31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 192400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 3050 |
| 3 | 20250214 | 192300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20250214 | 192200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20250214 | 192100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20250214 | 192000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20250214 | 191900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20250214 | 191800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20250214 | 191700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20250214 | 191600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20250214 | 191500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20250214 | 191400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20250214 | 191300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20250214 | 191200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20250214 | 191100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20250214 | 191000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20250214 | 190900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20250214 | 190800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20250214 | 190700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20250214 | 190600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20250214 | 190500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20250214 | 190400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20250214 | 190300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20250214 | 190200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20250214 | 190100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20250214 | 190000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20250214 | 185900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20250214 | 185800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20250214 | 185700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20250214 | 185600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20250214 | 185500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20250214 | 185400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 3050 |
| 33 | 20250214 | 185300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20250214 | 185200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20250214 | 185100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20250214 | 185000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20250214 | 184900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20250214 | 184800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20250214 | 184700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20250214 | 184600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20250214 | 184500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20250214 | 184400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20250214 | 184300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20250214 | 184200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20250214 | 184100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20250214 | 184000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20250214 | 183900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20250214 | 183800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20250214 | 183700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20250214 | 183600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20250214 | 183500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20250214 | 183400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20250214 | 183300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20250214 | 183200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20250214 | 183100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20250214 | 183000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20250214 | 182900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20250214 | 182800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20250214 | 182700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20250214 | 182600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20250214 | 182500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20250214 | 182400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 3050 |
| 63 | 20250214 | 182300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20250214 | 182200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20250214 | 182100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20250214 | 182000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20250214 | 181900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20250214 | 181800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20250214 | 181700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20250214 | 181600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20250214 | 181500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20250214 | 181400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20250214 | 181300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20250214 | 181200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20250214 | 181100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20250214 | 181000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20250214 | 180900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20250214 | 180800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20250214 | 180700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20250214 | 180600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20250214 | 180500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20250214 | 180400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20250214 | 180300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20250214 | 180200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20250214 | 180100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20250214 | 180000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20250214 | 175900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20250214 | 175800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20250214 | 175700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20250214 | 175600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20250214 | 175500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20250214 | 175400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 3050 |
| 93 | 20250214 | 175300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20250214 | 175200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20250214 | 175100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20250214 | 175000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20250214 | 174900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20250214 | 174800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20250214 | 174700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20250214 | 174600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20250214 | 174500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20250214 | 174400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20250214 | 174300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20250214 | 174200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20250214 | 174100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20250214 | 174000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20250214 | 173900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20250214 | 173800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20250214 | 173700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20250214 | 173600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20250214 | 173500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20250214 | 173400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20250214 | 173300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20250214 | 173200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20250214 | 173100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20250214 | 173000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20250214 | 172900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20250214 | 172800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20250214 | 172700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20250214 | 172600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20250214 | 172500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20250214 | 172400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 3050 |
| 123 | 20250214 | 172300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20250214 | 172200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20250214 | 172100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20250214 | 172000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20250214 | 171900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20250214 | 171800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20250214 | 171700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20250214 | 171600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20250214 | 171500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20250214 | 171400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20250214 | 171300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20250214 | 171200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20250214 | 171100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20250214 | 171000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20250214 | 170900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20250214 | 170800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20250214 | 170700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20250214 | 170600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20250214 | 170500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20250214 | 170400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20250214 | 170300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20250214 | 170200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20250214 | 170100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20250214 | 170000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20250214 | 165900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20250214 | 165800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20250214 | 165700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20250214 | 165600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20250214 | 165500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20250214 | 165400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 3050 |
| 153 | 20250214 | 165300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20250214 | 165200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20250214 | 165100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20250214 | 165000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20250214 | 164900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20250214 | 164800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20250214 | 164700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20250214 | 164600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20250214 | 164500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20250214 | 164400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20250214 | 164300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20250214 | 164200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20250214 | 164100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20250214 | 164000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20250214 | 163900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20250214 | 163800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20250214 | 163700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20250214 | 163600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20250214 | 163500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20250214 | 163400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20250214 | 163300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20250214 | 163200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20250214 | 163100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20250214 | 163000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20250214 | 162900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20250214 | 162800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20250214 | 162700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20250214 | 162600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20250214 | 162500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20250214 | 162400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 3050 |
| 183 | 20250214 | 162300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20250214 | 162200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20250214 | 162100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20250214 | 162000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20250214 | 161900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20250214 | 161800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20250214 | 161700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20250214 | 161600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20250214 | 161500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20250214 | 161400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20250214 | 161300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20250214 | 161200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20250214 | 161100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20250214 | 161000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20250214 | 160900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20250214 | 160800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20250214 | 160700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20250214 | 160600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20250214 | 160500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20250214 | 160400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20250214 | 160300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20250214 | 160200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20250214 | 160100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20250214 | 160000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20250214 | 155900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20250214 | 155800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20250214 | 155700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20250214 | 155600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20250214 | 155500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20250214 | 155400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 3050 |
| 213 | 20250214 | 155300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20250214 | 155200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20250214 | 155100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20250214 | 155000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20250214 | 154900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20250214 | 154800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20250214 | 154700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20250214 | 154600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20250214 | 154500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20250214 | 154400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20250214 | 154300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20250214 | 154200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20250214 | 154100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20250214 | 154000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20250214 | 153900 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20250214 | 153800 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20250214 | 153700 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20250214 | 153600 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20250214 | 153500 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20250214 | 153400 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20250214 | 153300 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20250214 | 153200 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 235 | 20250214 | 153100 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 236 | 20250214 | 153000 | 1566388115 | 3800 | 3800 | 3800 | 3800 | 3050 |
| 237 | 20250214 | 152900 | 1554798115 | 3805 | 3805 | 3805 | 3805 | 0 |
| 238 | 20250214 | 152800 | 1554798115 | 3805 | 3805 | 3805 | 3805 | 0 |
| 239 | 20250214 | 152700 | 1554798115 | 3805 | 3805 | 3805 | 3805 | 0 |
| 240 | 20250214 | 152600 | 1554798115 | 3805 | 3805 | 3805 | 3805 | 0 |
| 241 | 20250214 | 152500 | 1554798115 | 3805 | 3805 | 3805 | 3805 | 0 |
| 242 | 20250214 | 152400 | 1554798115 | 3805 | 3805 | 3805 | 3805 | 0 |
| 243 | 20250214 | 152300 | 1554798115 | 3805 | 3805 | 3805 | 3805 | 0 |
| 244 | 20250214 | 152200 | 1554798115 | 3805 | 3805 | 3805 | 3805 | 0 |
| 245 | 20250214 | 152100 | 1554798115 | 3805 | 3805 | 3805 | 3805 | 0 |
| 246 | 20250214 | 152000 | 1554798115 | 3805 | 3805 | 3805 | 3805 | 0 |
| 247 | 20250214 | 151900 | 1554798115 | 3805 | 3800 | 3805 | 3800 | 1601 |
| 248 | 20250214 | 151800 | 1548708815 | 3800 | 3795 | 3800 | 3795 | 3321 |
| 249 | 20250214 | 151700 | 1536089190 | 3795 | 3795 | 3795 | 3790 | 5159 |
| 250 | 20250214 | 151600 | 1516510910 | 3795 | 3795 | 3795 | 3795 | 656 |
| 251 | 20250214 | 151500 | 1514021390 | 3795 | 3800 | 3800 | 3795 | 111 |
| 252 | 20250214 | 151400 | 1513600090 | 3795 | 3795 | 3795 | 3795 | 849 |
| 253 | 20250214 | 151300 | 1510378135 | 3790 | 3790 | 3790 | 3790 | 0 |
| 254 | 20250214 | 151200 | 1510378135 | 3790 | 3795 | 3795 | 3790 | 1099 |
| 255 | 20250214 | 151100 | 1506209925 | 3795 | 3795 | 3795 | 3795 | 1002 |
| 256 | 20250214 | 151000 | 1502407335 | 3795 | 3795 | 3795 | 3795 | 0 |
| 257 | 20250214 | 150900 | 1502407335 | 3795 | 3795 | 3795 | 3795 | 2069 |
| 258 | 20250214 | 150800 | 1494555480 | 3795 | 3795 | 3795 | 3795 | 725 |
| 259 | 20250214 | 150700 | 1491804105 | 3790 | 3790 | 3790 | 3790 | 838 |
| 260 | 20250214 | 150600 | 1488628085 | 3790 | 3790 | 3790 | 3790 | 100 |
| 261 | 20250214 | 150500 | 1488249085 | 3790 | 3790 | 3790 | 3790 | 409 |
| 262 | 20250214 | 150400 | 1486698975 | 3790 | 3790 | 3790 | 3790 | 4 |
| 263 | 20250214 | 150300 | 1486683815 | 3790 | 3790 | 3790 | 3790 | 659 |
| 264 | 20250214 | 150200 | 1484186205 | 3790 | 3790 | 3790 | 3790 | 327 |
| 265 | 20250214 | 150100 | 1482946875 | 3785 | 3785 | 3785 | 3785 | 282 |
| 266 | 20250214 | 150000 | 1481879505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 267 | 20250214 | 145900 | 1481879505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 268 | 20250214 | 145800 | 1481879505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 269 | 20250214 | 145700 | 1481879505 | 3780 | 3775 | 3780 | 3775 | 628 |
| 270 | 20250214 | 145600 | 1479508800 | 3775 | 3765 | 3775 | 3765 | 666 |
| 271 | 20250214 | 145500 | 1476997690 | 3760 | 3760 | 3760 | 3760 | 0 |
| 272 | 20250214 | 145400 | 1476997690 | 3760 | 3760 | 3760 | 3760 | 0 |
| 273 | 20250214 | 145300 | 1476997690 | 3760 | 3760 | 3760 | 3760 | 55 |
| 274 | 20250214 | 145200 | 1476790890 | 3760 | 3760 | 3760 | 3760 | 1592 |
| 275 | 20250214 | 145100 | 1470804970 | 3760 | 3760 | 3760 | 3760 | 30 |
| 276 | 20250214 | 145000 | 1470692170 | 3760 | 3760 | 3760 | 3760 | 300 |
| 277 | 20250214 | 144900 | 1469564170 | 3760 | 3760 | 3760 | 3760 | 1829 |
| 278 | 20250214 | 144800 | 1462687130 | 3760 | 3760 | 3760 | 3760 | 999 |
| 279 | 20250214 | 144700 | 1458930890 | 3760 | 3760 | 3760 | 3760 | 0 |
| 280 | 20250214 | 144600 | 1458930890 | 3760 | 3765 | 3765 | 3760 | 1540 |
| 281 | 20250214 | 144500 | 1453138710 | 3760 | 3760 | 3760 | 3760 | 0 |
| 282 | 20250214 | 144400 | 1453138710 | 3760 | 3760 | 3760 | 3760 | 0 |
| 283 | 20250214 | 144300 | 1453138710 | 3760 | 3765 | 3765 | 3760 | 201 |
| 284 | 20250214 | 144200 | 1452382475 | 3765 | 3765 | 3765 | 3765 | 401 |
| 285 | 20250214 | 144100 | 1450872710 | 3760 | 3760 | 3760 | 3760 | 19 |
| 286 | 20250214 | 144000 | 1450801270 | 3760 | 3760 | 3760 | 3760 | 259 |
| 287 | 20250214 | 143900 | 1449827430 | 3760 | 3760 | 3760 | 3760 | 2177 |
| 288 | 20250214 | 143800 | 1441641910 | 3760 | 3760 | 3760 | 3760 | 260 |
| 289 | 20250214 | 143700 | 1440664310 | 3755 | 3755 | 3755 | 3755 | 200 |
| 290 | 20250214 | 143600 | 1439913310 | 3755 | 3755 | 3755 | 3755 | 500 |
| 291 | 20250214 | 143500 | 1438035810 | 3760 | 3760 | 3760 | 3760 | 1 |
| 292 | 20250214 | 143400 | 1438032050 | 3755 | 3755 | 3755 | 3755 | 307 |
| 293 | 20250214 | 143300 | 1436879265 | 3755 | 3755 | 3755 | 3755 | 100 |
| 294 | 20250214 | 143200 | 1436503765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 295 | 20250214 | 143100 | 1436503765 | 3755 | 3755 | 3755 | 3755 | 500 |
| 296 | 20250214 | 143000 | 1434626265 | 3755 | 3755 | 3755 | 3755 | 0 |
| 297 | 20250214 | 142900 | 1434626265 | 3755 | 3755 | 3755 | 3755 | 0 |
| 298 | 20250214 | 142800 | 1434626265 | 3755 | 3755 | 3755 | 3755 | 500 |
| 299 | 20250214 | 142700 | 1432748765 | 3760 | 3760 | 3760 | 3760 | 1231 |
| 300 | 20250214 | 142600 | 1428120205 | 3760 | 3755 | 3760 | 3755 | 113 |
| 301 | 20250214 | 142500 | 1427695330 | 3755 | 3755 | 3755 | 3755 | 903 |
| 302 | 20250214 | 142400 | 1424304565 | 3750 | 3750 | 3750 | 3750 | 0 |
| 303 | 20250214 | 142300 | 1424304565 | 3750 | 3750 | 3750 | 3750 | 0 |
| 304 | 20250214 | 142200 | 1424304565 | 3750 | 3750 | 3750 | 3750 | 0 |
| 305 | 20250214 | 142100 | 1424304565 | 3750 | 3750 | 3750 | 3750 | 1568 |
| 306 | 20250214 | 142000 | 1418424565 | 3750 | 3760 | 3765 | 3750 | 9932 |
| 307 | 20250214 | 141900 | 1381129575 | 3765 | 3765 | 3765 | 3765 | 0 |
| 308 | 20250214 | 141800 | 1381129575 | 3765 | 3765 | 3765 | 3765 | 1 |
| 309 | 20250214 | 141700 | 1381125810 | 3765 | 3765 | 3765 | 3765 | 35 |
| 310 | 20250214 | 141600 | 1380994035 | 3765 | 3765 | 3765 | 3765 | 200 |
| 311 | 20250214 | 141500 | 1380241035 | 3765 | 3765 | 3765 | 3765 | 200 |
| 312 | 20250214 | 141400 | 1379488035 | 3765 | 3765 | 3765 | 3765 | 20 |
| 313 | 20250214 | 141300 | 1379412735 | 3765 | 3770 | 3770 | 3765 | 1105 |
| 314 | 20250214 | 141200 | 1375252405 | 3770 | 3770 | 3770 | 3770 | 24 |
| 315 | 20250214 | 141100 | 1375161925 | 3770 | 3770 | 3770 | 3770 | 0 |
| 316 | 20250214 | 141000 | 1375161925 | 3770 | 3770 | 3770 | 3770 | 6 |
| 317 | 20250214 | 140900 | 1375139305 | 3765 | 3765 | 3765 | 3765 | 0 |
| 318 | 20250214 | 140800 | 1375139305 | 3765 | 3770 | 3770 | 3765 | 90 |
| 319 | 20250214 | 140700 | 1374800155 | 3770 | 3770 | 3770 | 3770 | 33 |
| 320 | 20250214 | 140600 | 1374675745 | 3770 | 3765 | 3770 | 3765 | 155 |
| 321 | 20250214 | 140500 | 1374092035 | 3770 | 3770 | 3770 | 3770 | 106 |
| 322 | 20250214 | 140400 | 1373692415 | 3760 | 3760 | 3760 | 3760 | 0 |
| 323 | 20250214 | 140300 | 1373692415 | 3760 | 3770 | 3770 | 3760 | 506 |
| 324 | 20250214 | 140200 | 1371787680 | 3760 | 3760 | 3760 | 3760 | 0 |
| 325 | 20250214 | 140100 | 1371787680 | 3760 | 3760 | 3760 | 3760 | 0 |
| 326 | 20250214 | 140000 | 1371787680 | 3760 | 3770 | 3770 | 3760 | 656 |
| 327 | 20250214 | 135900 | 1369316340 | 3775 | 3775 | 3775 | 3770 | 775 |
| 328 | 20250214 | 135800 | 1366391020 | 3775 | 3775 | 3775 | 3775 | 0 |
| 329 | 20250214 | 135700 | 1366391020 | 3775 | 3775 | 3775 | 3775 | 0 |
| 330 | 20250214 | 135600 | 1366391020 | 3775 | 3775 | 3775 | 3775 | 251 |
| 331 | 20250214 | 135500 | 1365443495 | 3775 | 3775 | 3775 | 3775 | 0 |
| 332 | 20250214 | 135400 | 1365443495 | 3775 | 3775 | 3775 | 3775 | 0 |
| 333 | 20250214 | 135300 | 1365443495 | 3775 | 3775 | 3775 | 3775 | 100 |
| 334 | 20250214 | 135200 | 1365065995 | 3770 | 3770 | 3770 | 3770 | 1167 |
| 335 | 20250214 | 135100 | 1360666405 | 3770 | 3770 | 3770 | 3770 | 1935 |
| 336 | 20250214 | 135000 | 1353371455 | 3770 | 3770 | 3770 | 3770 | 500 |
| 337 | 20250214 | 134900 | 1351486455 | 3765 | 3765 | 3765 | 3765 | 0 |
| 338 | 20250214 | 134800 | 1351486455 | 3765 | 3765 | 3765 | 3765 | 0 |
| 339 | 20250214 | 134700 | 1351486455 | 3765 | 3765 | 3765 | 3765 | 1158 |
| 340 | 20250214 | 134600 | 1347126585 | 3760 | 3760 | 3760 | 3760 | 0 |
| 341 | 20250214 | 134500 | 1347126585 | 3760 | 3760 | 3760 | 3760 | 0 |
| 342 | 20250214 | 134400 | 1347126585 | 3760 | 3760 | 3760 | 3760 | 135 |
| 343 | 20250214 | 134300 | 1346618985 | 3760 | 3760 | 3760 | 3760 | 894 |
| 344 | 20250214 | 134200 | 1343257545 | 3755 | 3755 | 3755 | 3755 | 100 |
| 345 | 20250214 | 134100 | 1342882045 | 3760 | 3760 | 3760 | 3760 | 268 |
| 346 | 20250214 | 134000 | 1341874365 | 3755 | 3755 | 3755 | 3755 | 0 |
| 347 | 20250214 | 133900 | 1341874365 | 3755 | 3755 | 3755 | 3755 | 888 |
| 348 | 20250214 | 133800 | 1338539925 | 3740 | 3740 | 3740 | 3740 | 0 |
| 349 | 20250214 | 133700 | 1338539925 | 3740 | 3740 | 3740 | 3740 | 0 |
| 350 | 20250214 | 133600 | 1338539925 | 3740 | 3740 | 3740 | 3740 | 0 |
| 351 | 20250214 | 133500 | 1338539925 | 3740 | 3740 | 3740 | 3740 | 0 |
| 352 | 20250214 | 133400 | 1338539925 | 3740 | 3740 | 3740 | 3740 | 0 |
| 353 | 20250214 | 133300 | 1338539925 | 3740 | 3740 | 3740 | 3740 | 0 |
| 354 | 20250214 | 133200 | 1338539925 | 3740 | 3740 | 3740 | 3740 | 47 |
| 355 | 20250214 | 133100 | 1338364145 | 3740 | 3745 | 3745 | 3740 | 250 |
| 356 | 20250214 | 133000 | 1337428985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 357 | 20250214 | 132900 | 1337428985 | 3740 | 3740 | 3740 | 3740 | 100 |
| 358 | 20250214 | 132800 | 1337054985 | 3740 | 3750 | 3750 | 3740 | 12825 |
| 359 | 20250214 | 132700 | 1289048890 | 3750 | 3745 | 3750 | 3745 | 4 |
| 360 | 20250214 | 132600 | 1289033900 | 3745 | 3745 | 3745 | 3745 | 510 |
| 361 | 20250214 | 132500 | 1287123950 | 3745 | 3750 | 3750 | 3745 | 502 |
| 362 | 20250214 | 132400 | 1285243950 | 3750 | 3745 | 3750 | 3745 | 131 |
| 363 | 20250214 | 132300 | 1284752755 | 3750 | 3750 | 3750 | 3750 | 1141 |
| 364 | 20250214 | 132200 | 1280474005 | 3755 | 3755 | 3755 | 3755 | 1000 |
| 365 | 20250214 | 132100 | 1276719005 | 3750 | 3750 | 3755 | 3750 | 2998 |
| 366 | 20250214 | 132000 | 1265476495 | 3750 | 3750 | 3750 | 3750 | 6291 |
| 367 | 20250214 | 131900 | 1241885245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 368 | 20250214 | 131800 | 1241885245 | 3755 | 3755 | 3755 | 3755 | 3288 |
| 369 | 20250214 | 131700 | 1229538805 | 3755 | 3760 | 3760 | 3755 | 4 |
| 370 | 20250214 | 131600 | 1229523775 | 3760 | 3760 | 3760 | 3760 | 2696 |
| 371 | 20250214 | 131500 | 1219386815 | 3760 | 3760 | 3760 | 3760 | 10 |
| 372 | 20250214 | 131400 | 1219349215 | 3760 | 3760 | 3760 | 3760 | 0 |
| 373 | 20250214 | 131300 | 1219349215 | 3760 | 3760 | 3760 | 3760 | 100 |
| 374 | 20250214 | 131200 | 1218973215 | 3760 | 3760 | 3760 | 3760 | 14 |
| 375 | 20250214 | 131100 | 1218920575 | 3760 | 3760 | 3760 | 3760 | 0 |
| 376 | 20250214 | 131000 | 1218920575 | 3760 | 3760 | 3760 | 3760 | 153 |
| 377 | 20250214 | 130900 | 1218345295 | 3760 | 3760 | 3760 | 3760 | 200 |
| 378 | 20250214 | 130800 | 1217593295 | 3760 | 3760 | 3760 | 3760 | 0 |
| 379 | 20250214 | 130700 | 1217593295 | 3760 | 3760 | 3760 | 3760 | 100 |
| 380 | 20250214 | 130600 | 1217217295 | 3760 | 3755 | 3760 | 3755 | 2296 |
| 381 | 20250214 | 130500 | 1208589340 | 3760 | 3760 | 3760 | 3760 | 38 |
| 382 | 20250214 | 130400 | 1208446460 | 3760 | 3760 | 3760 | 3760 | 0 |
| 383 | 20250214 | 130300 | 1208446460 | 3760 | 3760 | 3760 | 3760 | 200 |
| 384 | 20250214 | 130200 | 1207694460 | 3760 | 3760 | 3760 | 3760 | 0 |
| 385 | 20250214 | 130100 | 1207694460 | 3760 | 3765 | 3765 | 3760 | 267 |
| 386 | 20250214 | 130000 | 1206690530 | 3765 | 3765 | 3765 | 3765 | 0 |
| 387 | 20250214 | 125900 | 1206690530 | 3765 | 3765 | 3765 | 3765 | 118 |
| 388 | 20250214 | 125800 | 1206246260 | 3760 | 3760 | 3760 | 3760 | 28 |
| 389 | 20250214 | 125700 | 1206140980 | 3765 | 3765 | 3765 | 3765 | 0 |
| 390 | 20250214 | 125600 | 1206140980 | 3765 | 3765 | 3765 | 3765 | 0 |
| 391 | 20250214 | 125500 | 1206140980 | 3765 | 3765 | 3765 | 3765 | 10 |
| 392 | 20250214 | 125400 | 1206103330 | 3755 | 3755 | 3755 | 3755 | 0 |
| 393 | 20250214 | 125300 | 1206103330 | 3755 | 3760 | 3760 | 3755 | 30 |
| 394 | 20250214 | 125200 | 1205990620 | 3755 | 3760 | 3760 | 3755 | 1000 |
| 395 | 20250214 | 125100 | 1202231950 | 3760 | 3760 | 3760 | 3760 | 0 |
| 396 | 20250214 | 125000 | 1202231950 | 3760 | 3760 | 3760 | 3760 | 0 |
| 397 | 20250214 | 124900 | 1202231950 | 3760 | 3760 | 3760 | 3760 | 28 |
| 398 | 20250214 | 124800 | 1202126670 | 3760 | 3760 | 3760 | 3760 | 353 |
| 399 | 20250214 | 124700 | 1200799390 | 3755 | 3750 | 3755 | 3750 | 545 |
| 400 | 20250214 | 124600 | 1198754010 | 3755 | 3755 | 3755 | 3755 | 3 |
| 401 | 20250214 | 124500 | 1198742745 | 3755 | 3755 | 3755 | 3755 | 402 |
| 402 | 20250214 | 124400 | 1197233235 | 3755 | 3755 | 3760 | 3755 | 510 |
| 403 | 20250214 | 124300 | 1195318180 | 3755 | 3755 | 3760 | 3755 | 294 |
| 404 | 20250214 | 124200 | 1194214200 | 3755 | 3755 | 3755 | 3755 | 0 |
| 405 | 20250214 | 124100 | 1194214200 | 3755 | 3755 | 3755 | 3755 | 3024 |
| 406 | 20250214 | 124000 | 1182859080 | 3755 | 3755 | 3755 | 3755 | 34 |
| 407 | 20250214 | 123900 | 1182731410 | 3755 | 3755 | 3755 | 3755 | 0 |
| 408 | 20250214 | 123800 | 1182731410 | 3755 | 3755 | 3755 | 3755 | 170 |
| 409 | 20250214 | 123700 | 1182093060 | 3750 | 3755 | 3755 | 3750 | 3157 |
| 410 | 20250214 | 123600 | 1170252020 | 3755 | 3755 | 3755 | 3755 | 0 |
| 411 | 20250214 | 123500 | 1170252020 | 3755 | 3755 | 3755 | 3755 | 1005 |
| 412 | 20250214 | 123400 | 1166478245 | 3755 | 3755 | 3755 | 3755 | 1 |
| 413 | 20250214 | 123300 | 1166474490 | 3755 | 3755 | 3755 | 3755 | 0 |
| 414 | 20250214 | 123200 | 1166474490 | 3755 | 3755 | 3755 | 3755 | 2050 |
| 415 | 20250214 | 123100 | 1158776740 | 3755 | 3760 | 3760 | 3755 | 11 |
| 416 | 20250214 | 123000 | 1158735385 | 3760 | 3760 | 3760 | 3755 | 2077 |
| 417 | 20250214 | 122900 | 1150936135 | 3760 | 3760 | 3760 | 3760 | 7295 |
| 418 | 20250214 | 122800 | 1123506935 | 3760 | 3760 | 3760 | 3760 | 1100 |
| 419 | 20250214 | 122700 | 1119370935 | 3760 | 3765 | 3765 | 3760 | 772 |
| 420 | 20250214 | 122600 | 1116467210 | 3765 | 3765 | 3765 | 3765 | 2 |
| 421 | 20250214 | 122500 | 1116459680 | 3760 | 3765 | 3765 | 3760 | 2558 |
| 422 | 20250214 | 122400 | 1106830810 | 3765 | 3765 | 3765 | 3765 | 300 |
| 423 | 20250214 | 122300 | 1105701310 | 3765 | 3770 | 3770 | 3765 | 4 |
| 424 | 20250214 | 122200 | 1105686240 | 3765 | 3765 | 3765 | 3765 | 0 |
| 425 | 20250214 | 122100 | 1105686240 | 3765 | 3765 | 3765 | 3765 | 1146 |
| 426 | 20250214 | 122000 | 1101371550 | 3765 | 3765 | 3770 | 3765 | 414 |
| 427 | 20250214 | 121900 | 1099812830 | 3765 | 3770 | 3770 | 3765 | 509 |
| 428 | 20250214 | 121800 | 1097896435 | 3770 | 3775 | 3775 | 3770 | 425 |
| 429 | 20250214 | 121700 | 1096294175 | 3770 | 3775 | 3775 | 3770 | 201 |
| 430 | 20250214 | 121600 | 1095536400 | 3775 | 3775 | 3775 | 3775 | 30 |
| 431 | 20250214 | 121500 | 1095423150 | 3775 | 3775 | 3775 | 3775 | 130 |
| 432 | 20250214 | 121400 | 1094932400 | 3775 | 3775 | 3775 | 3775 | 30 |
| 433 | 20250214 | 121300 | 1094819150 | 3770 | 3770 | 3770 | 3770 | 0 |
| 434 | 20250214 | 121200 | 1094819150 | 3770 | 3770 | 3770 | 3770 | 0 |
| 435 | 20250214 | 121100 | 1094819150 | 3770 | 3770 | 3770 | 3770 | 212 |
| 436 | 20250214 | 121000 | 1094019910 | 3770 | 3770 | 3770 | 3770 | 0 |
| 437 | 20250214 | 120900 | 1094019910 | 3770 | 3770 | 3770 | 3770 | 0 |
| 438 | 20250214 | 120800 | 1094019910 | 3770 | 3770 | 3770 | 3770 | 938 |
| 439 | 20250214 | 120700 | 1090483650 | 3770 | 3770 | 3770 | 3770 | 0 |
| 440 | 20250214 | 120600 | 1090483650 | 3770 | 3770 | 3770 | 3770 | 340 |
| 441 | 20250214 | 120500 | 1089201850 | 3770 | 3770 | 3770 | 3770 | 402 |
| 442 | 20250214 | 120400 | 1087686310 | 3775 | 3770 | 3775 | 3770 | 542 |
| 443 | 20250214 | 120300 | 1085642960 | 3775 | 3775 | 3775 | 3775 | 1120 |
| 444 | 20250214 | 120200 | 1081414960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 445 | 20250214 | 120100 | 1081414960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 446 | 20250214 | 120000 | 1081414960 | 3780 | 3785 | 3785 | 3780 | 102 |
| 447 | 20250214 | 115900 | 1081029395 | 3785 | 3785 | 3785 | 3785 | 1 |
| 448 | 20250214 | 115800 | 1081025610 | 3780 | 3780 | 3780 | 3780 | 0 |
| 449 | 20250214 | 115700 | 1081025610 | 3780 | 3780 | 3780 | 3780 | 301 |
| 450 | 20250214 | 115600 | 1079887830 | 3775 | 3775 | 3775 | 3775 | 0 |
| 451 | 20250214 | 115500 | 1079887830 | 3775 | 3780 | 3780 | 3775 | 489 |
| 452 | 20250214 | 115400 | 1078039465 | 3780 | 3780 | 3780 | 3780 | 700 |
| 453 | 20250214 | 115300 | 1075393465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 454 | 20250214 | 115200 | 1075393465 | 3780 | 3780 | 3780 | 3780 | 656 |
| 455 | 20250214 | 115100 | 1072913785 | 3790 | 3790 | 3790 | 3790 | 11 |
| 456 | 20250214 | 115000 | 1072872095 | 3780 | 3780 | 3780 | 3780 | 200 |
| 457 | 20250214 | 114900 | 1072116095 | 3790 | 3790 | 3790 | 3790 | 0 |
| 458 | 20250214 | 114800 | 1072116095 | 3790 | 3790 | 3790 | 3790 | 200 |
| 459 | 20250214 | 114700 | 1071358095 | 3780 | 3780 | 3780 | 3780 | 0 |
| 460 | 20250214 | 114600 | 1071358095 | 3780 | 3780 | 3780 | 3780 | 81 |
| 461 | 20250214 | 114500 | 1071051915 | 3795 | 3785 | 3795 | 3780 | 670 |
| 462 | 20250214 | 114400 | 1068517040 | 3780 | 3780 | 3780 | 3780 | 326 |
| 463 | 20250214 | 114300 | 1067284760 | 3780 | 3780 | 3780 | 3780 | 0 |
| 464 | 20250214 | 114200 | 1067284760 | 3780 | 3785 | 3785 | 3780 | 1439 |
| 465 | 20250214 | 114100 | 1061838915 | 3785 | 3785 | 3785 | 3785 | 1 |
| 466 | 20250214 | 114000 | 1061835130 | 3795 | 3795 | 3795 | 3795 | 103 |
| 467 | 20250214 | 113900 | 1061444245 | 3795 | 3790 | 3795 | 3790 | 511 |
| 468 | 20250214 | 113800 | 1059507500 | 3790 | 3790 | 3790 | 3790 | 30 |
| 469 | 20250214 | 113700 | 1059393800 | 3780 | 3780 | 3780 | 3780 | 7 |
| 470 | 20250214 | 113600 | 1059367340 | 3785 | 3785 | 3785 | 3785 | 151 |
| 471 | 20250214 | 113500 | 1058795805 | 3780 | 3780 | 3780 | 3780 | 234 |
| 472 | 20250214 | 113400 | 1057911285 | 3785 | 3785 | 3785 | 3785 | 110 |
| 473 | 20250214 | 113300 | 1057494935 | 3790 | 3790 | 3790 | 3790 | 10 |
| 474 | 20250214 | 113200 | 1057457035 | 3785 | 3785 | 3785 | 3785 | 9 |
| 475 | 20250214 | 113100 | 1057422970 | 3785 | 3785 | 3785 | 3785 | 0 |
| 476 | 20250214 | 113000 | 1057422970 | 3785 | 3785 | 3785 | 3785 | 0 |
| 477 | 20250214 | 112900 | 1057422970 | 3785 | 3785 | 3785 | 3785 | 0 |
| 478 | 20250214 | 112800 | 1057422970 | 3785 | 3785 | 3785 | 3785 | 371 |
| 479 | 20250214 | 112700 | 1056018735 | 3785 | 3785 | 3785 | 3785 | 1 |
| 480 | 20250214 | 112600 | 1056014950 | 3780 | 3780 | 3780 | 3780 | 450 |
| 481 | 20250214 | 112500 | 1054313950 | 3780 | 3780 | 3780 | 3780 | 0 |
| 482 | 20250214 | 112400 | 1054313950 | 3780 | 3780 | 3780 | 3780 | 205 |
| 483 | 20250214 | 112300 | 1053539050 | 3780 | 3780 | 3780 | 3780 | 0 |
| 484 | 20250214 | 112200 | 1053539050 | 3780 | 3780 | 3780 | 3780 | 0 |
| 485 | 20250214 | 112100 | 1053539050 | 3780 | 3780 | 3780 | 3780 | 0 |
| 486 | 20250214 | 112000 | 1053539050 | 3780 | 3780 | 3780 | 3780 | 100 |
| 487 | 20250214 | 111900 | 1053161050 | 3775 | 3775 | 3775 | 3775 | 9 |
| 488 | 20250214 | 111800 | 1053127075 | 3775 | 3780 | 3780 | 3775 | 200 |
| 489 | 20250214 | 111700 | 1052372070 | 3780 | 3780 | 3780 | 3780 | 106 |
| 490 | 20250214 | 111600 | 1051971390 | 3780 | 3780 | 3780 | 3780 | 3 |
| 491 | 20250214 | 111500 | 1051960050 | 3780 | 3780 | 3780 | 3780 | 100 |
| 492 | 20250214 | 111400 | 1051582050 | 3780 | 3780 | 3780 | 3780 | 1 |
| 493 | 20250214 | 111300 | 1051578270 | 3780 | 3780 | 3780 | 3780 | 0 |
| 494 | 20250214 | 111200 | 1051578270 | 3780 | 3780 | 3780 | 3780 | 20 |
| 495 | 20250214 | 111100 | 1051502670 | 3775 | 3775 | 3775 | 3775 | 19 |
| 496 | 20250214 | 111000 | 1051430945 | 3775 | 3775 | 3775 | 3775 | 0 |
| 497 | 20250214 | 110900 | 1051430945 | 3775 | 3775 | 3775 | 3775 | 0 |
| 498 | 20250214 | 110800 | 1051430945 | 3775 | 3775 | 3775 | 3775 | 97 |
| 499 | 20250214 | 110700 | 1051064770 | 3775 | 3775 | 3775 | 3775 | 300 |
| 500 | 20250214 | 110600 | 1049932270 | 3775 | 3780 | 3780 | 3775 | 31 |
| 501 | 20250214 | 110500 | 1049815135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 502 | 20250214 | 110400 | 1049815135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 503 | 20250214 | 110300 | 1049815135 | 3780 | 3775 | 3780 | 3775 | 511 |
| 504 | 20250214 | 110200 | 1047883560 | 3780 | 3780 | 3780 | 3780 | 33 |
| 505 | 20250214 | 110100 | 1047758820 | 3780 | 3780 | 3780 | 3780 | 4 |
| 506 | 20250214 | 110000 | 1047743700 | 3775 | 3775 | 3775 | 3775 | 0 |
| 507 | 20250214 | 105900 | 1047743700 | 3775 | 3775 | 3775 | 3775 | 325 |
| 508 | 20250214 | 105800 | 1046516825 | 3775 | 3775 | 3775 | 3775 | 50 |
| 509 | 20250214 | 105700 | 1046328075 | 3775 | 3775 | 3775 | 3775 | 256 |
| 510 | 20250214 | 105600 | 1045361675 | 3775 | 3780 | 3780 | 3775 | 6 |
| 511 | 20250214 | 105500 | 1045339000 | 3780 | 3780 | 3780 | 3780 | 115 |
| 512 | 20250214 | 105400 | 1044904300 | 3775 | 3775 | 3775 | 3775 | 847 |
| 513 | 20250214 | 105300 | 1041706875 | 3775 | 3775 | 3775 | 3775 | 5 |
| 514 | 20250214 | 105200 | 1041688000 | 3775 | 3775 | 3775 | 3775 | 23 |
| 515 | 20250214 | 105100 | 1041601175 | 3770 | 3770 | 3770 | 3770 | 362 |
| 516 | 20250214 | 105000 | 1040236435 | 3770 | 3770 | 3770 | 3770 | 615 |
| 517 | 20250214 | 104900 | 1037917885 | 3770 | 3770 | 3770 | 3770 | 5 |
| 518 | 20250214 | 104800 | 1037899035 | 3770 | 3770 | 3770 | 3770 | 60 |
| 519 | 20250214 | 104700 | 1037672835 | 3770 | 3770 | 3770 | 3770 | 0 |
| 520 | 20250214 | 104600 | 1037672835 | 3770 | 3770 | 3770 | 3770 | 200 |
| 521 | 20250214 | 104500 | 1036918835 | 3770 | 3770 | 3770 | 3770 | 145 |
| 522 | 20250214 | 104400 | 1036372185 | 3770 | 3775 | 3775 | 3765 | 55 |
| 523 | 20250214 | 104300 | 1036164855 | 3775 | 3775 | 3775 | 3775 | 0 |
| 524 | 20250214 | 104200 | 1036164855 | 3775 | 3765 | 3775 | 3765 | 72 |
| 525 | 20250214 | 104100 | 1035893560 | 3765 | 3770 | 3770 | 3765 | 1023 |
| 526 | 20250214 | 104000 | 1032040510 | 3770 | 3770 | 3770 | 3770 | 548 |
| 527 | 20250214 | 103900 | 1029974550 | 3770 | 3765 | 3770 | 3765 | 718 |
| 528 | 20250214 | 103800 | 1027270040 | 3770 | 3775 | 3775 | 3770 | 3014 |
| 529 | 20250214 | 103700 | 1015905955 | 3775 | 3775 | 3775 | 3775 | 500 |
| 530 | 20250214 | 103600 | 1014018455 | 3775 | 3775 | 3775 | 3775 | 938 |
| 531 | 20250214 | 103500 | 1010477505 | 3775 | 3775 | 3775 | 3775 | 399 |
| 532 | 20250214 | 103400 | 1008971280 | 3775 | 3775 | 3775 | 3775 | 417 |
| 533 | 20250214 | 103300 | 1007397105 | 3775 | 3775 | 3775 | 3775 | 2543 |
| 534 | 20250214 | 103200 | 997797280 | 3775 | 3785 | 3785 | 3775 | 1286 |
| 535 | 20250214 | 103100 | 992937920 | 3785 | 3775 | 3785 | 3775 | 205 |
| 536 | 20250214 | 103000 | 992163995 | 3775 | 3775 | 3775 | 3775 | 0 |
| 537 | 20250214 | 102900 | 992163995 | 3775 | 3775 | 3775 | 3775 | 3 |
| 538 | 20250214 | 102800 | 992152670 | 3775 | 3780 | 3780 | 3775 | 250 |
| 539 | 20250214 | 102700 | 991208820 | 3775 | 3775 | 3775 | 3775 | 468 |
| 540 | 20250214 | 102600 | 989442120 | 3780 | 3780 | 3780 | 3780 | 112 |
| 541 | 20250214 | 102500 | 989018760 | 3780 | 3775 | 3780 | 3775 | 577 |
| 542 | 20250214 | 102400 | 986838080 | 3775 | 3775 | 3775 | 3775 | 5 |
| 543 | 20250214 | 102300 | 986819205 | 3775 | 3785 | 3785 | 3775 | 3129 |
| 544 | 20250214 | 102200 | 975006110 | 3785 | 3785 | 3785 | 3785 | 11 |
| 545 | 20250214 | 102100 | 974964475 | 3785 | 3785 | 3785 | 3785 | 100 |
| 546 | 20250214 | 102000 | 974585975 | 3785 | 3785 | 3785 | 3785 | 0 |
| 547 | 20250214 | 101900 | 974585975 | 3785 | 3785 | 3785 | 3785 | 401 |
| 548 | 20250214 | 101800 | 973068190 | 3775 | 3780 | 3780 | 3775 | 2500 |
| 549 | 20250214 | 101700 | 963628235 | 3780 | 3780 | 3780 | 3780 | 2546 |
| 550 | 20250214 | 101600 | 954004355 | 3780 | 3780 | 3780 | 3780 | 43 |
| 551 | 20250214 | 101500 | 953841815 | 3780 | 3780 | 3780 | 3780 | 6 |
| 552 | 20250214 | 101400 | 953819135 | 3780 | 3785 | 3785 | 3780 | 200 |
| 553 | 20250214 | 101300 | 953063125 | 3785 | 3780 | 3785 | 3780 | 3047 |
| 554 | 20250214 | 101200 | 941542960 | 3780 | 3780 | 3780 | 3775 | 704 |
| 555 | 20250214 | 101100 | 938881850 | 3780 | 3780 | 3780 | 3780 | 2 |
| 556 | 20250214 | 101000 | 938874290 | 3775 | 3775 | 3775 | 3775 | 202 |
| 557 | 20250214 | 100900 | 938111740 | 3775 | 3770 | 3775 | 3770 | 2700 |
| 558 | 20250214 | 100800 | 927929240 | 3775 | 3775 | 3775 | 3775 | 1462 |
| 559 | 20250214 | 100700 | 922410190 | 3770 | 3775 | 3775 | 3770 | 81 |
| 560 | 20250214 | 100600 | 922104565 | 3775 | 3775 | 3775 | 3775 | 0 |
| 561 | 20250214 | 100500 | 922104565 | 3775 | 3775 | 3775 | 3775 | 1 |
| 562 | 20250214 | 100400 | 922100790 | 3775 | 3780 | 3780 | 3775 | 521 |
| 563 | 20250214 | 100300 | 920134005 | 3780 | 3785 | 3785 | 3780 | 933 |
| 564 | 20250214 | 100200 | 916605890 | 3785 | 3785 | 3785 | 3785 | 274 |
| 565 | 20250214 | 100100 | 915568800 | 3785 | 3785 | 3785 | 3785 | 29 |
| 566 | 20250214 | 100000 | 915459035 | 3785 | 3795 | 3795 | 3785 | 1693 |
| 567 | 20250214 | 095900 | 909042310 | 3800 | 3795 | 3800 | 3795 | 6 |
| 568 | 20250214 | 095800 | 909019515 | 3795 | 3795 | 3795 | 3795 | 100 |
| 569 | 20250214 | 095700 | 908640015 | 3795 | 3795 | 3795 | 3795 | 0 |
| 570 | 20250214 | 095600 | 908640015 | 3795 | 3795 | 3795 | 3790 | 2006 |
| 571 | 20250214 | 095500 | 901027860 | 3795 | 3795 | 3795 | 3795 | 0 |
| 572 | 20250214 | 095400 | 901027860 | 3795 | 3795 | 3795 | 3795 | 500 |
| 573 | 20250214 | 095300 | 899130360 | 3800 | 3800 | 3800 | 3795 | 3431 |
| 574 | 20250214 | 095200 | 886098925 | 3800 | 3800 | 3800 | 3800 | 350 |
| 575 | 20250214 | 095100 | 884768925 | 3800 | 3800 | 3800 | 3800 | 703 |
| 576 | 20250214 | 095000 | 882097525 | 3800 | 3805 | 3805 | 3800 | 331 |
| 577 | 20250214 | 094900 | 880839710 | 3805 | 3805 | 3805 | 3805 | 610 |
| 578 | 20250214 | 094800 | 878518660 | 3805 | 3805 | 3805 | 3805 | 0 |
| 579 | 20250214 | 094700 | 878518660 | 3805 | 3800 | 3805 | 3800 | 111 |
| 580 | 20250214 | 094600 | 878096855 | 3800 | 3800 | 3800 | 3795 | 1137 |
| 581 | 20250214 | 094500 | 873781185 | 3800 | 3800 | 3800 | 3800 | 122 |
| 582 | 20250214 | 094400 | 873317585 | 3795 | 3790 | 3795 | 3790 | 1633 |
| 583 | 20250214 | 094300 | 867120800 | 3790 | 3790 | 3790 | 3790 | 20 |
| 584 | 20250214 | 094200 | 867045000 | 3775 | 3770 | 3780 | 3770 | 4775 |
| 585 | 20250214 | 094100 | 849005315 | 3770 | 3770 | 3770 | 3770 | 201 |
| 586 | 20250214 | 094000 | 848247545 | 3770 | 3770 | 3770 | 3770 | 728 |
| 587 | 20250214 | 093900 | 845502985 | 3770 | 3765 | 3770 | 3765 | 1273 |
| 588 | 20250214 | 093800 | 840706725 | 3765 | 3765 | 3765 | 3760 | 2992 |
| 589 | 20250214 | 093700 | 829444845 | 3765 | 3770 | 3770 | 3765 | 366 |
| 590 | 20250214 | 093600 | 828065955 | 3770 | 3775 | 3775 | 3765 | 1042 |
| 591 | 20250214 | 093500 | 824137350 | 3775 | 3770 | 3775 | 3765 | 1386 |
| 592 | 20250214 | 093400 | 818915510 | 3770 | 3770 | 3770 | 3770 | 1131 |
| 593 | 20250214 | 093300 | 814651640 | 3770 | 3775 | 3780 | 3770 | 4784 |
| 594 | 20250214 | 093200 | 796611420 | 3775 | 3790 | 3790 | 3775 | 2619 |
| 595 | 20250214 | 093100 | 786723535 | 3785 | 3780 | 3785 | 3780 | 4541 |
| 596 | 20250214 | 093000 | 769552995 | 3785 | 3785 | 3785 | 3780 | 1435 |
| 597 | 20250214 | 092900 | 764128540 | 3780 | 3785 | 3785 | 3780 | 1490 |
| 598 | 20250214 | 092800 | 758496320 | 3780 | 3785 | 3785 | 3780 | 2029 |
| 599 | 20250214 | 092700 | 750820985 | 3785 | 3785 | 3785 | 3780 | 12704 |
| 600 | 20250214 | 092600 | 702756545 | 3790 | 3795 | 3795 | 3785 | 5268 |
| 601 | 20250214 | 092500 | 682803375 | 3800 | 3800 | 3800 | 3795 | 6528 |
| 602 | 20250214 | 092400 | 658013675 | 3800 | 3795 | 3800 | 3795 | 919 |
| 603 | 20250214 | 092300 | 654525885 | 3795 | 3800 | 3800 | 3795 | 2155 |
| 604 | 20250214 | 092200 | 646338795 | 3795 | 3800 | 3805 | 3795 | 4433 |
| 605 | 20250214 | 092100 | 629497385 | 3805 | 3800 | 3805 | 3800 | 2125 |
| 606 | 20250214 | 092000 | 621420255 | 3800 | 3800 | 3805 | 3800 | 917 |
| 607 | 20250214 | 091900 | 617934955 | 3800 | 3805 | 3805 | 3800 | 2015 |
| 608 | 20250214 | 091800 | 610276705 | 3805 | 3800 | 3805 | 3800 | 2037 |
| 609 | 20250214 | 091700 | 602535565 | 3795 | 3800 | 3800 | 3795 | 1746 |
| 610 | 20250214 | 091600 | 595908810 | 3795 | 3790 | 3795 | 3790 | 3055 |
| 611 | 20250214 | 091500 | 584330310 | 3790 | 3790 | 3795 | 3785 | 8613 |
| 612 | 20250214 | 091400 | 551682315 | 3785 | 3805 | 3805 | 3780 | 29012 |
| 613 | 20250214 | 091300 | 441687860 | 3805 | 3810 | 3810 | 3805 | 11329 |
| 614 | 20250214 | 091200 | 398550930 | 3810 | 3820 | 3820 | 3810 | 2424 |
| 615 | 20250214 | 091100 | 389307370 | 3815 | 3815 | 3820 | 3810 | 1764 |
| 616 | 20250214 | 091000 | 382578685 | 3815 | 3820 | 3820 | 3815 | 376 |
| 617 | 20250214 | 090900 | 381143930 | 3830 | 3810 | 3830 | 3805 | 10077 |
| 618 | 20250214 | 090800 | 342768670 | 3830 | 3810 | 3830 | 3810 | 8137 |
| 619 | 20250214 | 090700 | 311716870 | 3810 | 3805 | 3815 | 3805 | 6202 |
| 620 | 20250214 | 090600 | 288111555 | 3810 | 3820 | 3825 | 3810 | 13625 |
| 621 | 20250214 | 090500 | 236136380 | 3825 | 3830 | 3830 | 3825 | 6066 |
| 622 | 20250214 | 090400 | 212908730 | 3830 | 3840 | 3875 | 3830 | 7163 |
| 623 | 20250214 | 090300 | 185425520 | 3875 | 3825 | 3875 | 3825 | 13597 |
| 624 | 20250214 | 090200 | 133273645 | 3825 | 3850 | 3850 | 3825 | 12047 |
| 625 | 20250214 | 090100 | 87080485 | 3850 | 3860 | 3860 | 3845 | 16237 |
| 626 | 20250214 | 090000 | 24477780 | 3860 | 3890 | 3890 | 3860 | 6309 |