29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 184900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 6995 |
| 3 | 20250214 | 184800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 4 | 20250214 | 184700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 5 | 20250214 | 184600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 6 | 20250214 | 184500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 7 | 20250214 | 184400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 8 | 20250214 | 184300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 9 | 20250214 | 184200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 10 | 20250214 | 184100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 11 | 20250214 | 184000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 12 | 20250214 | 183900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 13 | 20250214 | 183800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 14 | 20250214 | 183700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 15 | 20250214 | 183600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 16 | 20250214 | 183500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 17 | 20250214 | 183400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 18 | 20250214 | 183300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 19 | 20250214 | 183200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 20 | 20250214 | 183100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 21 | 20250214 | 183000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 22 | 20250214 | 182900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 23 | 20250214 | 182800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 24 | 20250214 | 182700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 25 | 20250214 | 182600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 26 | 20250214 | 182500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 27 | 20250214 | 182400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 28 | 20250214 | 182300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 29 | 20250214 | 182200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 30 | 20250214 | 182100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 31 | 20250214 | 182000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 32 | 20250214 | 181900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 6995 |
| 33 | 20250214 | 181800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 34 | 20250214 | 181700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 35 | 20250214 | 181600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 36 | 20250214 | 181500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 37 | 20250214 | 181400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 38 | 20250214 | 181300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 39 | 20250214 | 181200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 40 | 20250214 | 181100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 41 | 20250214 | 181000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 42 | 20250214 | 180900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 43 | 20250214 | 180800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 44 | 20250214 | 180700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 45 | 20250214 | 180600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 46 | 20250214 | 180500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 47 | 20250214 | 180400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 48 | 20250214 | 180300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 49 | 20250214 | 180200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 50 | 20250214 | 180100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 51 | 20250214 | 180000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 52 | 20250214 | 175900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 53 | 20250214 | 175800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 54 | 20250214 | 175700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 55 | 20250214 | 175600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 56 | 20250214 | 175500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 57 | 20250214 | 175400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 58 | 20250214 | 175300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 59 | 20250214 | 175200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 60 | 20250214 | 175100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 61 | 20250214 | 175000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 62 | 20250214 | 174900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 6995 |
| 63 | 20250214 | 174800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 64 | 20250214 | 174700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 65 | 20250214 | 174600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 66 | 20250214 | 174500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 67 | 20250214 | 174400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 68 | 20250214 | 174300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 69 | 20250214 | 174200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 70 | 20250214 | 174100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 71 | 20250214 | 174000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 72 | 20250214 | 173900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 73 | 20250214 | 173800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 74 | 20250214 | 173700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 75 | 20250214 | 173600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 76 | 20250214 | 173500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 77 | 20250214 | 173400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 78 | 20250214 | 173300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 79 | 20250214 | 173200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 80 | 20250214 | 173100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 81 | 20250214 | 173000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 82 | 20250214 | 172900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 83 | 20250214 | 172800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 84 | 20250214 | 172700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 85 | 20250214 | 172600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 86 | 20250214 | 172500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 87 | 20250214 | 172400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 88 | 20250214 | 172300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 89 | 20250214 | 172200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 90 | 20250214 | 172100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 91 | 20250214 | 172000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 92 | 20250214 | 171900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 6995 |
| 93 | 20250214 | 171800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 94 | 20250214 | 171700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 95 | 20250214 | 171600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 96 | 20250214 | 171500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 97 | 20250214 | 171400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 98 | 20250214 | 171300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 99 | 20250214 | 171200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 100 | 20250214 | 171100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 101 | 20250214 | 171000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 102 | 20250214 | 170900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 103 | 20250214 | 170800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 104 | 20250214 | 170700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 105 | 20250214 | 170600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 106 | 20250214 | 170500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 107 | 20250214 | 170400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 108 | 20250214 | 170300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 109 | 20250214 | 170200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 110 | 20250214 | 170100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 111 | 20250214 | 170000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 112 | 20250214 | 165900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 113 | 20250214 | 165800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 114 | 20250214 | 165700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 115 | 20250214 | 165600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 116 | 20250214 | 165500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 117 | 20250214 | 165400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 118 | 20250214 | 165300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 119 | 20250214 | 165200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 120 | 20250214 | 165100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 121 | 20250214 | 165000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 122 | 20250214 | 164900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 6995 |
| 123 | 20250214 | 164800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 124 | 20250214 | 164700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 125 | 20250214 | 164600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 126 | 20250214 | 164500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 127 | 20250214 | 164400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 128 | 20250214 | 164300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 129 | 20250214 | 164200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 130 | 20250214 | 164100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 131 | 20250214 | 164000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 132 | 20250214 | 163900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 133 | 20250214 | 163800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 134 | 20250214 | 163700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 135 | 20250214 | 163600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 136 | 20250214 | 163500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 137 | 20250214 | 163400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 138 | 20250214 | 163300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 139 | 20250214 | 163200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 140 | 20250214 | 163100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 141 | 20250214 | 163000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 142 | 20250214 | 162900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 143 | 20250214 | 162800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 144 | 20250214 | 162700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 145 | 20250214 | 162600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 146 | 20250214 | 162500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 147 | 20250214 | 162400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 148 | 20250214 | 162300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 149 | 20250214 | 162200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 150 | 20250214 | 162100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 151 | 20250214 | 162000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 152 | 20250214 | 161900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 6995 |
| 153 | 20250214 | 161800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 154 | 20250214 | 161700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 155 | 20250214 | 161600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 156 | 20250214 | 161500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 157 | 20250214 | 161400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 158 | 20250214 | 161300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 159 | 20250214 | 161200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 160 | 20250214 | 161100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 161 | 20250214 | 161000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 162 | 20250214 | 160900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 163 | 20250214 | 160800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 164 | 20250214 | 160700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 165 | 20250214 | 160600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 166 | 20250214 | 160500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 167 | 20250214 | 160400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 168 | 20250214 | 160300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 169 | 20250214 | 160200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 170 | 20250214 | 160100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 171 | 20250214 | 160000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 172 | 20250214 | 155900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 173 | 20250214 | 155800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 174 | 20250214 | 155700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 175 | 20250214 | 155600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 176 | 20250214 | 155500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 177 | 20250214 | 155400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 178 | 20250214 | 155300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 179 | 20250214 | 155200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 180 | 20250214 | 155100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 181 | 20250214 | 155000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 182 | 20250214 | 154900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 6995 |
| 183 | 20250214 | 154800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 184 | 20250214 | 154700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 185 | 20250214 | 154600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 186 | 20250214 | 154500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 187 | 20250214 | 154400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 188 | 20250214 | 154300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 189 | 20250214 | 154200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 190 | 20250214 | 154100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 191 | 20250214 | 154000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 192 | 20250214 | 153900 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 193 | 20250214 | 153800 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 194 | 20250214 | 153700 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 195 | 20250214 | 153600 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 196 | 20250214 | 153500 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 197 | 20250214 | 153400 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 198 | 20250214 | 153300 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 199 | 20250214 | 153200 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 200 | 20250214 | 153100 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 0 |
| 201 | 20250214 | 153000 | 2359299460 | 2980 | 2980 | 2980 | 2980 | 6995 |
| 202 | 20250214 | 152900 | 2338454360 | 2980 | 2980 | 2980 | 2980 | 0 |
| 203 | 20250214 | 152800 | 2338454360 | 2980 | 2980 | 2980 | 2980 | 0 |
| 204 | 20250214 | 152700 | 2338454360 | 2980 | 2980 | 2980 | 2980 | 0 |
| 205 | 20250214 | 152600 | 2338454360 | 2980 | 2980 | 2980 | 2980 | 0 |
| 206 | 20250214 | 152500 | 2338454360 | 2980 | 2980 | 2980 | 2980 | 0 |
| 207 | 20250214 | 152400 | 2338454360 | 2980 | 2980 | 2980 | 2980 | 0 |
| 208 | 20250214 | 152300 | 2338454360 | 2980 | 2980 | 2980 | 2980 | 0 |
| 209 | 20250214 | 152200 | 2338454360 | 2980 | 2980 | 2980 | 2980 | 0 |
| 210 | 20250214 | 152100 | 2338454360 | 2980 | 2980 | 2980 | 2980 | 0 |
| 211 | 20250214 | 152000 | 2338454360 | 2980 | 2980 | 2980 | 2980 | 0 |
| 212 | 20250214 | 151900 | 2338454360 | 2980 | 2975 | 2980 | 2975 | 2657 |
| 213 | 20250214 | 151800 | 2330549500 | 2980 | 2975 | 2980 | 2975 | 126 |
| 214 | 20250214 | 151700 | 2330174640 | 2975 | 2980 | 2980 | 2975 | 1895 |
| 215 | 20250214 | 151600 | 2324528555 | 2975 | 2975 | 2975 | 2975 | 601 |
| 216 | 20250214 | 151500 | 2322740580 | 2975 | 2975 | 2980 | 2975 | 267 |
| 217 | 20250214 | 151400 | 2321945920 | 2975 | 2975 | 2975 | 2975 | 1429 |
| 218 | 20250214 | 151300 | 2317694645 | 2970 | 2970 | 2975 | 2970 | 2042 |
| 219 | 20250214 | 151200 | 2311620335 | 2970 | 2975 | 2975 | 2970 | 2248 |
| 220 | 20250214 | 151100 | 2304934885 | 2975 | 2975 | 2975 | 2975 | 6 |
| 221 | 20250214 | 151000 | 2304917035 | 2975 | 2975 | 2975 | 2975 | 200 |
| 222 | 20250214 | 150900 | 2304322035 | 2980 | 2980 | 2980 | 2980 | 0 |
| 223 | 20250214 | 150800 | 2304322035 | 2980 | 2975 | 2980 | 2975 | 1400 |
| 224 | 20250214 | 150700 | 2300155535 | 2980 | 2985 | 2985 | 2980 | 1766 |
| 225 | 20250214 | 150600 | 2294892850 | 2980 | 2985 | 2985 | 2980 | 557 |
| 226 | 20250214 | 150500 | 2293231875 | 2985 | 2980 | 2985 | 2975 | 1557 |
| 227 | 20250214 | 150400 | 2288599260 | 2985 | 2975 | 2985 | 2975 | 7737 |
| 228 | 20250214 | 150300 | 2265543455 | 2980 | 2980 | 2980 | 2980 | 4 |
| 229 | 20250214 | 150200 | 2265531535 | 2975 | 2975 | 2980 | 2975 | 2560 |
| 230 | 20250214 | 150100 | 2257915530 | 2975 | 2975 | 2975 | 2975 | 0 |
| 231 | 20250214 | 150000 | 2257915530 | 2975 | 2975 | 2975 | 2975 | 564 |
| 232 | 20250214 | 145900 | 2256237630 | 2975 | 2975 | 2975 | 2975 | 5931 |
| 233 | 20250214 | 145800 | 2238592905 | 2975 | 2980 | 2980 | 2975 | 14 |
| 234 | 20250214 | 145700 | 2238551235 | 2975 | 2980 | 2980 | 2975 | 556 |
| 235 | 20250214 | 145600 | 2236894635 | 2975 | 2975 | 2975 | 2975 | 101 |
| 236 | 20250214 | 145500 | 2236594160 | 2980 | 2975 | 2980 | 2975 | 1221 |
| 237 | 20250214 | 145400 | 2232955585 | 2975 | 2980 | 2985 | 2975 | 504 |
| 238 | 20250214 | 145300 | 2231456160 | 2985 | 2980 | 2985 | 2980 | 1101 |
| 239 | 20250214 | 145200 | 2228175175 | 2980 | 2980 | 2980 | 2980 | 1803 |
| 240 | 20250214 | 145100 | 2222802235 | 2980 | 2980 | 2980 | 2975 | 667 |
| 241 | 20250214 | 145000 | 2220817155 | 2980 | 2980 | 2980 | 2975 | 669 |
| 242 | 20250214 | 144900 | 2218826035 | 2980 | 2980 | 2980 | 2980 | 833 |
| 243 | 20250214 | 144800 | 2216343695 | 2980 | 2975 | 2980 | 2975 | 440 |
| 244 | 20250214 | 144700 | 2215034195 | 2980 | 2975 | 2980 | 2975 | 450 |
| 245 | 20250214 | 144600 | 2213694605 | 2970 | 2970 | 2980 | 2970 | 1871 |
| 246 | 20250214 | 144500 | 2208129540 | 2975 | 2975 | 2975 | 2975 | 86 |
| 247 | 20250214 | 144400 | 2207873690 | 2975 | 2975 | 2975 | 2975 | 9 |
| 248 | 20250214 | 144300 | 2207846915 | 2980 | 2980 | 2980 | 2980 | 11 |
| 249 | 20250214 | 144200 | 2207814135 | 2970 | 2980 | 2980 | 2970 | 25 |
| 250 | 20250214 | 144100 | 2207739785 | 2980 | 2975 | 2980 | 2975 | 221 |
| 251 | 20250214 | 144000 | 2207081800 | 2975 | 2975 | 2980 | 2975 | 464 |
| 252 | 20250214 | 143900 | 2205700205 | 2980 | 2970 | 2980 | 2970 | 501 |
| 253 | 20250214 | 143800 | 2204212225 | 2970 | 2970 | 2970 | 2970 | 40 |
| 254 | 20250214 | 143700 | 2204093425 | 2975 | 2975 | 2975 | 2975 | 0 |
| 255 | 20250214 | 143600 | 2204093425 | 2975 | 2975 | 2975 | 2975 | 1094 |
| 256 | 20250214 | 143500 | 2200838775 | 2980 | 2975 | 2980 | 2970 | 2727 |
| 257 | 20250214 | 143400 | 2192723495 | 2975 | 2975 | 2975 | 2970 | 808 |
| 258 | 20250214 | 143300 | 2190320195 | 2975 | 2975 | 2975 | 2975 | 0 |
| 259 | 20250214 | 143200 | 2190320195 | 2975 | 2975 | 2975 | 2975 | 5 |
| 260 | 20250214 | 143100 | 2190305320 | 2975 | 2975 | 2975 | 2975 | 200 |
| 261 | 20250214 | 143000 | 2189710320 | 2980 | 2980 | 2980 | 2980 | 3 |
| 262 | 20250214 | 142900 | 2189701380 | 2980 | 2980 | 2980 | 2980 | 120 |
| 263 | 20250214 | 142800 | 2189343780 | 2980 | 2975 | 2980 | 2975 | 41 |
| 264 | 20250214 | 142700 | 2189221800 | 2975 | 2980 | 2980 | 2975 | 22 |
| 265 | 20250214 | 142600 | 2189156340 | 2975 | 2975 | 2975 | 2975 | 0 |
| 266 | 20250214 | 142500 | 2189156340 | 2975 | 2975 | 2975 | 2975 | 2344 |
| 267 | 20250214 | 142400 | 2182182940 | 2975 | 2975 | 2975 | 2975 | 4 |
| 268 | 20250214 | 142300 | 2182171040 | 2980 | 2980 | 2980 | 2980 | 6 |
| 269 | 20250214 | 142200 | 2182153160 | 2970 | 2970 | 2970 | 2970 | 0 |
| 270 | 20250214 | 142100 | 2182153160 | 2970 | 2970 | 2970 | 2970 | 0 |
| 271 | 20250214 | 142000 | 2182153160 | 2970 | 2970 | 2970 | 2970 | 308 |
| 272 | 20250214 | 141900 | 2181238400 | 2970 | 2970 | 2970 | 2970 | 94 |
| 273 | 20250214 | 141800 | 2180959220 | 2970 | 2970 | 2970 | 2970 | 0 |
| 274 | 20250214 | 141700 | 2180959220 | 2970 | 2970 | 2970 | 2970 | 0 |
| 275 | 20250214 | 141600 | 2180959220 | 2970 | 2970 | 2970 | 2970 | 0 |
| 276 | 20250214 | 141500 | 2180959220 | 2970 | 2970 | 2970 | 2970 | 50 |
| 277 | 20250214 | 141400 | 2180810720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 278 | 20250214 | 141300 | 2180810720 | 2980 | 2980 | 2980 | 2980 | 102 |
| 279 | 20250214 | 141200 | 2180506760 | 2970 | 2975 | 2980 | 2970 | 1055 |
| 280 | 20250214 | 141100 | 2177373275 | 2975 | 2980 | 2980 | 2975 | 4 |
| 281 | 20250214 | 141000 | 2177361360 | 2980 | 2970 | 2980 | 2970 | 502 |
| 282 | 20250214 | 140900 | 2175870400 | 2975 | 2975 | 2975 | 2975 | 357 |
| 283 | 20250214 | 140800 | 2174808325 | 2975 | 2980 | 2980 | 2975 | 153 |
| 284 | 20250214 | 140700 | 2174353025 | 2980 | 2980 | 2980 | 2980 | 2 |
| 285 | 20250214 | 140600 | 2174347065 | 2970 | 2970 | 2970 | 2970 | 0 |
| 286 | 20250214 | 140500 | 2174347065 | 2970 | 2970 | 2970 | 2970 | 2619 |
| 287 | 20250214 | 140400 | 2166568635 | 2970 | 2970 | 2970 | 2970 | 0 |
| 288 | 20250214 | 140300 | 2166568635 | 2970 | 2970 | 2970 | 2970 | 1 |
| 289 | 20250214 | 140200 | 2166565665 | 2970 | 2970 | 2970 | 2970 | 0 |
| 290 | 20250214 | 140100 | 2166565665 | 2970 | 2970 | 2970 | 2970 | 0 |
| 291 | 20250214 | 140000 | 2166565665 | 2970 | 2975 | 2975 | 2970 | 91 |
| 292 | 20250214 | 135900 | 2166294945 | 2980 | 2980 | 2980 | 2980 | 0 |
| 293 | 20250214 | 135800 | 2166294945 | 2980 | 2980 | 2980 | 2975 | 1502 |
| 294 | 20250214 | 135700 | 2161823985 | 2975 | 2975 | 2975 | 2975 | 316 |
| 295 | 20250214 | 135600 | 2160883885 | 2975 | 2980 | 2980 | 2975 | 366 |
| 296 | 20250214 | 135500 | 2159793985 | 2980 | 2980 | 2985 | 2980 | 824 |
| 297 | 20250214 | 135400 | 2157338460 | 2980 | 2980 | 2980 | 2980 | 138 |
| 298 | 20250214 | 135300 | 2156927220 | 2985 | 2985 | 2985 | 2985 | 0 |
| 299 | 20250214 | 135200 | 2156927220 | 2985 | 2985 | 2985 | 2985 | 1 |
| 300 | 20250214 | 135100 | 2156924235 | 2980 | 2980 | 2980 | 2980 | 1100 |
| 301 | 20250214 | 135000 | 2153646235 | 2980 | 2975 | 2980 | 2975 | 259 |
| 302 | 20250214 | 134900 | 2152875580 | 2975 | 2975 | 2975 | 2975 | 217 |
| 303 | 20250214 | 134800 | 2152230005 | 2970 | 2975 | 2975 | 2970 | 555 |
| 304 | 20250214 | 134700 | 2150580435 | 2975 | 2975 | 2975 | 2975 | 4 |
| 305 | 20250214 | 134600 | 2150568535 | 2975 | 2975 | 2975 | 2975 | 100 |
| 306 | 20250214 | 134500 | 2150271035 | 2975 | 2975 | 2975 | 2975 | 673 |
| 307 | 20250214 | 134400 | 2148268860 | 2980 | 2980 | 2980 | 2980 | 783 |
| 308 | 20250214 | 134300 | 2145935520 | 2970 | 2970 | 2970 | 2970 | 4 |
| 309 | 20250214 | 134200 | 2145923640 | 2980 | 2980 | 2980 | 2980 | 1 |
| 310 | 20250214 | 134100 | 2145920660 | 2975 | 2970 | 2975 | 2970 | 1922 |
| 311 | 20250214 | 134000 | 2140209970 | 2975 | 2970 | 2975 | 2970 | 2626 |
| 312 | 20250214 | 133900 | 2132410250 | 2975 | 2975 | 2975 | 2975 | 270 |
| 313 | 20250214 | 133800 | 2131607000 | 2975 | 2975 | 2975 | 2975 | 395 |
| 314 | 20250214 | 133700 | 2130431875 | 2985 | 2985 | 2985 | 2985 | 0 |
| 315 | 20250214 | 133600 | 2130431875 | 2985 | 2985 | 2985 | 2985 | 0 |
| 316 | 20250214 | 133500 | 2130431875 | 2985 | 2985 | 2985 | 2985 | 11 |
| 317 | 20250214 | 133400 | 2130399040 | 2985 | 2975 | 2985 | 2975 | 101 |
| 318 | 20250214 | 133300 | 2130098555 | 2980 | 2980 | 2980 | 2980 | 474 |
| 319 | 20250214 | 133200 | 2128686035 | 2985 | 2980 | 2985 | 2980 | 440 |
| 320 | 20250214 | 133100 | 2127374825 | 2985 | 2985 | 2985 | 2985 | 1 |
| 321 | 20250214 | 133000 | 2127371840 | 2985 | 2985 | 2985 | 2985 | 7 |
| 322 | 20250214 | 132900 | 2127350945 | 2970 | 2970 | 2970 | 2970 | 20 |
| 323 | 20250214 | 132800 | 2127291545 | 2985 | 2980 | 2985 | 2970 | 4112 |
| 324 | 20250214 | 132700 | 2115039730 | 2980 | 2980 | 2980 | 2970 | 89 |
| 325 | 20250214 | 132600 | 2114774520 | 2980 | 2980 | 2980 | 2970 | 355 |
| 326 | 20250214 | 132500 | 2113716880 | 2970 | 2975 | 2975 | 2970 | 2757 |
| 327 | 20250214 | 132400 | 2105528490 | 2980 | 2970 | 2980 | 2970 | 75 |
| 328 | 20250214 | 132300 | 2105305090 | 2970 | 2980 | 2980 | 2970 | 63 |
| 329 | 20250214 | 132200 | 2105117360 | 2975 | 2975 | 2975 | 2975 | 285 |
| 330 | 20250214 | 132100 | 2104269485 | 2970 | 2970 | 2970 | 2970 | 129 |
| 331 | 20250214 | 132000 | 2103886355 | 2970 | 2985 | 2985 | 2970 | 4 |
| 332 | 20250214 | 131900 | 2103874450 | 2980 | 2975 | 2980 | 2975 | 1420 |
| 333 | 20250214 | 131800 | 2099644450 | 2980 | 2980 | 2980 | 2980 | 1 |
| 334 | 20250214 | 131700 | 2099641470 | 2970 | 2970 | 2980 | 2970 | 634 |
| 335 | 20250214 | 131600 | 2097757150 | 2970 | 2970 | 2970 | 2970 | 1 |
| 336 | 20250214 | 131500 | 2097754180 | 2980 | 2980 | 2980 | 2980 | 0 |
| 337 | 20250214 | 131400 | 2097754180 | 2980 | 2980 | 2980 | 2980 | 175 |
| 338 | 20250214 | 131300 | 2097232680 | 2980 | 2970 | 2980 | 2970 | 1100 |
| 339 | 20250214 | 131200 | 2093957000 | 2970 | 2970 | 2970 | 2970 | 315 |
| 340 | 20250214 | 131100 | 2093021450 | 2970 | 2980 | 2980 | 2970 | 404 |
| 341 | 20250214 | 131000 | 2091817560 | 2965 | 2965 | 2965 | 2965 | 68 |
| 342 | 20250214 | 130900 | 2091615940 | 2970 | 2975 | 2975 | 2970 | 75 |
| 343 | 20250214 | 130800 | 2091393065 | 2980 | 2970 | 2980 | 2965 | 2579 |
| 344 | 20250214 | 130700 | 2083735150 | 2970 | 2970 | 2970 | 2970 | 0 |
| 345 | 20250214 | 130600 | 2083735150 | 2970 | 2970 | 2970 | 2970 | 240 |
| 346 | 20250214 | 130500 | 2083022350 | 2965 | 2965 | 2965 | 2965 | 45 |
| 347 | 20250214 | 130400 | 2082888925 | 2965 | 2970 | 2970 | 2965 | 561 |
| 348 | 20250214 | 130300 | 2081224255 | 2980 | 2980 | 2980 | 2980 | 12 |
| 349 | 20250214 | 130200 | 2081188495 | 2980 | 2980 | 2980 | 2980 | 0 |
| 350 | 20250214 | 130100 | 2081188495 | 2980 | 2980 | 2980 | 2980 | 5 |
| 351 | 20250214 | 130000 | 2081173595 | 2980 | 2970 | 2980 | 2970 | 58 |
| 352 | 20250214 | 125900 | 2081001255 | 2965 | 2965 | 2965 | 2965 | 0 |
| 353 | 20250214 | 125800 | 2081001255 | 2965 | 2970 | 2970 | 2965 | 3533 |
| 354 | 20250214 | 125700 | 2070508255 | 2970 | 2970 | 2970 | 2970 | 54 |
| 355 | 20250214 | 125600 | 2070347875 | 2970 | 2970 | 2970 | 2970 | 55 |
| 356 | 20250214 | 125500 | 2070184525 | 2970 | 2970 | 2970 | 2970 | 0 |
| 357 | 20250214 | 125400 | 2070184525 | 2970 | 2970 | 2970 | 2970 | 0 |
| 358 | 20250214 | 125300 | 2070184525 | 2970 | 2970 | 2970 | 2970 | 0 |
| 359 | 20250214 | 125200 | 2070184525 | 2970 | 2970 | 2970 | 2970 | 7137 |
| 360 | 20250214 | 125100 | 2048987635 | 2970 | 2970 | 2970 | 2970 | 2680 |
| 361 | 20250214 | 125000 | 2041028035 | 2970 | 2975 | 2975 | 2970 | 169 |
| 362 | 20250214 | 124900 | 2040526055 | 2975 | 2975 | 2975 | 2975 | 105 |
| 363 | 20250214 | 124800 | 2040213680 | 2975 | 2975 | 2975 | 2975 | 3940 |
| 364 | 20250214 | 124700 | 2028492180 | 2980 | 2980 | 2980 | 2975 | 191 |
| 365 | 20250214 | 124600 | 2027923840 | 2980 | 2980 | 2980 | 2980 | 5 |
| 366 | 20250214 | 124500 | 2027908940 | 2975 | 2980 | 2980 | 2975 | 221 |
| 367 | 20250214 | 124400 | 2027250610 | 2990 | 2990 | 2990 | 2990 | 0 |
| 368 | 20250214 | 124300 | 2027250610 | 2990 | 2980 | 2990 | 2975 | 201 |
| 369 | 20250214 | 124200 | 2026652070 | 2985 | 2985 | 2985 | 2985 | 60 |
| 370 | 20250214 | 124100 | 2026472970 | 2975 | 2975 | 2975 | 2975 | 758 |
| 371 | 20250214 | 124000 | 2024217920 | 2975 | 2975 | 2975 | 2975 | 0 |
| 372 | 20250214 | 123900 | 2024217920 | 2975 | 2975 | 2975 | 2975 | 1 |
| 373 | 20250214 | 123800 | 2024214945 | 2985 | 2975 | 2985 | 2975 | 241 |
| 374 | 20250214 | 123700 | 2023495570 | 2990 | 2990 | 2990 | 2990 | 0 |
| 375 | 20250214 | 123600 | 2023495570 | 2990 | 2990 | 2990 | 2990 | 1 |
| 376 | 20250214 | 123500 | 2023492580 | 2985 | 2980 | 2985 | 2980 | 1001 |
| 377 | 20250214 | 123400 | 2020504600 | 2985 | 2985 | 2985 | 2985 | 0 |
| 378 | 20250214 | 123300 | 2020504600 | 2985 | 2985 | 2985 | 2985 | 201 |
| 379 | 20250214 | 123200 | 2019904615 | 2985 | 2980 | 2985 | 2980 | 1340 |
| 380 | 20250214 | 123100 | 2015911410 | 2985 | 2980 | 2985 | 2980 | 21 |
| 381 | 20250214 | 123000 | 2015848825 | 2980 | 2980 | 2980 | 2980 | 5 |
| 382 | 20250214 | 122900 | 2015833925 | 2985 | 2985 | 2985 | 2985 | 0 |
| 383 | 20250214 | 122800 | 2015833925 | 2985 | 2980 | 2985 | 2980 | 700 |
| 384 | 20250214 | 122700 | 2013745870 | 2980 | 2980 | 2980 | 2980 | 0 |
| 385 | 20250214 | 122600 | 2013745870 | 2980 | 2980 | 2980 | 2980 | 2091 |
| 386 | 20250214 | 122500 | 2007514690 | 2980 | 2980 | 2980 | 2980 | 0 |
| 387 | 20250214 | 122400 | 2007514690 | 2980 | 2980 | 2980 | 2980 | 0 |
| 388 | 20250214 | 122300 | 2007514690 | 2980 | 2980 | 2980 | 2980 | 400 |
| 389 | 20250214 | 122200 | 2006322690 | 2980 | 2985 | 2985 | 2980 | 2370 |
| 390 | 20250214 | 122100 | 1999259590 | 2985 | 2980 | 2985 | 2980 | 101 |
| 391 | 20250214 | 122000 | 1998958110 | 2980 | 2980 | 2980 | 2980 | 0 |
| 392 | 20250214 | 121900 | 1998958110 | 2980 | 2980 | 2980 | 2980 | 1 |
| 393 | 20250214 | 121800 | 1998955130 | 2980 | 2980 | 2980 | 2980 | 11 |
| 394 | 20250214 | 121700 | 1998922350 | 2980 | 2980 | 2980 | 2980 | 0 |
| 395 | 20250214 | 121600 | 1998922350 | 2980 | 2980 | 2990 | 2980 | 7 |
| 396 | 20250214 | 121500 | 1998901480 | 2990 | 2980 | 2990 | 2980 | 80 |
| 397 | 20250214 | 121400 | 1998663070 | 2990 | 2980 | 2990 | 2980 | 18 |
| 398 | 20250214 | 121300 | 1998609420 | 2990 | 2990 | 2990 | 2990 | 0 |
| 399 | 20250214 | 121200 | 1998609420 | 2990 | 2990 | 2990 | 2990 | 100 |
| 400 | 20250214 | 121100 | 1998310420 | 2990 | 2985 | 2990 | 2985 | 41 |
| 401 | 20250214 | 121000 | 1998188030 | 2985 | 2975 | 2985 | 2975 | 2358 |
| 402 | 20250214 | 120900 | 1991157890 | 2980 | 2980 | 2980 | 2980 | 0 |
| 403 | 20250214 | 120800 | 1991157890 | 2980 | 2980 | 2980 | 2980 | 51 |
| 404 | 20250214 | 120700 | 1991005910 | 2980 | 2980 | 2980 | 2980 | 0 |
| 405 | 20250214 | 120600 | 1991005910 | 2980 | 2975 | 2980 | 2975 | 1351 |
| 406 | 20250214 | 120500 | 1986980500 | 2980 | 2980 | 2980 | 2975 | 629 |
| 407 | 20250214 | 120400 | 1985106930 | 2975 | 2975 | 2975 | 2975 | 490 |
| 408 | 20250214 | 120300 | 1983649180 | 2980 | 2980 | 2980 | 2980 | 100 |
| 409 | 20250214 | 120200 | 1983351180 | 2975 | 2975 | 2975 | 2975 | 720 |
| 410 | 20250214 | 120100 | 1981209180 | 2975 | 2975 | 2975 | 2975 | 0 |
| 411 | 20250214 | 120000 | 1981209180 | 2975 | 2975 | 2975 | 2975 | 0 |
| 412 | 20250214 | 115900 | 1981209180 | 2975 | 2975 | 2975 | 2975 | 2 |
| 413 | 20250214 | 115800 | 1981203230 | 2980 | 2980 | 2980 | 2980 | 4 |
| 414 | 20250214 | 115700 | 1981191310 | 2980 | 2975 | 2980 | 2975 | 142 |
| 415 | 20250214 | 115600 | 1980768750 | 2975 | 2975 | 2975 | 2975 | 313 |
| 416 | 20250214 | 115500 | 1979837575 | 2975 | 2975 | 2975 | 2975 | 1 |
| 417 | 20250214 | 115400 | 1979834600 | 2985 | 2985 | 2985 | 2985 | 22 |
| 418 | 20250214 | 115300 | 1979768930 | 2985 | 2985 | 2985 | 2985 | 3 |
| 419 | 20250214 | 115200 | 1979759975 | 2975 | 2975 | 2975 | 2975 | 300 |
| 420 | 20250214 | 115100 | 1978867475 | 2985 | 2980 | 2985 | 2975 | 3140 |
| 421 | 20250214 | 115000 | 1969518585 | 2980 | 2980 | 2980 | 2980 | 51 |
| 422 | 20250214 | 114900 | 1969366605 | 2980 | 2980 | 2985 | 2980 | 27 |
| 423 | 20250214 | 114800 | 1969286105 | 2980 | 2980 | 2980 | 2980 | 0 |
| 424 | 20250214 | 114700 | 1969286105 | 2980 | 2980 | 2980 | 2980 | 344 |
| 425 | 20250214 | 114600 | 1968260985 | 2990 | 2980 | 2990 | 2980 | 791 |
| 426 | 20250214 | 114500 | 1965901765 | 2985 | 2985 | 2985 | 2985 | 10 |
| 427 | 20250214 | 114400 | 1965871915 | 2990 | 2990 | 2990 | 2990 | 0 |
| 428 | 20250214 | 114300 | 1965871915 | 2990 | 2990 | 2990 | 2990 | 0 |
| 429 | 20250214 | 114200 | 1965871915 | 2990 | 2990 | 2990 | 2990 | 0 |
| 430 | 20250214 | 114100 | 1965871915 | 2990 | 2990 | 2990 | 2990 | 16 |
| 431 | 20250214 | 114000 | 1965824075 | 2980 | 2985 | 2985 | 2980 | 59 |
| 432 | 20250214 | 113900 | 1965648245 | 2990 | 2990 | 2990 | 2990 | 0 |
| 433 | 20250214 | 113800 | 1965648245 | 2990 | 2990 | 2990 | 2990 | 30 |
| 434 | 20250214 | 113700 | 1965558545 | 2990 | 2990 | 2990 | 2990 | 0 |
| 435 | 20250214 | 113600 | 1965558545 | 2990 | 2990 | 2990 | 2990 | 171 |
| 436 | 20250214 | 113500 | 1965047255 | 2990 | 2985 | 2990 | 2985 | 443 |
| 437 | 20250214 | 113400 | 1963724895 | 2985 | 2980 | 2985 | 2980 | 1217 |
| 438 | 20250214 | 113300 | 1960094650 | 2980 | 2980 | 2980 | 2980 | 3076 |
| 439 | 20250214 | 113200 | 1950928170 | 2980 | 2980 | 2980 | 2980 | 2356 |
| 440 | 20250214 | 113100 | 1943907290 | 2985 | 2980 | 2985 | 2980 | 908 |
| 441 | 20250214 | 113000 | 1941200590 | 2985 | 2990 | 2990 | 2985 | 40 |
| 442 | 20250214 | 112900 | 1941081040 | 2990 | 2990 | 2990 | 2990 | 43 |
| 443 | 20250214 | 112800 | 1940952470 | 2995 | 2995 | 2995 | 2995 | 1 |
| 444 | 20250214 | 112700 | 1940949475 | 2990 | 2980 | 2990 | 2980 | 716 |
| 445 | 20250214 | 112600 | 1938808645 | 2980 | 2985 | 2985 | 2980 | 782 |
| 446 | 20250214 | 112500 | 1936477305 | 2985 | 2990 | 2995 | 2985 | 505 |
| 447 | 20250214 | 112400 | 1934964910 | 2995 | 2995 | 2995 | 2995 | 0 |
| 448 | 20250214 | 112300 | 1934964910 | 2995 | 2985 | 2995 | 2985 | 500 |
| 449 | 20250214 | 112200 | 1933469510 | 2980 | 2985 | 2985 | 2980 | 698 |
| 450 | 20250214 | 112100 | 1931388960 | 2980 | 2980 | 2980 | 2980 | 100 |
| 451 | 20250214 | 112000 | 1931090960 | 2990 | 2990 | 2990 | 2990 | 101 |
| 452 | 20250214 | 111900 | 1930788970 | 2990 | 2980 | 2990 | 2980 | 3238 |
| 453 | 20250214 | 111800 | 1921111400 | 2975 | 2975 | 2975 | 2975 | 3 |
| 454 | 20250214 | 111700 | 1921102475 | 2970 | 2970 | 2970 | 2970 | 1 |
| 455 | 20250214 | 111600 | 1921099505 | 2965 | 2980 | 2980 | 2965 | 3101 |
| 456 | 20250214 | 111500 | 1911890260 | 2980 | 2980 | 2980 | 2980 | 216 |
| 457 | 20250214 | 111400 | 1911246580 | 2980 | 2980 | 2980 | 2980 | 273 |
| 458 | 20250214 | 111300 | 1910433040 | 2975 | 2975 | 2975 | 2975 | 4342 |
| 459 | 20250214 | 111200 | 1897515590 | 2975 | 2980 | 2980 | 2975 | 1010 |
| 460 | 20250214 | 111100 | 1894510790 | 2980 | 2975 | 2980 | 2975 | 2038 |
| 461 | 20250214 | 111000 | 1888438775 | 2975 | 2970 | 2975 | 2970 | 301 |
| 462 | 20250214 | 110900 | 1887543900 | 2970 | 2975 | 2975 | 2970 | 219 |
| 463 | 20250214 | 110800 | 1886892825 | 2975 | 2975 | 2975 | 2975 | 265 |
| 464 | 20250214 | 110700 | 1886104450 | 2970 | 2970 | 2970 | 2970 | 477 |
| 465 | 20250214 | 110600 | 1884687760 | 2970 | 2970 | 2970 | 2970 | 79 |
| 466 | 20250214 | 110500 | 1884453130 | 2975 | 2975 | 2975 | 2975 | 1 |
| 467 | 20250214 | 110400 | 1884450155 | 2970 | 2970 | 2970 | 2970 | 500 |
| 468 | 20250214 | 110300 | 1882965155 | 2965 | 2965 | 2965 | 2965 | 0 |
| 469 | 20250214 | 110200 | 1882965155 | 2965 | 2975 | 2975 | 2965 | 901 |
| 470 | 20250214 | 110100 | 1880289005 | 2980 | 2980 | 2980 | 2980 | 200 |
| 471 | 20250214 | 110000 | 1879693005 | 2975 | 2975 | 2975 | 2975 | 197 |
| 472 | 20250214 | 105900 | 1879106930 | 2970 | 2970 | 2970 | 2970 | 40 |
| 473 | 20250214 | 105800 | 1878988130 | 2980 | 2980 | 2980 | 2980 | 501 |
| 474 | 20250214 | 105700 | 1877495150 | 2975 | 2970 | 2975 | 2970 | 381 |
| 475 | 20250214 | 105600 | 1876362705 | 2970 | 2970 | 2970 | 2970 | 8780 |
| 476 | 20250214 | 105500 | 1850286105 | 2970 | 2960 | 2970 | 2960 | 634 |
| 477 | 20250214 | 105400 | 1848407040 | 2965 | 2965 | 2965 | 2960 | 1953 |
| 478 | 20250214 | 105300 | 1842616445 | 2965 | 2965 | 2965 | 2965 | 3 |
| 479 | 20250214 | 105200 | 1842607550 | 2960 | 2960 | 2960 | 2960 | 1463 |
| 480 | 20250214 | 105100 | 1838277070 | 2960 | 2970 | 2970 | 2960 | 703 |
| 481 | 20250214 | 105000 | 1836194235 | 2970 | 2975 | 2975 | 2970 | 2171 |
| 482 | 20250214 | 104900 | 1829746340 | 2975 | 2975 | 2980 | 2970 | 112 |
| 483 | 20250214 | 104800 | 1829413280 | 2980 | 2965 | 2980 | 2965 | 755 |
| 484 | 20250214 | 104700 | 1827170420 | 2970 | 2965 | 2970 | 2965 | 1127 |
| 485 | 20250214 | 104600 | 1823828480 | 2970 | 2970 | 2970 | 2970 | 30 |
| 486 | 20250214 | 104500 | 1823739380 | 2965 | 2965 | 2965 | 2965 | 279 |
| 487 | 20250214 | 104400 | 1822912145 | 2965 | 2965 | 2965 | 2965 | 73 |
| 488 | 20250214 | 104300 | 1822695700 | 2970 | 2970 | 2970 | 2965 | 1331 |
| 489 | 20250214 | 104200 | 1818749130 | 2975 | 2980 | 2980 | 2975 | 44 |
| 490 | 20250214 | 104100 | 1818618060 | 2980 | 2980 | 2980 | 2980 | 3 |
| 491 | 20250214 | 104000 | 1818609120 | 2980 | 2980 | 2980 | 2980 | 2103 |
| 492 | 20250214 | 103900 | 1812342180 | 2980 | 2980 | 2980 | 2980 | 200 |
| 493 | 20250214 | 103800 | 1811746180 | 2980 | 2980 | 2980 | 2980 | 855 |
| 494 | 20250214 | 103700 | 1809198280 | 2980 | 2965 | 2980 | 2965 | 375 |
| 495 | 20250214 | 103600 | 1808086300 | 2965 | 2985 | 2985 | 2965 | 1005 |
| 496 | 20250214 | 103500 | 1805086475 | 2985 | 2985 | 2990 | 2970 | 1526 |
| 497 | 20250214 | 103400 | 1800534975 | 2980 | 2980 | 2980 | 2980 | 403 |
| 498 | 20250214 | 103300 | 1799334035 | 2980 | 2970 | 2985 | 2965 | 1508 |
| 499 | 20250214 | 103200 | 1794840375 | 2980 | 2980 | 2985 | 2980 | 1164 |
| 500 | 20250214 | 103100 | 1791369500 | 2980 | 2980 | 2980 | 2980 | 1443 |
| 501 | 20250214 | 103000 | 1787069360 | 2985 | 2975 | 2985 | 2965 | 2420 |
| 502 | 20250214 | 102900 | 1779858465 | 2980 | 2965 | 2980 | 2965 | 1227 |
| 503 | 20250214 | 102800 | 1776211375 | 2965 | 2960 | 2980 | 2955 | 1285 |
| 504 | 20250214 | 102700 | 1772408330 | 2960 | 2955 | 2960 | 2955 | 308 |
| 505 | 20250214 | 102600 | 1771497030 | 2955 | 2950 | 2955 | 2940 | 5839 |
| 506 | 20250214 | 102500 | 1754323880 | 2950 | 2950 | 2950 | 2950 | 416 |
| 507 | 20250214 | 102400 | 1753096680 | 2950 | 2950 | 2950 | 2940 | 3521 |
| 508 | 20250214 | 102300 | 1742733080 | 2950 | 2945 | 2950 | 2945 | 2936 |
| 509 | 20250214 | 102200 | 1734086540 | 2950 | 2950 | 2950 | 2950 | 1926 |
| 510 | 20250214 | 102100 | 1728404840 | 2950 | 2955 | 2955 | 2950 | 2000 |
| 511 | 20250214 | 102000 | 1722504815 | 2960 | 2960 | 2960 | 2960 | 18 |
| 512 | 20250214 | 101900 | 1722451535 | 2960 | 2950 | 2960 | 2950 | 4881 |
| 513 | 20250214 | 101800 | 1708044755 | 2950 | 2955 | 2955 | 2950 | 8545 |
| 514 | 20250214 | 101700 | 1682801330 | 2955 | 2960 | 2960 | 2955 | 8516 |
| 515 | 20250214 | 101600 | 1657604120 | 2965 | 2965 | 2965 | 2965 | 1817 |
| 516 | 20250214 | 101500 | 1652216715 | 2970 | 2970 | 2970 | 2970 | 2285 |
| 517 | 20250214 | 101400 | 1645430265 | 2975 | 2980 | 2980 | 2975 | 1952 |
| 518 | 20250214 | 101300 | 1639618040 | 2980 | 2970 | 2980 | 2970 | 2504 |
| 519 | 20250214 | 101200 | 1632165320 | 2970 | 2980 | 2980 | 2970 | 1872 |
| 520 | 20250214 | 101100 | 1626592280 | 2980 | 2975 | 2980 | 2975 | 2917 |
| 521 | 20250214 | 101000 | 1617914150 | 2970 | 2970 | 2975 | 2965 | 5202 |
| 522 | 20250214 | 100900 | 1602473000 | 2975 | 2975 | 2975 | 2970 | 81 |
| 523 | 20250214 | 100800 | 1602232370 | 2975 | 2975 | 2975 | 2975 | 1 |
| 524 | 20250214 | 100700 | 1602229395 | 2970 | 2975 | 2975 | 2970 | 5 |
| 525 | 20250214 | 100600 | 1602214525 | 2975 | 2975 | 2975 | 2975 | 1375 |
| 526 | 20250214 | 100500 | 1598123900 | 2970 | 2970 | 2970 | 2970 | 4834 |
| 527 | 20250214 | 100400 | 1583766920 | 2970 | 2970 | 2970 | 2970 | 1077 |
| 528 | 20250214 | 100300 | 1580568230 | 2975 | 2980 | 2980 | 2975 | 1300 |
| 529 | 20250214 | 100200 | 1576700420 | 2980 | 2975 | 2980 | 2970 | 2911 |
| 530 | 20250214 | 100100 | 1568040505 | 2975 | 2970 | 2980 | 2970 | 3763 |
| 531 | 20250214 | 100000 | 1556860400 | 2970 | 2980 | 2980 | 2970 | 1903 |
| 532 | 20250214 | 095900 | 1551206560 | 2980 | 2975 | 2980 | 2965 | 8191 |
| 533 | 20250214 | 095800 | 1526870370 | 2975 | 2970 | 2975 | 2970 | 3648 |
| 534 | 20250214 | 095700 | 1516028345 | 2970 | 2975 | 2975 | 2970 | 678 |
| 535 | 20250214 | 095600 | 1514011495 | 2975 | 2990 | 2990 | 2975 | 3066 |
| 536 | 20250214 | 095500 | 1504872880 | 2990 | 2990 | 2995 | 2975 | 7204 |
| 537 | 20250214 | 095400 | 1483375730 | 2990 | 2975 | 2990 | 2970 | 2917 |
| 538 | 20250214 | 095300 | 1474675975 | 2970 | 2980 | 2985 | 2970 | 6319 |
| 539 | 20250214 | 095200 | 1455833370 | 2970 | 2985 | 2985 | 2970 | 18575 |
| 540 | 20250214 | 095100 | 1400544775 | 2990 | 2995 | 2995 | 2990 | 2447 |
| 541 | 20250214 | 095000 | 1393226385 | 2995 | 2995 | 3005 | 2995 | 4058 |
| 542 | 20250214 | 094900 | 1381068215 | 2995 | 2995 | 3000 | 2990 | 6227 |
| 543 | 20250214 | 094800 | 1362414995 | 3000 | 2995 | 3000 | 2995 | 1569 |
| 544 | 20250214 | 094700 | 1357711420 | 2995 | 2990 | 2995 | 2985 | 2135 |
| 545 | 20250214 | 094600 | 1351330865 | 2985 | 2995 | 2995 | 2985 | 4707 |
| 546 | 20250214 | 094500 | 1337258565 | 2990 | 2995 | 3000 | 2985 | 7862 |
| 547 | 20250214 | 094400 | 1313698730 | 3000 | 2990 | 3000 | 2990 | 490 |
| 548 | 20250214 | 094300 | 1312230415 | 2995 | 2995 | 3005 | 2995 | 3647 |
| 549 | 20250214 | 094200 | 1301300830 | 2995 | 2990 | 3000 | 2990 | 2042 |
| 550 | 20250214 | 094100 | 1295180035 | 2990 | 2985 | 2990 | 2970 | 17131 |
| 551 | 20250214 | 094000 | 1244173345 | 2985 | 2985 | 2990 | 2985 | 3670 |
| 552 | 20250214 | 093900 | 1233218245 | 3000 | 3000 | 3000 | 2975 | 7150 |
| 553 | 20250214 | 093800 | 1211872760 | 2995 | 3010 | 3020 | 2995 | 28994 |
| 554 | 20250214 | 093700 | 1124762015 | 3015 | 3035 | 3035 | 3010 | 16617 |
| 555 | 20250214 | 093600 | 1074554120 | 3025 | 3020 | 3035 | 3020 | 10514 |
| 556 | 20250214 | 093500 | 1042738710 | 3025 | 3020 | 3030 | 3015 | 6589 |
| 557 | 20250214 | 093400 | 1022840035 | 3030 | 3010 | 3035 | 3010 | 17002 |
| 558 | 20250214 | 093300 | 971444335 | 3015 | 3020 | 3035 | 3010 | 16848 |
| 559 | 20250214 | 093200 | 920535315 | 3020 | 3015 | 3060 | 3015 | 68869 |
| 560 | 20250214 | 093100 | 711509490 | 3015 | 3020 | 3025 | 3015 | 11241 |
| 561 | 20250214 | 093000 | 677553380 | 3020 | 3020 | 3025 | 3015 | 4624 |
| 562 | 20250214 | 092900 | 663581840 | 3020 | 3015 | 3040 | 3010 | 22842 |
| 563 | 20250214 | 092800 | 594492330 | 3015 | 3005 | 3015 | 3000 | 6479 |
| 564 | 20250214 | 092700 | 575001230 | 3005 | 3010 | 3015 | 2995 | 22738 |
| 565 | 20250214 | 092600 | 506651140 | 3005 | 3010 | 3020 | 3000 | 18147 |
| 566 | 20250214 | 092500 | 452021640 | 3010 | 3000 | 3015 | 2990 | 24511 |
| 567 | 20250214 | 092400 | 378425060 | 2990 | 2970 | 3000 | 2970 | 17176 |
| 568 | 20250214 | 092300 | 327171860 | 2970 | 2980 | 2980 | 2960 | 3705 |
| 569 | 20250214 | 092200 | 316172920 | 2980 | 2960 | 2980 | 2950 | 18926 |
| 570 | 20250214 | 092100 | 260027555 | 2960 | 2950 | 2970 | 2950 | 23541 |
| 571 | 20250214 | 092000 | 190440060 | 2950 | 2935 | 2950 | 2925 | 9884 |
| 572 | 20250214 | 091900 | 161313380 | 2940 | 2945 | 2945 | 2940 | 151 |
| 573 | 20250214 | 091800 | 160869420 | 2940 | 2935 | 2945 | 2935 | 1014 |
| 574 | 20250214 | 091700 | 157889365 | 2935 | 2925 | 2935 | 2925 | 1187 |
| 575 | 20250214 | 091600 | 154408790 | 2920 | 2925 | 2925 | 2920 | 792 |
| 576 | 20250214 | 091500 | 152096100 | 2925 | 2915 | 2925 | 2915 | 174 |
| 577 | 20250214 | 091400 | 151587885 | 2935 | 2920 | 2935 | 2920 | 3006 |
| 578 | 20250214 | 091300 | 142797000 | 2920 | 2915 | 2920 | 2915 | 1526 |
| 579 | 20250214 | 091200 | 138344520 | 2900 | 2910 | 2910 | 2900 | 3997 |
| 580 | 20250214 | 091100 | 126747245 | 2910 | 2900 | 2910 | 2900 | 1005 |
| 581 | 20250214 | 091000 | 123828145 | 2905 | 2905 | 2905 | 2905 | 10 |
| 582 | 20250214 | 090900 | 123799095 | 2905 | 2895 | 2905 | 2895 | 1752 |
| 583 | 20250214 | 090800 | 118717035 | 2895 | 2900 | 2910 | 2895 | 2002 |
| 584 | 20250214 | 090700 | 112916455 | 2900 | 2905 | 2915 | 2895 | 5851 |
| 585 | 20250214 | 090600 | 95945350 | 2905 | 2910 | 2910 | 2900 | 1399 |
| 586 | 20250214 | 090500 | 91882495 | 2920 | 2915 | 2930 | 2905 | 7680 |
| 587 | 20250214 | 090400 | 69537325 | 2910 | 2910 | 2920 | 2910 | 2175 |
| 588 | 20250214 | 090300 | 63206395 | 2915 | 2910 | 2915 | 2910 | 768 |
| 589 | 20250214 | 090200 | 60969425 | 2915 | 2910 | 2915 | 2910 | 2504 |
| 590 | 20250214 | 090100 | 53678485 | 2915 | 2905 | 2915 | 2905 | 942 |
| 591 | 20250214 | 090000 | 50933295 | 2905 | 2920 | 2920 | 2900 | 16494 |