300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 160 | 20250214 | 162200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 161 | 20250214 | 162100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 162 | 20250214 | 162000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 163 | 20250214 | 161900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 164 | 20250214 | 161800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 165 | 20250214 | 161700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 166 | 20250214 | 161600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 167 | 20250214 | 161500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 168 | 20250214 | 161400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 169 | 20250214 | 161300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 170 | 20250214 | 161200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 171 | 20250214 | 161100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 172 | 20250214 | 161000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 173 | 20250214 | 160900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 174 | 20250214 | 160800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 175 | 20250214 | 160700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 176 | 20250214 | 160600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 177 | 20250214 | 160500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 178 | 20250214 | 160400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 179 | 20250214 | 160300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 180 | 20250214 | 160200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 181 | 20250214 | 160100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 182 | 20250214 | 160000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 10754 |
| 183 | 20250214 | 155900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 184 | 20250214 | 155800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 185 | 20250214 | 155700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 186 | 20250214 | 155600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 187 | 20250214 | 155500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 188 | 20250214 | 155400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 189 | 20250214 | 155300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 190 | 20250214 | 155200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 191 | 20250214 | 155100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 192 | 20250214 | 155000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 193 | 20250214 | 154900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 194 | 20250214 | 154800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 195 | 20250214 | 154700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 196 | 20250214 | 154600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 197 | 20250214 | 154500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 198 | 20250214 | 154400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 199 | 20250214 | 154300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 200 | 20250214 | 154200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 201 | 20250214 | 154100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 202 | 20250214 | 154000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 203 | 20250214 | 153900 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 204 | 20250214 | 153800 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 205 | 20250214 | 153700 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 206 | 20250214 | 153600 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 207 | 20250214 | 153500 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 208 | 20250214 | 153400 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 209 | 20250214 | 153300 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 210 | 20250214 | 153200 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 211 | 20250214 | 153100 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 212 | 20250214 | 153000 | 1409707920 | 5460 | 5460 | 5460 | 5460 | 21508 |
| 213 | 20250214 | 152900 | 1350991080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 214 | 20250214 | 152800 | 1350991080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 215 | 20250214 | 152700 | 1350991080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 216 | 20250214 | 152600 | 1350991080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 217 | 20250214 | 152500 | 1350991080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 218 | 20250214 | 152400 | 1350991080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 219 | 20250214 | 152300 | 1350991080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 220 | 20250214 | 152200 | 1350991080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 221 | 20250214 | 152100 | 1350991080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 222 | 20250214 | 152000 | 1350991080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 223 | 20250214 | 151900 | 1350991080 | 5450 | 5460 | 5460 | 5450 | 1300 |
| 224 | 20250214 | 151800 | 1343895350 | 5460 | 5460 | 5460 | 5450 | 560 |
| 225 | 20250214 | 151700 | 1340837760 | 5460 | 5450 | 5460 | 5450 | 580 |
| 226 | 20250214 | 151600 | 1337674960 | 5460 | 5460 | 5460 | 5460 | 151 |
| 227 | 20250214 | 151500 | 1336850500 | 5460 | 5460 | 5460 | 5460 | 2 |
| 228 | 20250214 | 151400 | 1336839580 | 5450 | 5460 | 5460 | 5450 | 464 |
| 229 | 20250214 | 151300 | 1334310690 | 5460 | 5460 | 5460 | 5460 | 0 |
| 230 | 20250214 | 151200 | 1334310690 | 5460 | 5460 | 5460 | 5460 | 270 |
| 231 | 20250214 | 151100 | 1332836490 | 5460 | 5460 | 5460 | 5460 | 533 |
| 232 | 20250214 | 151000 | 1329926310 | 5460 | 5460 | 5460 | 5460 | 3271 |
| 233 | 20250214 | 150900 | 1312066650 | 5470 | 5450 | 5470 | 5450 | 141 |
| 234 | 20250214 | 150800 | 1311298180 | 5480 | 5460 | 5480 | 5440 | 4583 |
| 235 | 20250214 | 150700 | 1286328980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 236 | 20250214 | 150600 | 1286328980 | 5480 | 5470 | 5480 | 5470 | 1001 |
| 237 | 20250214 | 150500 | 1280853500 | 5480 | 5480 | 5480 | 5480 | 111 |
| 238 | 20250214 | 150400 | 1280245220 | 5480 | 5480 | 5480 | 5480 | 370 |
| 239 | 20250214 | 150300 | 1278217620 | 5470 | 5480 | 5480 | 5470 | 1397 |
| 240 | 20250214 | 150200 | 1270572060 | 5480 | 5480 | 5480 | 5480 | 467 |
| 241 | 20250214 | 150100 | 1268012900 | 5480 | 5480 | 5480 | 5480 | 0 |
| 242 | 20250214 | 150000 | 1268012900 | 5480 | 5460 | 5480 | 5460 | 188 |
| 243 | 20250214 | 145900 | 1266985220 | 5460 | 5460 | 5470 | 5460 | 4 |
| 244 | 20250214 | 145800 | 1266963370 | 5470 | 5470 | 5470 | 5460 | 404 |
| 245 | 20250214 | 145700 | 1264757490 | 5480 | 5480 | 5480 | 5480 | 50 |
| 246 | 20250214 | 145600 | 1264483490 | 5480 | 5480 | 5480 | 5480 | 0 |
| 247 | 20250214 | 145500 | 1264483490 | 5480 | 5480 | 5480 | 5480 | 10 |
| 248 | 20250214 | 145400 | 1264428690 | 5480 | 5480 | 5480 | 5480 | 0 |
| 249 | 20250214 | 145300 | 1264428690 | 5480 | 5480 | 5480 | 5470 | 25 |
| 250 | 20250214 | 145200 | 1264291910 | 5450 | 5470 | 5470 | 5450 | 2193 |
| 251 | 20250214 | 145100 | 1252321140 | 5490 | 5490 | 5490 | 5490 | 0 |
| 252 | 20250214 | 145000 | 1252321140 | 5490 | 5490 | 5490 | 5490 | 0 |
| 253 | 20250214 | 144900 | 1252321140 | 5490 | 5490 | 5490 | 5490 | 1 |
| 254 | 20250214 | 144800 | 1252315650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 255 | 20250214 | 144700 | 1252315650 | 5490 | 5460 | 5490 | 5460 | 12 |
| 256 | 20250214 | 144600 | 1252250070 | 5490 | 5480 | 5490 | 5460 | 102 |
| 257 | 20250214 | 144500 | 1251692320 | 5500 | 5500 | 5500 | 5500 | 3186 |
| 258 | 20250214 | 144400 | 1234169320 | 5480 | 5480 | 5480 | 5480 | 204 |
| 259 | 20250214 | 144300 | 1233051400 | 5490 | 5490 | 5490 | 5490 | 1 |
| 260 | 20250214 | 144200 | 1233045910 | 5480 | 5490 | 5500 | 5480 | 10 |
| 261 | 20250214 | 144100 | 1232991010 | 5480 | 5490 | 5490 | 5480 | 49 |
| 262 | 20250214 | 144000 | 1232722080 | 5490 | 5490 | 5490 | 5490 | 10 |
| 263 | 20250214 | 143900 | 1232667180 | 5490 | 5490 | 5490 | 5490 | 0 |
| 264 | 20250214 | 143800 | 1232667180 | 5490 | 5470 | 5490 | 5470 | 1650 |
| 265 | 20250214 | 143700 | 1223632680 | 5470 | 5490 | 5490 | 5470 | 66 |
| 266 | 20250214 | 143600 | 1223270440 | 5490 | 5490 | 5490 | 5490 | 138 |
| 267 | 20250214 | 143500 | 1222512820 | 5490 | 5490 | 5490 | 5490 | 485 |
| 268 | 20250214 | 143400 | 1219850170 | 5480 | 5480 | 5480 | 5480 | 15 |
| 269 | 20250214 | 143300 | 1219767970 | 5490 | 5480 | 5490 | 5460 | 3229 |
| 270 | 20250214 | 143200 | 1202110840 | 5490 | 5490 | 5490 | 5490 | 0 |
| 271 | 20250214 | 143100 | 1202110840 | 5490 | 5480 | 5490 | 5480 | 1163 |
| 272 | 20250214 | 143000 | 1195737590 | 5500 | 5500 | 5500 | 5500 | 0 |
| 273 | 20250214 | 142900 | 1195737590 | 5500 | 5500 | 5500 | 5500 | 0 |
| 274 | 20250214 | 142800 | 1195737590 | 5500 | 5500 | 5500 | 5500 | 26 |
| 275 | 20250214 | 142700 | 1195594590 | 5480 | 5490 | 5500 | 5480 | 82 |
| 276 | 20250214 | 142600 | 1195144780 | 5490 | 5490 | 5490 | 5490 | 30 |
| 277 | 20250214 | 142500 | 1194980080 | 5490 | 5500 | 5500 | 5490 | 162 |
| 278 | 20250214 | 142400 | 1194090680 | 5490 | 5490 | 5490 | 5490 | 10 |
| 279 | 20250214 | 142300 | 1194035780 | 5490 | 5490 | 5490 | 5490 | 610 |
| 280 | 20250214 | 142200 | 1190686880 | 5490 | 5490 | 5490 | 5490 | 1 |
| 281 | 20250214 | 142100 | 1190681390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 282 | 20250214 | 142000 | 1190681390 | 5500 | 5490 | 5500 | 5490 | 301 |
| 283 | 20250214 | 141900 | 1189028890 | 5500 | 5500 | 5500 | 5500 | 0 |
| 284 | 20250214 | 141800 | 1189028890 | 5500 | 5490 | 5500 | 5490 | 1004 |
| 285 | 20250214 | 141700 | 1183516910 | 5500 | 5490 | 5500 | 5490 | 2 |
| 286 | 20250214 | 141600 | 1183505920 | 5490 | 5490 | 5500 | 5490 | 1283 |
| 287 | 20250214 | 141500 | 1176457230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 288 | 20250214 | 141400 | 1176457230 | 5490 | 5510 | 5510 | 5490 | 790 |
| 289 | 20250214 | 141300 | 1172117190 | 5520 | 5500 | 5520 | 5500 | 6 |
| 290 | 20250214 | 141200 | 1172084170 | 5520 | 5510 | 5520 | 5510 | 1524 |
| 291 | 20250214 | 141100 | 1163686710 | 5520 | 5510 | 5520 | 5510 | 538 |
| 292 | 20250214 | 141000 | 1160717040 | 5520 | 5500 | 5520 | 5500 | 1002 |
| 293 | 20250214 | 140900 | 1155196980 | 5500 | 5500 | 5500 | 5500 | 111 |
| 294 | 20250214 | 140800 | 1154586480 | 5500 | 5500 | 5500 | 5500 | 0 |
| 295 | 20250214 | 140700 | 1154586480 | 5500 | 5500 | 5510 | 5500 | 1844 |
| 296 | 20250214 | 140600 | 1144444050 | 5510 | 5500 | 5510 | 5480 | 202 |
| 297 | 20250214 | 140500 | 1143335880 | 5510 | 5510 | 5510 | 5500 | 37 |
| 298 | 20250214 | 140400 | 1143132230 | 5510 | 5510 | 5510 | 5510 | 1 |
| 299 | 20250214 | 140300 | 1143126720 | 5510 | 5510 | 5510 | 5490 | 5252 |
| 300 | 20250214 | 140200 | 1114290570 | 5490 | 5510 | 5510 | 5490 | 3854 |
| 301 | 20250214 | 140100 | 1093131960 | 5490 | 5500 | 5500 | 5490 | 2651 |
| 302 | 20250214 | 140000 | 1078566460 | 5500 | 5500 | 5500 | 5490 | 543 |
| 303 | 20250214 | 135900 | 1075584960 | 5510 | 5500 | 5510 | 5490 | 4525 |
| 304 | 20250214 | 135800 | 1050727450 | 5500 | 5500 | 5500 | 5500 | 67 |
| 305 | 20250214 | 135700 | 1050358950 | 5500 | 5500 | 5500 | 5500 | 140 |
| 306 | 20250214 | 135600 | 1049588950 | 5500 | 5500 | 5500 | 5500 | 0 |
| 307 | 20250214 | 135500 | 1049588950 | 5500 | 5500 | 5500 | 5500 | 1 |
| 308 | 20250214 | 135400 | 1049583450 | 5500 | 5490 | 5500 | 5490 | 572 |
| 309 | 20250214 | 135300 | 1046441120 | 5500 | 5490 | 5500 | 5490 | 298 |
| 310 | 20250214 | 135200 | 1044804540 | 5490 | 5500 | 5500 | 5490 | 1408 |
| 311 | 20250214 | 135100 | 1037064620 | 5500 | 5500 | 5500 | 5500 | 445 |
| 312 | 20250214 | 135000 | 1034617120 | 5500 | 5500 | 5500 | 5500 | 1 |
| 313 | 20250214 | 134900 | 1034611620 | 5500 | 5500 | 5500 | 5500 | 0 |
| 314 | 20250214 | 134800 | 1034611620 | 5500 | 5500 | 5500 | 5500 | 147 |
| 315 | 20250214 | 134700 | 1033803120 | 5500 | 5500 | 5500 | 5500 | 246 |
| 316 | 20250214 | 134600 | 1032450120 | 5500 | 5490 | 5500 | 5490 | 847 |
| 317 | 20250214 | 134500 | 1027800080 | 5490 | 5490 | 5490 | 5490 | 1392 |
| 318 | 20250214 | 134400 | 1020158000 | 5490 | 5480 | 5490 | 5480 | 136 |
| 319 | 20250214 | 134300 | 1019412670 | 5490 | 5490 | 5490 | 5490 | 0 |
| 320 | 20250214 | 134200 | 1019412670 | 5490 | 5490 | 5490 | 5490 | 0 |
| 321 | 20250214 | 134100 | 1019412670 | 5490 | 5490 | 5490 | 5490 | 12 |
| 322 | 20250214 | 134000 | 1019346790 | 5480 | 5480 | 5490 | 5480 | 208 |
| 323 | 20250214 | 133900 | 1018206850 | 5480 | 5470 | 5480 | 5470 | 305 |
| 324 | 20250214 | 133800 | 1016536060 | 5470 | 5470 | 5470 | 5470 | 198 |
| 325 | 20250214 | 133700 | 1015453000 | 5490 | 5490 | 5490 | 5490 | 0 |
| 326 | 20250214 | 133600 | 1015453000 | 5490 | 5480 | 5490 | 5470 | 1314 |
| 327 | 20250214 | 133500 | 1008262440 | 5480 | 5480 | 5480 | 5480 | 1 |
| 328 | 20250214 | 133400 | 1008256960 | 5490 | 5480 | 5490 | 5480 | 232 |
| 329 | 20250214 | 133300 | 1006985580 | 5480 | 5480 | 5480 | 5480 | 0 |
| 330 | 20250214 | 133200 | 1006985580 | 5480 | 5480 | 5480 | 5480 | 0 |
| 331 | 20250214 | 133100 | 1006985580 | 5480 | 5480 | 5480 | 5480 | 14 |
| 332 | 20250214 | 133000 | 1006908860 | 5480 | 5480 | 5480 | 5480 | 749 |
| 333 | 20250214 | 132900 | 1002804340 | 5490 | 5480 | 5490 | 5480 | 80 |
| 334 | 20250214 | 132800 | 1002365440 | 5480 | 5480 | 5480 | 5480 | 100 |
| 335 | 20250214 | 132700 | 1001817440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 336 | 20250214 | 132600 | 1001817440 | 5480 | 5480 | 5480 | 5480 | 4 |
| 337 | 20250214 | 132500 | 1001795520 | 5490 | 5490 | 5490 | 5490 | 0 |
| 338 | 20250214 | 132400 | 1001795520 | 5490 | 5470 | 5490 | 5470 | 2077 |
| 339 | 20250214 | 132300 | 990413910 | 5480 | 5480 | 5480 | 5480 | 0 |
| 340 | 20250214 | 132200 | 990413910 | 5480 | 5480 | 5480 | 5480 | 0 |
| 341 | 20250214 | 132100 | 990413910 | 5480 | 5480 | 5480 | 5480 | 2 |
| 342 | 20250214 | 132000 | 990402950 | 5470 | 5460 | 5470 | 5440 | 3342 |
| 343 | 20250214 | 131900 | 972187510 | 5460 | 5470 | 5470 | 5460 | 544 |
| 344 | 20250214 | 131800 | 969213630 | 5480 | 5480 | 5480 | 5480 | 5 |
| 345 | 20250214 | 131700 | 969186230 | 5480 | 5470 | 5480 | 5470 | 102 |
| 346 | 20250214 | 131600 | 968628270 | 5470 | 5470 | 5470 | 5470 | 2 |
| 347 | 20250214 | 131500 | 968617330 | 5450 | 5450 | 5450 | 5450 | 0 |
| 348 | 20250214 | 131400 | 968617330 | 5450 | 5450 | 5450 | 5450 | 288 |
| 349 | 20250214 | 131300 | 967047730 | 5450 | 5450 | 5450 | 5450 | 243 |
| 350 | 20250214 | 131200 | 965723380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 351 | 20250214 | 131100 | 965723380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 352 | 20250214 | 131000 | 965723380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 353 | 20250214 | 130900 | 965723380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 354 | 20250214 | 130800 | 965723380 | 5450 | 5450 | 5450 | 5450 | 100 |
| 355 | 20250214 | 130700 | 965178380 | 5480 | 5480 | 5480 | 5480 | 1 |
| 356 | 20250214 | 130600 | 965172900 | 5480 | 5480 | 5480 | 5480 | 110 |
| 357 | 20250214 | 130500 | 964570100 | 5480 | 5480 | 5480 | 5480 | 0 |
| 358 | 20250214 | 130400 | 964570100 | 5480 | 5480 | 5480 | 5480 | 41 |
| 359 | 20250214 | 130300 | 964345420 | 5470 | 5470 | 5470 | 5470 | 0 |
| 360 | 20250214 | 130200 | 964345420 | 5470 | 5470 | 5470 | 5470 | 655 |
| 361 | 20250214 | 130100 | 960762570 | 5470 | 5470 | 5470 | 5450 | 23 |
| 362 | 20250214 | 130000 | 960637160 | 5480 | 5470 | 5480 | 5470 | 51 |
| 363 | 20250214 | 125900 | 960357980 | 5470 | 5480 | 5480 | 5450 | 1241 |
| 364 | 20250214 | 125800 | 953587620 | 5480 | 5480 | 5480 | 5480 | 1 |
| 365 | 20250214 | 125700 | 953582140 | 5480 | 5480 | 5480 | 5480 | 369 |
| 366 | 20250214 | 125600 | 951560020 | 5460 | 5460 | 5460 | 5460 | 100 |
| 367 | 20250214 | 125500 | 951014020 | 5460 | 5460 | 5460 | 5460 | 46 |
| 368 | 20250214 | 125400 | 950762860 | 5460 | 5460 | 5460 | 5460 | 70 |
| 369 | 20250214 | 125300 | 950380660 | 5480 | 5480 | 5480 | 5480 | 3 |
| 370 | 20250214 | 125200 | 950364220 | 5460 | 5460 | 5460 | 5460 | 0 |
| 371 | 20250214 | 125100 | 950364220 | 5460 | 5470 | 5480 | 5460 | 2168 |
| 372 | 20250214 | 125000 | 938517500 | 5460 | 5470 | 5470 | 5460 | 629 |
| 373 | 20250214 | 124900 | 935082370 | 5470 | 5470 | 5470 | 5470 | 360 |
| 374 | 20250214 | 124800 | 933113170 | 5470 | 5470 | 5470 | 5470 | 0 |
| 375 | 20250214 | 124700 | 933113170 | 5470 | 5480 | 5480 | 5470 | 14 |
| 376 | 20250214 | 124600 | 933036550 | 5480 | 5480 | 5480 | 5480 | 12 |
| 377 | 20250214 | 124500 | 932970790 | 5460 | 5460 | 5460 | 5460 | 79 |
| 378 | 20250214 | 124400 | 932539450 | 5480 | 5470 | 5480 | 5470 | 3 |
| 379 | 20250214 | 124300 | 932523020 | 5470 | 5470 | 5480 | 5470 | 6 |
| 380 | 20250214 | 124200 | 932490190 | 5450 | 5450 | 5450 | 5450 | 79 |
| 381 | 20250214 | 124100 | 932059640 | 5480 | 5480 | 5480 | 5450 | 1045 |
| 382 | 20250214 | 124000 | 926363070 | 5480 | 5460 | 5480 | 5460 | 1031 |
| 383 | 20250214 | 123900 | 920733790 | 5460 | 5440 | 5460 | 5440 | 105 |
| 384 | 20250214 | 123800 | 920162490 | 5470 | 5470 | 5470 | 5470 | 2 |
| 385 | 20250214 | 123700 | 920151550 | 5440 | 5480 | 5480 | 5440 | 368 |
| 386 | 20250214 | 123600 | 918148460 | 5480 | 5450 | 5480 | 5450 | 81 |
| 387 | 20250214 | 123500 | 917706950 | 5480 | 5480 | 5480 | 5480 | 0 |
| 388 | 20250214 | 123400 | 917706950 | 5480 | 5480 | 5480 | 5480 | 2 |
| 389 | 20250214 | 123300 | 917695990 | 5440 | 5440 | 5440 | 5440 | 56 |
| 390 | 20250214 | 123200 | 917391350 | 5470 | 5450 | 5470 | 5450 | 1894 |
| 391 | 20250214 | 123100 | 907059170 | 5480 | 5480 | 5480 | 5480 | 0 |
| 392 | 20250214 | 123000 | 907059170 | 5480 | 5460 | 5480 | 5460 | 305 |
| 393 | 20250214 | 122900 | 905393800 | 5480 | 5480 | 5480 | 5480 | 2 |
| 394 | 20250214 | 122800 | 905382840 | 5460 | 5460 | 5460 | 5460 | 2100 |
| 395 | 20250214 | 122700 | 893916840 | 5480 | 5480 | 5480 | 5480 | 0 |
| 396 | 20250214 | 122600 | 893916840 | 5480 | 5450 | 5480 | 5450 | 3 |
| 397 | 20250214 | 122500 | 893900430 | 5480 | 5480 | 5480 | 5460 | 4 |
| 398 | 20250214 | 122400 | 893878530 | 5450 | 5470 | 5480 | 5450 | 196 |
| 399 | 20250214 | 122300 | 892806540 | 5470 | 5470 | 5470 | 5470 | 20 |
| 400 | 20250214 | 122200 | 892697140 | 5470 | 5450 | 5470 | 5450 | 12 |
| 401 | 20250214 | 122100 | 892631700 | 5470 | 5470 | 5470 | 5470 | 2 |
| 402 | 20250214 | 122000 | 892620760 | 5440 | 5440 | 5440 | 5440 | 40 |
| 403 | 20250214 | 121900 | 892403160 | 5480 | 5440 | 5480 | 5440 | 76 |
| 404 | 20250214 | 121800 | 891989580 | 5480 | 5470 | 5480 | 5470 | 82 |
| 405 | 20250214 | 121700 | 891541030 | 5470 | 5470 | 5470 | 5450 | 355 |
| 406 | 20250214 | 121600 | 889605220 | 5470 | 5470 | 5470 | 5470 | 1 |
| 407 | 20250214 | 121500 | 889599750 | 5450 | 5460 | 5460 | 5450 | 1000 |
| 408 | 20250214 | 121400 | 884148280 | 5470 | 5470 | 5470 | 5470 | 0 |
| 409 | 20250214 | 121300 | 884148280 | 5470 | 5470 | 5470 | 5470 | 0 |
| 410 | 20250214 | 121200 | 884148280 | 5470 | 5470 | 5470 | 5470 | 465 |
| 411 | 20250214 | 121100 | 881604730 | 5470 | 5470 | 5470 | 5470 | 0 |
| 412 | 20250214 | 121000 | 881604730 | 5470 | 5480 | 5480 | 5470 | 2 |
| 413 | 20250214 | 120900 | 881593780 | 5480 | 5480 | 5480 | 5480 | 56 |
| 414 | 20250214 | 120800 | 881286900 | 5450 | 5450 | 5450 | 5450 | 40 |
| 415 | 20250214 | 120700 | 881068900 | 5480 | 5480 | 5480 | 5480 | 0 |
| 416 | 20250214 | 120600 | 881068900 | 5480 | 5480 | 5480 | 5470 | 2060 |
| 417 | 20250214 | 120500 | 869780300 | 5450 | 5450 | 5450 | 5450 | 0 |
| 418 | 20250214 | 120400 | 869780300 | 5450 | 5450 | 5450 | 5450 | 10 |
| 419 | 20250214 | 120300 | 869725800 | 5480 | 5480 | 5480 | 5480 | 0 |
| 420 | 20250214 | 120200 | 869725800 | 5480 | 5460 | 5480 | 5460 | 140 |
| 421 | 20250214 | 120100 | 868959990 | 5470 | 5470 | 5470 | 5470 | 1 |
| 422 | 20250214 | 120000 | 868954520 | 5450 | 5450 | 5450 | 5450 | 500 |
| 423 | 20250214 | 115900 | 866229520 | 5460 | 5440 | 5460 | 5440 | 2201 |
| 424 | 20250214 | 115800 | 854256060 | 5440 | 5440 | 5440 | 5440 | 0 |
| 425 | 20250214 | 115700 | 854256060 | 5440 | 5440 | 5440 | 5440 | 1 |
| 426 | 20250214 | 115600 | 854250620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 427 | 20250214 | 115500 | 854250620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 428 | 20250214 | 115400 | 854250620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 429 | 20250214 | 115300 | 854250620 | 5460 | 5460 | 5460 | 5440 | 26 |
| 430 | 20250214 | 115200 | 854108760 | 5460 | 5460 | 5460 | 5460 | 1 |
| 431 | 20250214 | 115100 | 854103300 | 5440 | 5440 | 5460 | 5440 | 52 |
| 432 | 20250214 | 115000 | 853820400 | 5470 | 5450 | 5470 | 5450 | 76 |
| 433 | 20250214 | 114900 | 853406180 | 5440 | 5450 | 5450 | 5440 | 400 |
| 434 | 20250214 | 114800 | 851229170 | 5450 | 5460 | 5460 | 5450 | 30 |
| 435 | 20250214 | 114700 | 851065660 | 5450 | 5460 | 5460 | 5450 | 1022 |
| 436 | 20250214 | 114600 | 845495750 | 5450 | 5450 | 5450 | 5450 | 1000 |
| 437 | 20250214 | 114500 | 840045750 | 5460 | 5460 | 5460 | 5460 | 285 |
| 438 | 20250214 | 114400 | 838489650 | 5470 | 5460 | 5470 | 5460 | 61 |
| 439 | 20250214 | 114300 | 838156540 | 5460 | 5450 | 5460 | 5450 | 219 |
| 440 | 20250214 | 114200 | 836962980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 441 | 20250214 | 114100 | 836962980 | 5450 | 5450 | 5450 | 5450 | 93 |
| 442 | 20250214 | 114000 | 836456130 | 5450 | 5450 | 5450 | 5450 | 1 |
| 443 | 20250214 | 113900 | 836450680 | 5440 | 5440 | 5440 | 5440 | 470 |
| 444 | 20250214 | 113800 | 833893880 | 5430 | 5440 | 5440 | 5430 | 8 |
| 445 | 20250214 | 113700 | 833850430 | 5440 | 5440 | 5440 | 5440 | 1 |
| 446 | 20250214 | 113600 | 833844990 | 5440 | 5430 | 5440 | 5420 | 7004 |
| 447 | 20250214 | 113500 | 795883030 | 5450 | 5440 | 5450 | 5420 | 2021 |
| 448 | 20250214 | 113400 | 784920920 | 5450 | 5450 | 5450 | 5450 | 0 |
| 449 | 20250214 | 113300 | 784920920 | 5450 | 5440 | 5450 | 5440 | 31 |
| 450 | 20250214 | 113200 | 784752270 | 5430 | 5430 | 5430 | 5430 | 86 |
| 451 | 20250214 | 113100 | 784285290 | 5450 | 5440 | 5450 | 5440 | 618 |
| 452 | 20250214 | 113000 | 780922690 | 5440 | 5450 | 5450 | 5440 | 41 |
| 453 | 20250214 | 112900 | 780699640 | 5430 | 5430 | 5430 | 5430 | 100 |
| 454 | 20250214 | 112800 | 780156640 | 5450 | 5440 | 5450 | 5430 | 1022 |
| 455 | 20250214 | 112700 | 774597140 | 5430 | 5430 | 5430 | 5430 | 90 |
| 456 | 20250214 | 112600 | 774108440 | 5450 | 5440 | 5450 | 5420 | 3001 |
| 457 | 20250214 | 112500 | 757802920 | 5450 | 5450 | 5450 | 5450 | 221 |
| 458 | 20250214 | 112400 | 756598470 | 5450 | 5440 | 5450 | 5440 | 22 |
| 459 | 20250214 | 112300 | 756478780 | 5440 | 5440 | 5450 | 5440 | 220 |
| 460 | 20250214 | 112200 | 755280980 | 5440 | 5430 | 5440 | 5430 | 59 |
| 461 | 20250214 | 112100 | 754960510 | 5430 | 5430 | 5430 | 5430 | 132 |
| 462 | 20250214 | 112000 | 754243750 | 5430 | 5430 | 5430 | 5410 | 2011 |
| 463 | 20250214 | 111900 | 743360790 | 5420 | 5420 | 5420 | 5420 | 209 |
| 464 | 20250214 | 111800 | 742228010 | 5430 | 5430 | 5430 | 5430 | 0 |
| 465 | 20250214 | 111700 | 742228010 | 5430 | 5430 | 5430 | 5430 | 231 |
| 466 | 20250214 | 111600 | 740973680 | 5430 | 5430 | 5430 | 5430 | 1 |
| 467 | 20250214 | 111500 | 740968250 | 5430 | 5430 | 5430 | 5430 | 1 |
| 468 | 20250214 | 111400 | 740962820 | 5420 | 5420 | 5430 | 5420 | 515 |
| 469 | 20250214 | 111300 | 738167840 | 5420 | 5420 | 5420 | 5420 | 0 |
| 470 | 20250214 | 111200 | 738167840 | 5420 | 5420 | 5420 | 5420 | 0 |
| 471 | 20250214 | 111100 | 738167840 | 5420 | 5420 | 5420 | 5420 | 254 |
| 472 | 20250214 | 111000 | 736791160 | 5420 | 5420 | 5420 | 5420 | 208 |
| 473 | 20250214 | 110900 | 735663800 | 5430 | 5420 | 5430 | 5410 | 2003 |
| 474 | 20250214 | 110800 | 724816510 | 5420 | 5420 | 5420 | 5420 | 1493 |
| 475 | 20250214 | 110700 | 716724450 | 5410 | 5410 | 5410 | 5410 | 0 |
| 476 | 20250214 | 110600 | 716724450 | 5410 | 5410 | 5410 | 5410 | 0 |
| 477 | 20250214 | 110500 | 716724450 | 5410 | 5410 | 5410 | 5410 | 0 |
| 478 | 20250214 | 110400 | 716724450 | 5410 | 5410 | 5410 | 5410 | 0 |
| 479 | 20250214 | 110300 | 716724450 | 5410 | 5410 | 5420 | 5410 | 173 |
| 480 | 20250214 | 110200 | 715787340 | 5420 | 5420 | 5420 | 5420 | 1 |
| 481 | 20250214 | 110100 | 715781920 | 5420 | 5420 | 5420 | 5420 | 1 |
| 482 | 20250214 | 110000 | 715776500 | 5420 | 5420 | 5420 | 5420 | 1 |
| 483 | 20250214 | 105900 | 715771080 | 5420 | 5420 | 5420 | 5420 | 1 |
| 484 | 20250214 | 105800 | 715765660 | 5420 | 5430 | 5430 | 5410 | 244 |
| 485 | 20250214 | 105700 | 714445570 | 5410 | 5410 | 5410 | 5410 | 1000 |
| 486 | 20250214 | 105600 | 709035570 | 5410 | 5410 | 5410 | 5410 | 290 |
| 487 | 20250214 | 105500 | 707466670 | 5430 | 5410 | 5430 | 5410 | 175 |
| 488 | 20250214 | 105400 | 706519870 | 5410 | 5410 | 5410 | 5410 | 46 |
| 489 | 20250214 | 105300 | 706271010 | 5410 | 5420 | 5420 | 5410 | 234 |
| 490 | 20250214 | 105200 | 705003030 | 5430 | 5430 | 5430 | 5430 | 500 |
| 491 | 20250214 | 105100 | 702288030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 492 | 20250214 | 105000 | 702288030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 493 | 20250214 | 104900 | 702288030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 494 | 20250214 | 104800 | 702288030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 495 | 20250214 | 104700 | 702288030 | 5440 | 5440 | 5440 | 5420 | 100 |
| 496 | 20250214 | 104600 | 701744970 | 5450 | 5430 | 5450 | 5430 | 228 |
| 497 | 20250214 | 104500 | 700506910 | 5420 | 5420 | 5420 | 5420 | 389 |
| 498 | 20250214 | 104400 | 698398530 | 5420 | 5420 | 5420 | 5420 | 0 |
| 499 | 20250214 | 104300 | 698398530 | 5420 | 5420 | 5420 | 5420 | 0 |
| 500 | 20250214 | 104200 | 698398530 | 5420 | 5420 | 5420 | 5420 | 185 |
| 501 | 20250214 | 104100 | 697395830 | 5420 | 5420 | 5420 | 5420 | 0 |
| 502 | 20250214 | 104000 | 697395830 | 5420 | 5420 | 5420 | 5420 | 97 |
| 503 | 20250214 | 103900 | 696870090 | 5400 | 5430 | 5430 | 5400 | 4 |
| 504 | 20250214 | 103800 | 696848400 | 5430 | 5410 | 5430 | 5410 | 595 |
| 505 | 20250214 | 103700 | 693629390 | 5410 | 5410 | 5410 | 5410 | 1 |
| 506 | 20250214 | 103600 | 693623980 | 5420 | 5420 | 5420 | 5420 | 0 |
| 507 | 20250214 | 103500 | 693623980 | 5420 | 5420 | 5420 | 5420 | 0 |
| 508 | 20250214 | 103400 | 693623980 | 5420 | 5420 | 5420 | 5420 | 44 |
| 509 | 20250214 | 103300 | 693385500 | 5430 | 5430 | 5430 | 5430 | 0 |
| 510 | 20250214 | 103200 | 693385500 | 5430 | 5420 | 5430 | 5420 | 95 |
| 511 | 20250214 | 103100 | 692869870 | 5430 | 5430 | 5430 | 5430 | 0 |
| 512 | 20250214 | 103000 | 692869870 | 5430 | 5420 | 5430 | 5420 | 101 |
| 513 | 20250214 | 102900 | 692322440 | 5420 | 5420 | 5420 | 5420 | 1 |
| 514 | 20250214 | 102800 | 692317020 | 5450 | 5430 | 5450 | 5430 | 3 |
| 515 | 20250214 | 102700 | 692300710 | 5440 | 5430 | 5450 | 5430 | 104 |
| 516 | 20250214 | 102600 | 691735900 | 5430 | 5420 | 5430 | 5420 | 106 |
| 517 | 20250214 | 102500 | 691160930 | 5430 | 5420 | 5430 | 5420 | 327 |
| 518 | 20250214 | 102400 | 689388580 | 5430 | 5440 | 5450 | 5430 | 4 |
| 519 | 20250214 | 102300 | 689366830 | 5450 | 5450 | 5450 | 5450 | 3 |
| 520 | 20250214 | 102200 | 689350480 | 5450 | 5440 | 5450 | 5440 | 4 |
| 521 | 20250214 | 102100 | 689328700 | 5450 | 5450 | 5450 | 5450 | 0 |
| 522 | 20250214 | 102000 | 689328700 | 5450 | 5450 | 5450 | 5450 | 0 |
| 523 | 20250214 | 101900 | 689328700 | 5450 | 5440 | 5450 | 5440 | 144 |
| 524 | 20250214 | 101800 | 688543930 | 5420 | 5450 | 5450 | 5420 | 2 |
| 525 | 20250214 | 101700 | 688533060 | 5420 | 5450 | 5450 | 5420 | 5 |
| 526 | 20250214 | 101600 | 688505860 | 5450 | 5420 | 5450 | 5420 | 32 |
| 527 | 20250214 | 101500 | 688332180 | 5420 | 5430 | 5430 | 5420 | 18 |
| 528 | 20250214 | 101400 | 688234540 | 5430 | 5430 | 5430 | 5430 | 1 |
| 529 | 20250214 | 101300 | 688229110 | 5420 | 5420 | 5420 | 5420 | 3 |
| 530 | 20250214 | 101200 | 688212850 | 5430 | 5440 | 5440 | 5430 | 250 |
| 531 | 20250214 | 101100 | 686853350 | 5430 | 5430 | 5430 | 5430 | 1 |
| 532 | 20250214 | 101000 | 686847920 | 5440 | 5440 | 5440 | 5440 | 0 |
| 533 | 20250214 | 100900 | 686847920 | 5440 | 5440 | 5440 | 5440 | 300 |
| 534 | 20250214 | 100800 | 685215920 | 5420 | 5430 | 5440 | 5420 | 1584 |
| 535 | 20250214 | 100700 | 676626570 | 5420 | 5410 | 5420 | 5410 | 1505 |
| 536 | 20250214 | 100600 | 668472500 | 5410 | 5410 | 5410 | 5400 | 438 |
| 537 | 20250214 | 100500 | 666103970 | 5420 | 5400 | 5430 | 5400 | 253 |
| 538 | 20250214 | 100400 | 664737630 | 5390 | 5410 | 5410 | 5380 | 40143 |
| 539 | 20250214 | 100300 | 448235160 | 5430 | 5430 | 5430 | 5430 | 1500 |
| 540 | 20250214 | 100200 | 440090160 | 5410 | 5430 | 5440 | 5410 | 6665 |
| 541 | 20250214 | 100100 | 403949200 | 5430 | 5430 | 5430 | 5430 | 150 |
| 542 | 20250214 | 100000 | 403134700 | 5440 | 5430 | 5440 | 5430 | 231 |
| 543 | 20250214 | 095900 | 401878370 | 5430 | 5440 | 5440 | 5430 | 615 |
| 544 | 20250214 | 095800 | 398535830 | 5450 | 5450 | 5450 | 5450 | 1 |
| 545 | 20250214 | 095700 | 398530380 | 5430 | 5440 | 5450 | 5430 | 198 |
| 546 | 20250214 | 095600 | 397452260 | 5440 | 5450 | 5450 | 5440 | 15 |
| 547 | 20250214 | 095500 | 397370560 | 5440 | 5450 | 5450 | 5440 | 1025 |
| 548 | 20250214 | 095400 | 391793210 | 5450 | 5450 | 5450 | 5440 | 163 |
| 549 | 20250214 | 095300 | 390904960 | 5440 | 5440 | 5450 | 5440 | 795 |
| 550 | 20250214 | 095200 | 386580150 | 5450 | 5450 | 5450 | 5430 | 6803 |
| 551 | 20250214 | 095100 | 349555990 | 5450 | 5460 | 5460 | 5450 | 1544 |
| 552 | 20250214 | 095000 | 341132760 | 5460 | 5460 | 5470 | 5460 | 2106 |
| 553 | 20250214 | 094900 | 329629430 | 5460 | 5470 | 5470 | 5460 | 245 |
| 554 | 20250214 | 094800 | 328291710 | 5460 | 5470 | 5470 | 5460 | 9 |
| 555 | 20250214 | 094700 | 328242530 | 5470 | 5460 | 5470 | 5460 | 204 |
| 556 | 20250214 | 094600 | 327128250 | 5470 | 5470 | 5470 | 5470 | 2032 |
| 557 | 20250214 | 094500 | 316013210 | 5470 | 5460 | 5470 | 5460 | 207 |
| 558 | 20250214 | 094400 | 314882920 | 5460 | 5480 | 5480 | 5460 | 2067 |
| 559 | 20250214 | 094300 | 303577420 | 5480 | 5480 | 5480 | 5460 | 402 |
| 560 | 20250214 | 094200 | 301382100 | 5460 | 5480 | 5480 | 5460 | 2 |
| 561 | 20250214 | 094100 | 301371160 | 5460 | 5470 | 5480 | 5460 | 158 |
| 562 | 20250214 | 094000 | 300507760 | 5480 | 5470 | 5480 | 5470 | 738 |
| 563 | 20250214 | 093900 | 296470880 | 5470 | 5470 | 5470 | 5470 | 854 |
| 564 | 20250214 | 093800 | 291799500 | 5480 | 5480 | 5480 | 5480 | 115 |
| 565 | 20250214 | 093700 | 291169300 | 5480 | 5490 | 5490 | 5480 | 32 |
| 566 | 20250214 | 093600 | 290993920 | 5470 | 5490 | 5490 | 5470 | 188 |
| 567 | 20250214 | 093500 | 289965360 | 5490 | 5460 | 5490 | 5460 | 398 |
| 568 | 20250214 | 093400 | 287789820 | 5460 | 5480 | 5480 | 5460 | 3453 |
| 569 | 20250214 | 093300 | 268894860 | 5480 | 5510 | 5510 | 5480 | 3207 |
| 570 | 20250214 | 093200 | 251307260 | 5510 | 5520 | 5520 | 5510 | 1247 |
| 571 | 20250214 | 093100 | 244434520 | 5510 | 5510 | 5510 | 5510 | 181 |
| 572 | 20250214 | 093000 | 243437210 | 5510 | 5520 | 5550 | 5510 | 679 |
| 573 | 20250214 | 092900 | 239681620 | 5520 | 5520 | 5520 | 5520 | 1 |
| 574 | 20250214 | 092800 | 239676100 | 5500 | 5530 | 5530 | 5500 | 3731 |
| 575 | 20250214 | 092700 | 219120930 | 5520 | 5520 | 5530 | 5520 | 432 |
| 576 | 20250214 | 092600 | 216736280 | 5530 | 5540 | 5540 | 5520 | 597 |
| 577 | 20250214 | 092500 | 213438970 | 5520 | 5540 | 5540 | 5520 | 200 |
| 578 | 20250214 | 092400 | 212334810 | 5540 | 5540 | 5540 | 5540 | 20 |
| 579 | 20250214 | 092300 | 212224010 | 5540 | 5530 | 5540 | 5530 | 1414 |
| 580 | 20250214 | 092200 | 204404580 | 5530 | 5520 | 5540 | 5520 | 2301 |
| 581 | 20250214 | 092100 | 191688160 | 5520 | 5520 | 5520 | 5520 | 491 |
| 582 | 20250214 | 092000 | 188977840 | 5530 | 5530 | 5530 | 5530 | 0 |
| 583 | 20250214 | 091900 | 188977840 | 5530 | 5530 | 5530 | 5520 | 303 |
| 584 | 20250214 | 091800 | 187302260 | 5540 | 5520 | 5540 | 5520 | 2943 |
| 585 | 20250214 | 091700 | 171007320 | 5560 | 5510 | 5600 | 5500 | 11203 |
| 586 | 20250214 | 091600 | 108885770 | 5510 | 5500 | 5510 | 5490 | 1747 |
| 587 | 20250214 | 091500 | 99280910 | 5500 | 5490 | 5500 | 5490 | 261 |
| 588 | 20250214 | 091400 | 97848010 | 5490 | 5500 | 5500 | 5490 | 1640 |
| 589 | 20250214 | 091300 | 88834400 | 5500 | 5500 | 5500 | 5490 | 737 |
| 590 | 20250214 | 091200 | 84781530 | 5500 | 5500 | 5500 | 5490 | 79 |
| 591 | 20250214 | 091100 | 84347180 | 5500 | 5490 | 5500 | 5490 | 963 |
| 592 | 20250214 | 091000 | 79058930 | 5490 | 5500 | 5500 | 5480 | 308 |
| 593 | 20250214 | 090900 | 77368840 | 5490 | 5490 | 5500 | 5470 | 500 |
| 594 | 20250214 | 090800 | 74624030 | 5460 | 5480 | 5490 | 5460 | 2230 |
| 595 | 20250214 | 090700 | 62407120 | 5470 | 5480 | 5490 | 5470 | 1715 |
| 596 | 20250214 | 090600 | 53025240 | 5490 | 5470 | 5490 | 5460 | 159 |
| 597 | 20250214 | 090500 | 52155500 | 5470 | 5460 | 5470 | 5460 | 369 |
| 598 | 20250214 | 090400 | 50139150 | 5470 | 5470 | 5470 | 5460 | 1307 |
| 599 | 20250214 | 090300 | 43002160 | 5460 | 5500 | 5500 | 5460 | 3641 |
| 600 | 20250214 | 090200 | 23111760 | 5500 | 5490 | 5520 | 5480 | 875 |
| 601 | 20250214 | 090100 | 18312930 | 5520 | 5520 | 5530 | 5500 | 1815 |
| 602 | 20250214 | 090000 | 8321830 | 5500 | 5510 | 5520 | 5500 | 1510 |