30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 191200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 2637 |
| 3 | 20250214 | 191100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20250214 | 191000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20250214 | 190900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20250214 | 190800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20250214 | 190700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20250214 | 190600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20250214 | 190500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20250214 | 190400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20250214 | 190300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20250214 | 190200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20250214 | 190100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20250214 | 190000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20250214 | 185900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20250214 | 185800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20250214 | 185700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20250214 | 185600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20250214 | 185500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20250214 | 185400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20250214 | 185300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20250214 | 185200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20250214 | 185100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20250214 | 185000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20250214 | 184900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20250214 | 184800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20250214 | 184700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20250214 | 184600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20250214 | 184500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20250214 | 184400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20250214 | 184300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20250214 | 184200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 2637 |
| 33 | 20250214 | 184100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20250214 | 184000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20250214 | 183900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20250214 | 183800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20250214 | 183700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20250214 | 183600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20250214 | 183500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20250214 | 183400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20250214 | 183300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20250214 | 183200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20250214 | 183100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20250214 | 183000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20250214 | 182900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20250214 | 182800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20250214 | 182700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20250214 | 182600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20250214 | 182500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20250214 | 182400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20250214 | 182300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20250214 | 182200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20250214 | 182100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20250214 | 182000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20250214 | 181900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20250214 | 181800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20250214 | 181700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20250214 | 181600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20250214 | 181500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20250214 | 181400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20250214 | 181300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20250214 | 181200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 2637 |
| 63 | 20250214 | 181100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20250214 | 181000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20250214 | 180900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20250214 | 180800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20250214 | 180700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20250214 | 180600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20250214 | 180500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20250214 | 180400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20250214 | 180300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20250214 | 180200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20250214 | 180100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20250214 | 180000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20250214 | 175900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20250214 | 175800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20250214 | 175700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20250214 | 175600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20250214 | 175500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20250214 | 175400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20250214 | 175300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20250214 | 175200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20250214 | 175100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20250214 | 175000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20250214 | 174900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20250214 | 174800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20250214 | 174700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20250214 | 174600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20250214 | 174500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20250214 | 174400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20250214 | 174300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20250214 | 174200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 2637 |
| 93 | 20250214 | 174100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20250214 | 174000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20250214 | 173900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20250214 | 173800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20250214 | 173700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20250214 | 173600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20250214 | 173500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20250214 | 173400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20250214 | 173300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20250214 | 173200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20250214 | 173100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20250214 | 173000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20250214 | 172900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20250214 | 172800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20250214 | 172700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20250214 | 172600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20250214 | 172500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20250214 | 172400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20250214 | 172300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20250214 | 172200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20250214 | 172100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20250214 | 172000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20250214 | 171900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20250214 | 171800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20250214 | 171700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20250214 | 171600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20250214 | 171500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20250214 | 171400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20250214 | 171300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20250214 | 171200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 2637 |
| 123 | 20250214 | 171100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20250214 | 171000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20250214 | 170900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20250214 | 170800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20250214 | 170700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20250214 | 170600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20250214 | 170500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20250214 | 170400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20250214 | 170300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20250214 | 170200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20250214 | 170100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20250214 | 170000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20250214 | 165900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20250214 | 165800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20250214 | 165700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20250214 | 165600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20250214 | 165500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20250214 | 165400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20250214 | 165300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20250214 | 165200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20250214 | 165100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20250214 | 165000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20250214 | 164900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20250214 | 164800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20250214 | 164700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20250214 | 164600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20250214 | 164500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20250214 | 164400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20250214 | 164300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20250214 | 164200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 2637 |
| 153 | 20250214 | 164100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20250214 | 164000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20250214 | 163900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20250214 | 163800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20250214 | 163700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20250214 | 163600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20250214 | 163500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20250214 | 163400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20250214 | 163300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20250214 | 163200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20250214 | 163100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20250214 | 163000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20250214 | 162900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20250214 | 162800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20250214 | 162700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20250214 | 162600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20250214 | 162500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20250214 | 162400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20250214 | 162300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20250214 | 162200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20250214 | 162100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20250214 | 162000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20250214 | 161900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20250214 | 161800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20250214 | 161700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20250214 | 161600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20250214 | 161500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20250214 | 161400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20250214 | 161300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20250214 | 161200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 2637 |
| 183 | 20250214 | 161100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20250214 | 161000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20250214 | 160900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20250214 | 160800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20250214 | 160700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20250214 | 160600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20250214 | 160500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20250214 | 160400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20250214 | 160300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20250214 | 160200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20250214 | 160100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20250214 | 160000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20250214 | 155900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 196 | 20250214 | 155800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 197 | 20250214 | 155700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 198 | 20250214 | 155600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 199 | 20250214 | 155500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 200 | 20250214 | 155400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 201 | 20250214 | 155300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 202 | 20250214 | 155200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 203 | 20250214 | 155100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 204 | 20250214 | 155000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 205 | 20250214 | 154900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 206 | 20250214 | 154800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 207 | 20250214 | 154700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 208 | 20250214 | 154600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 209 | 20250214 | 154500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 210 | 20250214 | 154400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 211 | 20250214 | 154300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 212 | 20250214 | 154200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 2637 |
| 213 | 20250214 | 154100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 214 | 20250214 | 154000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 215 | 20250214 | 153900 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 216 | 20250214 | 153800 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 217 | 20250214 | 153700 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 218 | 20250214 | 153600 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 219 | 20250214 | 153500 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 220 | 20250214 | 153400 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 221 | 20250214 | 153300 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 222 | 20250214 | 153200 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 223 | 20250214 | 153100 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 224 | 20250214 | 153000 | 1309662315 | 2345 | 2345 | 2345 | 2345 | 2637 |
| 225 | 20250214 | 152900 | 1303478550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 226 | 20250214 | 152800 | 1303478550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 227 | 20250214 | 152700 | 1303478550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 228 | 20250214 | 152600 | 1303478550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 229 | 20250214 | 152500 | 1303478550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 230 | 20250214 | 152400 | 1303478550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 231 | 20250214 | 152300 | 1303478550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 232 | 20250214 | 152200 | 1303478550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 233 | 20250214 | 152100 | 1303478550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 234 | 20250214 | 152000 | 1303478550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 235 | 20250214 | 151900 | 1303478550 | 2350 | 2345 | 2350 | 2345 | 1257 |
| 236 | 20250214 | 151800 | 1300530835 | 2350 | 2350 | 2350 | 2350 | 3 |
| 237 | 20250214 | 151700 | 1300523785 | 2350 | 2345 | 2350 | 2340 | 7225 |
| 238 | 20250214 | 151600 | 1283587710 | 2355 | 2355 | 2355 | 2345 | 8070 |
| 239 | 20250214 | 151500 | 1264657245 | 2355 | 2355 | 2355 | 2350 | 144 |
| 240 | 20250214 | 151400 | 1264318175 | 2355 | 2355 | 2355 | 2350 | 2554 |
| 241 | 20250214 | 151300 | 1258303520 | 2355 | 2355 | 2355 | 2350 | 516 |
| 242 | 20250214 | 151200 | 1257090855 | 2345 | 2345 | 2355 | 2345 | 4091 |
| 243 | 20250214 | 151100 | 1247487310 | 2345 | 2345 | 2350 | 2340 | 10068 |
| 244 | 20250214 | 151000 | 1223905290 | 2355 | 2350 | 2355 | 2350 | 335 |
| 245 | 20250214 | 150900 | 1223118000 | 2355 | 2355 | 2355 | 2355 | 0 |
| 246 | 20250214 | 150800 | 1223118000 | 2355 | 2355 | 2355 | 2355 | 2 |
| 247 | 20250214 | 150700 | 1223113290 | 2355 | 2350 | 2355 | 2345 | 1066 |
| 248 | 20250214 | 150600 | 1220608185 | 2350 | 2350 | 2350 | 2350 | 2 |
| 249 | 20250214 | 150500 | 1220603485 | 2345 | 2345 | 2345 | 2345 | 3076 |
| 250 | 20250214 | 150400 | 1213390265 | 2350 | 2350 | 2355 | 2350 | 1059 |
| 251 | 20250214 | 150300 | 1210901335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 252 | 20250214 | 150200 | 1210901335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 253 | 20250214 | 150100 | 1210901335 | 2355 | 2355 | 2355 | 2355 | 21 |
| 254 | 20250214 | 150000 | 1210851880 | 2355 | 2355 | 2355 | 2355 | 0 |
| 255 | 20250214 | 145900 | 1210851880 | 2355 | 2350 | 2355 | 2345 | 3001 |
| 256 | 20250214 | 145800 | 1203813570 | 2355 | 2355 | 2355 | 2355 | 0 |
| 257 | 20250214 | 145700 | 1203813570 | 2355 | 2355 | 2355 | 2350 | 408 |
| 258 | 20250214 | 145600 | 1202854730 | 2355 | 2350 | 2360 | 2350 | 5101 |
| 259 | 20250214 | 145500 | 1190867355 | 2360 | 2360 | 2360 | 2350 | 48 |
| 260 | 20250214 | 145400 | 1190754485 | 2360 | 2360 | 2360 | 2360 | 3 |
| 261 | 20250214 | 145300 | 1190747405 | 2360 | 2350 | 2360 | 2345 | 5110 |
| 262 | 20250214 | 145200 | 1178760320 | 2360 | 2360 | 2360 | 2360 | 0 |
| 263 | 20250214 | 145100 | 1178760320 | 2360 | 2360 | 2360 | 2350 | 2023 |
| 264 | 20250214 | 145000 | 1174006120 | 2360 | 2350 | 2360 | 2350 | 922 |
| 265 | 20250214 | 144900 | 1171835300 | 2355 | 2355 | 2355 | 2355 | 32 |
| 266 | 20250214 | 144800 | 1171759940 | 2355 | 2360 | 2360 | 2350 | 5020 |
| 267 | 20250214 | 144700 | 1159962830 | 2350 | 2355 | 2355 | 2350 | 15233 |
| 268 | 20250214 | 144600 | 1124160955 | 2355 | 2360 | 2360 | 2355 | 8987 |
| 269 | 20250214 | 144500 | 1102996315 | 2360 | 2360 | 2360 | 2360 | 0 |
| 270 | 20250214 | 144400 | 1102996315 | 2360 | 2360 | 2360 | 2360 | 200 |
| 271 | 20250214 | 144300 | 1102524315 | 2360 | 2360 | 2360 | 2360 | 1167 |
| 272 | 20250214 | 144200 | 1099770195 | 2360 | 2365 | 2365 | 2360 | 6264 |
| 273 | 20250214 | 144100 | 1084975835 | 2370 | 2370 | 2370 | 2370 | 0 |
| 274 | 20250214 | 144000 | 1084975835 | 2370 | 2370 | 2370 | 2370 | 244 |
| 275 | 20250214 | 143900 | 1084397555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 276 | 20250214 | 143800 | 1084397555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 277 | 20250214 | 143700 | 1084397555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 278 | 20250214 | 143600 | 1084397555 | 2370 | 2365 | 2370 | 2365 | 484 |
| 279 | 20250214 | 143500 | 1083250485 | 2370 | 2370 | 2370 | 2370 | 1387 |
| 280 | 20250214 | 143400 | 1079963295 | 2385 | 2385 | 2385 | 2385 | 0 |
| 281 | 20250214 | 143300 | 1079963295 | 2385 | 2370 | 2385 | 2370 | 5002 |
| 282 | 20250214 | 143200 | 1068108540 | 2375 | 2375 | 2375 | 2375 | 792 |
| 283 | 20250214 | 143100 | 1066227540 | 2375 | 2375 | 2375 | 2375 | 0 |
| 284 | 20250214 | 143000 | 1066227540 | 2375 | 2365 | 2375 | 2365 | 3 |
| 285 | 20250214 | 142900 | 1066220425 | 2370 | 2365 | 2370 | 2365 | 4023 |
| 286 | 20250214 | 142800 | 1056702065 | 2360 | 2360 | 2360 | 2360 | 3 |
| 287 | 20250214 | 142700 | 1056694985 | 2365 | 2365 | 2365 | 2365 | 60 |
| 288 | 20250214 | 142600 | 1056553085 | 2365 | 2365 | 2365 | 2365 | 500 |
| 289 | 20250214 | 142500 | 1055370585 | 2370 | 2370 | 2370 | 2370 | 6 |
| 290 | 20250214 | 142400 | 1055356365 | 2365 | 2365 | 2365 | 2365 | 0 |
| 291 | 20250214 | 142300 | 1055356365 | 2365 | 2365 | 2365 | 2365 | 528 |
| 292 | 20250214 | 142200 | 1054107645 | 2365 | 2365 | 2365 | 2365 | 5 |
| 293 | 20250214 | 142100 | 1054095820 | 2365 | 2365 | 2365 | 2365 | 394 |
| 294 | 20250214 | 142000 | 1053164010 | 2365 | 2370 | 2370 | 2365 | 311 |
| 295 | 20250214 | 141900 | 1052428440 | 2365 | 2370 | 2370 | 2365 | 55 |
| 296 | 20250214 | 141800 | 1052298340 | 2360 | 2365 | 2370 | 2360 | 3930 |
| 297 | 20250214 | 141700 | 1043004610 | 2365 | 2365 | 2370 | 2365 | 2290 |
| 298 | 20250214 | 141600 | 1037588750 | 2370 | 2370 | 2370 | 2365 | 5006 |
| 299 | 20250214 | 141500 | 1025748025 | 2375 | 2375 | 2375 | 2375 | 21 |
| 300 | 20250214 | 141400 | 1025698150 | 2365 | 2375 | 2390 | 2365 | 17586 |
| 301 | 20250214 | 141300 | 984065360 | 2375 | 2390 | 2390 | 2375 | 2464 |
| 302 | 20250214 | 141200 | 978213300 | 2390 | 2390 | 2390 | 2390 | 5 |
| 303 | 20250214 | 141100 | 978201350 | 2390 | 2380 | 2390 | 2380 | 7 |
| 304 | 20250214 | 141000 | 978184640 | 2375 | 2380 | 2380 | 2370 | 5648 |
| 305 | 20250214 | 140900 | 964773300 | 2380 | 2385 | 2385 | 2375 | 10890 |
| 306 | 20250214 | 140800 | 938882060 | 2380 | 2380 | 2380 | 2380 | 4553 |
| 307 | 20250214 | 140700 | 928045920 | 2380 | 2380 | 2380 | 2375 | 5004 |
| 308 | 20250214 | 140600 | 916161400 | 2380 | 2375 | 2380 | 2375 | 700 |
| 309 | 20250214 | 140500 | 914498875 | 2380 | 2375 | 2380 | 2375 | 610 |
| 310 | 20250214 | 140400 | 913050100 | 2380 | 2390 | 2390 | 2380 | 307 |
| 311 | 20250214 | 140300 | 912319420 | 2390 | 2380 | 2390 | 2380 | 961 |
| 312 | 20250214 | 140200 | 910032200 | 2395 | 2380 | 2395 | 2380 | 4047 |
| 313 | 20250214 | 140100 | 900400280 | 2380 | 2390 | 2390 | 2380 | 17395 |
| 314 | 20250214 | 140000 | 858974680 | 2395 | 2395 | 2395 | 2395 | 1062 |
| 315 | 20250214 | 135900 | 856431190 | 2400 | 2405 | 2405 | 2400 | 5900 |
| 316 | 20250214 | 135800 | 842270990 | 2405 | 2395 | 2405 | 2390 | 13149 |
| 317 | 20250214 | 135700 | 810715745 | 2395 | 2405 | 2405 | 2390 | 2087 |
| 318 | 20250214 | 135600 | 805711910 | 2405 | 2405 | 2405 | 2390 | 7363 |
| 319 | 20250214 | 135500 | 788039850 | 2405 | 2395 | 2405 | 2395 | 12285 |
| 320 | 20250214 | 135400 | 758553525 | 2395 | 2390 | 2395 | 2380 | 12596 |
| 321 | 20250214 | 135300 | 728425035 | 2390 | 2390 | 2390 | 2380 | 4750 |
| 322 | 20250214 | 135200 | 717099865 | 2390 | 2380 | 2390 | 2380 | 503 |
| 323 | 20250214 | 135100 | 715902695 | 2390 | 2390 | 2390 | 2390 | 162 |
| 324 | 20250214 | 135000 | 715515515 | 2390 | 2390 | 2390 | 2390 | 0 |
| 325 | 20250214 | 134900 | 715515515 | 2390 | 2390 | 2390 | 2390 | 0 |
| 326 | 20250214 | 134800 | 715515515 | 2390 | 2380 | 2390 | 2380 | 72 |
| 327 | 20250214 | 134700 | 715344135 | 2380 | 2380 | 2380 | 2380 | 1028 |
| 328 | 20250214 | 134600 | 712897495 | 2385 | 2385 | 2385 | 2385 | 52 |
| 329 | 20250214 | 134500 | 712773475 | 2390 | 2390 | 2390 | 2390 | 3 |
| 330 | 20250214 | 134400 | 712766305 | 2395 | 2395 | 2395 | 2395 | 0 |
| 331 | 20250214 | 134300 | 712766305 | 2395 | 2385 | 2395 | 2385 | 5827 |
| 332 | 20250214 | 134200 | 698842415 | 2390 | 2385 | 2390 | 2385 | 9310 |
| 333 | 20250214 | 134100 | 676638055 | 2385 | 2375 | 2385 | 2375 | 6688 |
| 334 | 20250214 | 134000 | 660743930 | 2375 | 2375 | 2375 | 2370 | 6 |
| 335 | 20250214 | 133900 | 660729685 | 2370 | 2370 | 2370 | 2370 | 351 |
| 336 | 20250214 | 133800 | 659897815 | 2375 | 2375 | 2375 | 2375 | 0 |
| 337 | 20250214 | 133700 | 659897815 | 2375 | 2375 | 2375 | 2375 | 40 |
| 338 | 20250214 | 133600 | 659802815 | 2375 | 2375 | 2375 | 2375 | 4 |
| 339 | 20250214 | 133500 | 659793315 | 2370 | 2370 | 2370 | 2370 | 4 |
| 340 | 20250214 | 133400 | 659783835 | 2375 | 2375 | 2375 | 2375 | 0 |
| 341 | 20250214 | 133300 | 659783835 | 2375 | 2375 | 2375 | 2375 | 0 |
| 342 | 20250214 | 133200 | 659783835 | 2375 | 2375 | 2375 | 2375 | 0 |
| 343 | 20250214 | 133100 | 659783835 | 2375 | 2375 | 2375 | 2375 | 8 |
| 344 | 20250214 | 133000 | 659764835 | 2375 | 2370 | 2375 | 2365 | 2517 |
| 345 | 20250214 | 132900 | 653805595 | 2375 | 2375 | 2375 | 2375 | 0 |
| 346 | 20250214 | 132800 | 653805595 | 2375 | 2375 | 2375 | 2375 | 20 |
| 347 | 20250214 | 132700 | 653758095 | 2375 | 2375 | 2375 | 2375 | 991 |
| 348 | 20250214 | 132600 | 651404470 | 2375 | 2375 | 2375 | 2375 | 0 |
| 349 | 20250214 | 132500 | 651404470 | 2375 | 2375 | 2375 | 2375 | 9 |
| 350 | 20250214 | 132400 | 651383095 | 2375 | 2375 | 2375 | 2375 | 0 |
| 351 | 20250214 | 132300 | 651383095 | 2375 | 2375 | 2375 | 2375 | 0 |
| 352 | 20250214 | 132200 | 651383095 | 2375 | 2375 | 2375 | 2375 | 0 |
| 353 | 20250214 | 132100 | 651383095 | 2375 | 2375 | 2375 | 2375 | 42 |
| 354 | 20250214 | 132000 | 651283345 | 2375 | 2370 | 2375 | 2370 | 280 |
| 355 | 20250214 | 131900 | 650619725 | 2370 | 2370 | 2370 | 2370 | 0 |
| 356 | 20250214 | 131800 | 650619725 | 2370 | 2370 | 2370 | 2370 | 0 |
| 357 | 20250214 | 131700 | 650619725 | 2370 | 2370 | 2370 | 2370 | 0 |
| 358 | 20250214 | 131600 | 650619725 | 2370 | 2370 | 2370 | 2370 | 0 |
| 359 | 20250214 | 131500 | 650619725 | 2370 | 2365 | 2370 | 2365 | 4359 |
| 360 | 20250214 | 131400 | 640308925 | 2365 | 2375 | 2375 | 2365 | 3655 |
| 361 | 20250214 | 131300 | 631647320 | 2375 | 2375 | 2375 | 2375 | 9642 |
| 362 | 20250214 | 131200 | 608747570 | 2380 | 2380 | 2380 | 2380 | 2 |
| 363 | 20250214 | 131100 | 608742810 | 2380 | 2380 | 2380 | 2380 | 0 |
| 364 | 20250214 | 131000 | 608742810 | 2380 | 2380 | 2380 | 2380 | 5 |
| 365 | 20250214 | 130900 | 608730910 | 2380 | 2380 | 2380 | 2380 | 185 |
| 366 | 20250214 | 130800 | 608290610 | 2375 | 2380 | 2380 | 2375 | 730 |
| 367 | 20250214 | 130700 | 606553410 | 2380 | 2380 | 2380 | 2380 | 0 |
| 368 | 20250214 | 130600 | 606553410 | 2380 | 2380 | 2380 | 2380 | 0 |
| 369 | 20250214 | 130500 | 606553410 | 2380 | 2380 | 2380 | 2380 | 0 |
| 370 | 20250214 | 130400 | 606553410 | 2380 | 2375 | 2380 | 2375 | 190 |
| 371 | 20250214 | 130300 | 606102155 | 2380 | 2375 | 2380 | 2375 | 2421 |
| 372 | 20250214 | 130200 | 600352255 | 2375 | 2375 | 2375 | 2375 | 0 |
| 373 | 20250214 | 130100 | 600352255 | 2375 | 2375 | 2375 | 2375 | 0 |
| 374 | 20250214 | 130000 | 600352255 | 2375 | 2375 | 2375 | 2375 | 929 |
| 375 | 20250214 | 125900 | 598145880 | 2375 | 2370 | 2375 | 2370 | 6 |
| 376 | 20250214 | 125800 | 598131655 | 2370 | 2380 | 2380 | 2370 | 1556 |
| 377 | 20250214 | 125700 | 594439450 | 2375 | 2375 | 2375 | 2375 | 10 |
| 378 | 20250214 | 125600 | 594415700 | 2375 | 2375 | 2375 | 2375 | 1100 |
| 379 | 20250214 | 125500 | 591803200 | 2380 | 2380 | 2380 | 2380 | 0 |
| 380 | 20250214 | 125400 | 591803200 | 2380 | 2380 | 2380 | 2380 | 0 |
| 381 | 20250214 | 125300 | 591803200 | 2380 | 2370 | 2380 | 2370 | 2713 |
| 382 | 20250214 | 125200 | 585359895 | 2375 | 2375 | 2375 | 2375 | 0 |
| 383 | 20250214 | 125100 | 585359895 | 2375 | 2375 | 2375 | 2375 | 0 |
| 384 | 20250214 | 125000 | 585359895 | 2375 | 2375 | 2375 | 2375 | 1837 |
| 385 | 20250214 | 124900 | 580997020 | 2375 | 2375 | 2375 | 2375 | 0 |
| 386 | 20250214 | 124800 | 580997020 | 2375 | 2375 | 2375 | 2375 | 0 |
| 387 | 20250214 | 124700 | 580997020 | 2375 | 2375 | 2375 | 2375 | 0 |
| 388 | 20250214 | 124600 | 580997020 | 2375 | 2370 | 2375 | 2370 | 244 |
| 389 | 20250214 | 124500 | 580418620 | 2370 | 2375 | 2375 | 2370 | 3200 |
| 390 | 20250214 | 124400 | 572833620 | 2375 | 2375 | 2375 | 2375 | 500 |
| 391 | 20250214 | 124300 | 571646120 | 2375 | 2370 | 2375 | 2370 | 511 |
| 392 | 20250214 | 124200 | 570434995 | 2375 | 2370 | 2375 | 2370 | 1901 |
| 393 | 20250214 | 124100 | 565929620 | 2375 | 2375 | 2375 | 2375 | 50 |
| 394 | 20250214 | 124000 | 565810870 | 2375 | 2375 | 2375 | 2375 | 0 |
| 395 | 20250214 | 123900 | 565810870 | 2375 | 2370 | 2375 | 2370 | 521 |
| 396 | 20250214 | 123800 | 564575995 | 2375 | 2370 | 2375 | 2370 | 519 |
| 397 | 20250214 | 123700 | 563345920 | 2370 | 2370 | 2370 | 2370 | 2031 |
| 398 | 20250214 | 123600 | 558532450 | 2370 | 2370 | 2370 | 2370 | 1 |
| 399 | 20250214 | 123500 | 558530080 | 2365 | 2365 | 2365 | 2365 | 0 |
| 400 | 20250214 | 123400 | 558530080 | 2365 | 2365 | 2365 | 2365 | 0 |
| 401 | 20250214 | 123300 | 558530080 | 2365 | 2365 | 2365 | 2365 | 1 |
| 402 | 20250214 | 123200 | 558527715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 403 | 20250214 | 123100 | 558527715 | 2365 | 2370 | 2370 | 2365 | 500 |
| 404 | 20250214 | 123000 | 557345155 | 2375 | 2375 | 2375 | 2375 | 0 |
| 405 | 20250214 | 122900 | 557345155 | 2375 | 2375 | 2375 | 2375 | 0 |
| 406 | 20250214 | 122800 | 557345155 | 2375 | 2375 | 2375 | 2375 | 0 |
| 407 | 20250214 | 122700 | 557345155 | 2375 | 2375 | 2375 | 2375 | 0 |
| 408 | 20250214 | 122600 | 557345155 | 2375 | 2370 | 2375 | 2355 | 13293 |
| 409 | 20250214 | 122500 | 525915555 | 2375 | 2375 | 2380 | 2375 | 791 |
| 410 | 20250214 | 122400 | 524036925 | 2380 | 2380 | 2380 | 2380 | 126 |
| 411 | 20250214 | 122300 | 523737045 | 2380 | 2380 | 2380 | 2380 | 77 |
| 412 | 20250214 | 122200 | 523553785 | 2380 | 2380 | 2380 | 2380 | 3 |
| 413 | 20250214 | 122100 | 523546645 | 2380 | 2375 | 2380 | 2375 | 3574 |
| 414 | 20250214 | 122000 | 515058375 | 2375 | 2375 | 2375 | 2375 | 0 |
| 415 | 20250214 | 121900 | 515058375 | 2375 | 2375 | 2375 | 2375 | 2 |
| 416 | 20250214 | 121800 | 515053625 | 2370 | 2370 | 2370 | 2370 | 2148 |
| 417 | 20250214 | 121700 | 509962865 | 2370 | 2370 | 2370 | 2370 | 136 |
| 418 | 20250214 | 121600 | 509640545 | 2370 | 2370 | 2370 | 2370 | 0 |
| 419 | 20250214 | 121500 | 509640545 | 2370 | 2370 | 2370 | 2370 | 0 |
| 420 | 20250214 | 121400 | 509640545 | 2370 | 2370 | 2370 | 2370 | 0 |
| 421 | 20250214 | 121300 | 509640545 | 2370 | 2370 | 2370 | 2370 | 518 |
| 422 | 20250214 | 121200 | 508412885 | 2370 | 2370 | 2370 | 2370 | 21 |
| 423 | 20250214 | 121100 | 508363115 | 2375 | 2375 | 2375 | 2375 | 0 |
| 424 | 20250214 | 121000 | 508363115 | 2375 | 2375 | 2375 | 2375 | 295 |
| 425 | 20250214 | 120900 | 507662490 | 2375 | 2375 | 2375 | 2375 | 2 |
| 426 | 20250214 | 120800 | 507657740 | 2370 | 2370 | 2370 | 2370 | 4 |
| 427 | 20250214 | 120700 | 507648260 | 2370 | 2370 | 2370 | 2370 | 49 |
| 428 | 20250214 | 120600 | 507532130 | 2375 | 2375 | 2375 | 2375 | 5 |
| 429 | 20250214 | 120500 | 507520255 | 2375 | 2375 | 2375 | 2375 | 0 |
| 430 | 20250214 | 120400 | 507520255 | 2375 | 2375 | 2375 | 2375 | 1 |
| 431 | 20250214 | 120300 | 507517880 | 2375 | 2370 | 2375 | 2370 | 310 |
| 432 | 20250214 | 120200 | 506783175 | 2370 | 2380 | 2380 | 2370 | 256 |
| 433 | 20250214 | 120100 | 506175175 | 2375 | 2375 | 2375 | 2375 | 2200 |
| 434 | 20250214 | 120000 | 500950175 | 2375 | 2380 | 2380 | 2375 | 109 |
| 435 | 20250214 | 115900 | 500691270 | 2380 | 2375 | 2380 | 2375 | 2193 |
| 436 | 20250214 | 115800 | 495482735 | 2370 | 2375 | 2375 | 2370 | 244 |
| 437 | 20250214 | 115700 | 494904450 | 2370 | 2370 | 2370 | 2370 | 1 |
| 438 | 20250214 | 115600 | 494902080 | 2380 | 2380 | 2380 | 2380 | 0 |
| 439 | 20250214 | 115500 | 494902080 | 2380 | 2375 | 2380 | 2370 | 463 |
| 440 | 20250214 | 115400 | 493802455 | 2380 | 2375 | 2380 | 2375 | 5012 |
| 441 | 20250214 | 115300 | 481898620 | 2375 | 2375 | 2375 | 2375 | 0 |
| 442 | 20250214 | 115200 | 481898620 | 2375 | 2375 | 2375 | 2375 | 0 |
| 443 | 20250214 | 115100 | 481898620 | 2375 | 2370 | 2375 | 2370 | 238 |
| 444 | 20250214 | 115000 | 481334555 | 2375 | 2370 | 2375 | 2370 | 1217 |
| 445 | 20250214 | 114900 | 478450245 | 2370 | 2365 | 2370 | 2365 | 2279 |
| 446 | 20250214 | 114800 | 473060400 | 2365 | 2365 | 2365 | 2365 | 102 |
| 447 | 20250214 | 114700 | 472819170 | 2365 | 2365 | 2365 | 2365 | 0 |
| 448 | 20250214 | 114600 | 472819170 | 2365 | 2365 | 2365 | 2365 | 0 |
| 449 | 20250214 | 114500 | 472819170 | 2365 | 2365 | 2365 | 2365 | 1754 |
| 450 | 20250214 | 114400 | 468670960 | 2365 | 2365 | 2365 | 2365 | 16 |
| 451 | 20250214 | 114300 | 468633120 | 2365 | 2365 | 2365 | 2365 | 0 |
| 452 | 20250214 | 114200 | 468633120 | 2365 | 2360 | 2365 | 2360 | 710 |
| 453 | 20250214 | 114100 | 466957510 | 2365 | 2365 | 2365 | 2365 | 2 |
| 454 | 20250214 | 114000 | 466952780 | 2360 | 2360 | 2360 | 2360 | 0 |
| 455 | 20250214 | 113900 | 466952780 | 2360 | 2360 | 2360 | 2360 | 0 |
| 456 | 20250214 | 113800 | 466952780 | 2360 | 2360 | 2360 | 2360 | 170 |
| 457 | 20250214 | 113700 | 466551580 | 2360 | 2360 | 2360 | 2360 | 1212 |
| 458 | 20250214 | 113600 | 463691260 | 2365 | 2365 | 2365 | 2365 | 0 |
| 459 | 20250214 | 113500 | 463691260 | 2365 | 2365 | 2365 | 2365 | 2 |
| 460 | 20250214 | 113400 | 463686530 | 2365 | 2365 | 2365 | 2365 | 2 |
| 461 | 20250214 | 113300 | 463681800 | 2365 | 2365 | 2365 | 2365 | 5 |
| 462 | 20250214 | 113200 | 463669975 | 2365 | 2365 | 2365 | 2365 | 0 |
| 463 | 20250214 | 113100 | 463669975 | 2365 | 2365 | 2365 | 2365 | 0 |
| 464 | 20250214 | 113000 | 463669975 | 2365 | 2365 | 2365 | 2365 | 3 |
| 465 | 20250214 | 112900 | 463662880 | 2365 | 2365 | 2365 | 2365 | 101 |
| 466 | 20250214 | 112800 | 463424015 | 2365 | 2365 | 2365 | 2365 | 0 |
| 467 | 20250214 | 112700 | 463424015 | 2365 | 2365 | 2365 | 2365 | 0 |
| 468 | 20250214 | 112600 | 463424015 | 2365 | 2365 | 2365 | 2365 | 5 |
| 469 | 20250214 | 112500 | 463412190 | 2365 | 2365 | 2365 | 2365 | 31 |
| 470 | 20250214 | 112400 | 463338875 | 2370 | 2370 | 2370 | 2370 | 25 |
| 471 | 20250214 | 112300 | 463279625 | 2370 | 2370 | 2370 | 2370 | 0 |
| 472 | 20250214 | 112200 | 463279625 | 2370 | 2370 | 2370 | 2370 | 0 |
| 473 | 20250214 | 112100 | 463279625 | 2370 | 2365 | 2370 | 2365 | 552 |
| 474 | 20250214 | 112000 | 461974030 | 2370 | 2365 | 2370 | 2365 | 2629 |
| 475 | 20250214 | 111900 | 455756440 | 2370 | 2370 | 2370 | 2370 | 26 |
| 476 | 20250214 | 111800 | 455694820 | 2375 | 2375 | 2375 | 2375 | 1 |
| 477 | 20250214 | 111700 | 455692445 | 2375 | 2375 | 2375 | 2375 | 0 |
| 478 | 20250214 | 111600 | 455692445 | 2375 | 2375 | 2375 | 2375 | 0 |
| 479 | 20250214 | 111500 | 455692445 | 2375 | 2375 | 2375 | 2375 | 10 |
| 480 | 20250214 | 111400 | 455668695 | 2375 | 2375 | 2375 | 2375 | 18 |
| 481 | 20250214 | 111300 | 455625945 | 2375 | 2375 | 2375 | 2375 | 63 |
| 482 | 20250214 | 111200 | 455476320 | 2375 | 2370 | 2375 | 2370 | 21 |
| 483 | 20250214 | 111100 | 455426545 | 2370 | 2370 | 2370 | 2370 | 11 |
| 484 | 20250214 | 111000 | 455400475 | 2370 | 2370 | 2370 | 2370 | 34 |
| 485 | 20250214 | 110900 | 455319895 | 2375 | 2370 | 2375 | 2370 | 141 |
| 486 | 20250214 | 110800 | 454985520 | 2375 | 2375 | 2375 | 2375 | 847 |
| 487 | 20250214 | 110700 | 452973895 | 2375 | 2370 | 2375 | 2370 | 2194 |
| 488 | 20250214 | 110600 | 447774105 | 2375 | 2375 | 2375 | 2375 | 0 |
| 489 | 20250214 | 110500 | 447774105 | 2375 | 2375 | 2375 | 2375 | 2 |
| 490 | 20250214 | 110400 | 447769355 | 2370 | 2370 | 2370 | 2370 | 2277 |
| 491 | 20250214 | 110300 | 442372865 | 2370 | 2370 | 2370 | 2365 | 2201 |
| 492 | 20250214 | 110200 | 437166495 | 2370 | 2365 | 2370 | 2365 | 1769 |
| 493 | 20250214 | 110100 | 432982805 | 2365 | 2365 | 2365 | 2365 | 0 |
| 494 | 20250214 | 110000 | 432982805 | 2365 | 2365 | 2365 | 2365 | 1 |
| 495 | 20250214 | 105900 | 432980440 | 2365 | 2365 | 2365 | 2365 | 0 |
| 496 | 20250214 | 105800 | 432980440 | 2365 | 2365 | 2365 | 2365 | 0 |
| 497 | 20250214 | 105700 | 432980440 | 2365 | 2365 | 2365 | 2365 | 1 |
| 498 | 20250214 | 105600 | 432978075 | 2365 | 2365 | 2365 | 2365 | 1403 |
| 499 | 20250214 | 105500 | 429659980 | 2365 | 2365 | 2365 | 2365 | 0 |
| 500 | 20250214 | 105400 | 429659980 | 2365 | 2365 | 2365 | 2365 | 61 |
| 501 | 20250214 | 105300 | 429515715 | 2370 | 2370 | 2370 | 2370 | 40 |
| 502 | 20250214 | 105200 | 429420915 | 2370 | 2370 | 2370 | 2370 | 0 |
| 503 | 20250214 | 105100 | 429420915 | 2370 | 2370 | 2370 | 2370 | 0 |
| 504 | 20250214 | 105000 | 429420915 | 2370 | 2370 | 2370 | 2370 | 3 |
| 505 | 20250214 | 104900 | 429413805 | 2375 | 2375 | 2375 | 2375 | 56 |
| 506 | 20250214 | 104800 | 429280805 | 2375 | 2375 | 2375 | 2355 | 11 |
| 507 | 20250214 | 104700 | 429254700 | 2370 | 2365 | 2370 | 2365 | 5173 |
| 508 | 20250214 | 104600 | 417004755 | 2365 | 2365 | 2365 | 2365 | 0 |
| 509 | 20250214 | 104500 | 417004755 | 2365 | 2365 | 2365 | 2365 | 4 |
| 510 | 20250214 | 104400 | 416995295 | 2365 | 2365 | 2365 | 2365 | 0 |
| 511 | 20250214 | 104300 | 416995295 | 2365 | 2355 | 2365 | 2355 | 797 |
| 512 | 20250214 | 104200 | 415118350 | 2365 | 2365 | 2365 | 2365 | 53 |
| 513 | 20250214 | 104100 | 414993005 | 2355 | 2365 | 2365 | 2355 | 2247 |
| 514 | 20250214 | 104000 | 409697440 | 2365 | 2370 | 2370 | 2365 | 515 |
| 515 | 20250214 | 103900 | 408479435 | 2360 | 2360 | 2360 | 2360 | 7438 |
| 516 | 20250214 | 103800 | 390925755 | 2370 | 2370 | 2370 | 2370 | 20 |
| 517 | 20250214 | 103700 | 390878355 | 2370 | 2370 | 2370 | 2370 | 1 |
| 518 | 20250214 | 103600 | 390875985 | 2365 | 2365 | 2365 | 2365 | 707 |
| 519 | 20250214 | 103500 | 389203930 | 2355 | 2360 | 2360 | 2355 | 500 |
| 520 | 20250214 | 103400 | 388026345 | 2365 | 2365 | 2365 | 2365 | 1 |
| 521 | 20250214 | 103300 | 388023980 | 2360 | 2360 | 2360 | 2360 | 0 |
| 522 | 20250214 | 103200 | 388023980 | 2360 | 2360 | 2360 | 2360 | 8 |
| 523 | 20250214 | 103100 | 388005100 | 2360 | 2355 | 2360 | 2350 | 1874 |
| 524 | 20250214 | 103000 | 383600455 | 2365 | 2365 | 2365 | 2365 | 5438 |
| 525 | 20250214 | 102900 | 370739585 | 2365 | 2365 | 2365 | 2350 | 4658 |
| 526 | 20250214 | 102800 | 359771725 | 2360 | 2360 | 2360 | 2360 | 1462 |
| 527 | 20250214 | 102700 | 356321405 | 2370 | 2370 | 2370 | 2370 | 1 |
| 528 | 20250214 | 102600 | 356319035 | 2370 | 2360 | 2370 | 2360 | 2570 |
| 529 | 20250214 | 102500 | 350249615 | 2370 | 2365 | 2370 | 2355 | 2098 |
| 530 | 20250214 | 102400 | 345279440 | 2365 | 2375 | 2375 | 2365 | 1004 |
| 531 | 20250214 | 102300 | 342898705 | 2380 | 2355 | 2380 | 2355 | 10021 |
| 532 | 20250214 | 102200 | 319167755 | 2355 | 2355 | 2355 | 2355 | 411 |
| 533 | 20250214 | 102100 | 318199850 | 2355 | 2350 | 2355 | 2350 | 1952 |
| 534 | 20250214 | 102000 | 313612590 | 2345 | 2345 | 2345 | 2345 | 250 |
| 535 | 20250214 | 101900 | 313026340 | 2350 | 2350 | 2350 | 2350 | 14 |
| 536 | 20250214 | 101800 | 312993440 | 2350 | 2350 | 2350 | 2350 | 1 |
| 537 | 20250214 | 101700 | 312991090 | 2345 | 2345 | 2345 | 2345 | 0 |
| 538 | 20250214 | 101600 | 312991090 | 2345 | 2345 | 2345 | 2345 | 1026 |
| 539 | 20250214 | 101500 | 310585120 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 540 | 20250214 | 101400 | 308240120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 541 | 20250214 | 101300 | 308240120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 542 | 20250214 | 101200 | 308240120 | 2350 | 2350 | 2350 | 2350 | 247 |
| 543 | 20250214 | 101100 | 307659670 | 2345 | 2350 | 2350 | 2345 | 128 |
| 544 | 20250214 | 101000 | 307358970 | 2350 | 2350 | 2350 | 2350 | 50 |
| 545 | 20250214 | 100900 | 307241470 | 2350 | 2345 | 2350 | 2345 | 19 |
| 546 | 20250214 | 100800 | 307196840 | 2350 | 2350 | 2350 | 2350 | 333 |
| 547 | 20250214 | 100700 | 306414290 | 2350 | 2350 | 2350 | 2350 | 9 |
| 548 | 20250214 | 100600 | 306393140 | 2350 | 2350 | 2350 | 2345 | 10779 |
| 549 | 20250214 | 100500 | 281116355 | 2350 | 2350 | 2350 | 2350 | 2 |
| 550 | 20250214 | 100400 | 281111655 | 2355 | 2355 | 2355 | 2345 | 6120 |
| 551 | 20250214 | 100300 | 266730480 | 2355 | 2355 | 2355 | 2355 | 0 |
| 552 | 20250214 | 100200 | 266730480 | 2355 | 2355 | 2355 | 2355 | 51 |
| 553 | 20250214 | 100100 | 266610375 | 2360 | 2360 | 2360 | 2360 | 9 |
| 554 | 20250214 | 100000 | 266589135 | 2355 | 2350 | 2360 | 2350 | 1831 |
| 555 | 20250214 | 095900 | 262286050 | 2360 | 2360 | 2360 | 2350 | 2604 |
| 556 | 20250214 | 095800 | 256163610 | 2355 | 2360 | 2360 | 2355 | 4255 |
| 557 | 20250214 | 095700 | 246142950 | 2355 | 2360 | 2360 | 2355 | 2417 |
| 558 | 20250214 | 095600 | 240446580 | 2365 | 2370 | 2370 | 2360 | 2164 |
| 559 | 20250214 | 095500 | 235334395 | 2370 | 2365 | 2370 | 2365 | 1094 |
| 560 | 20250214 | 095400 | 232747040 | 2370 | 2370 | 2370 | 2370 | 3 |
| 561 | 20250214 | 095300 | 232739930 | 2370 | 2370 | 2370 | 2370 | 5 |
| 562 | 20250214 | 095200 | 232728080 | 2370 | 2370 | 2370 | 2370 | 22 |
| 563 | 20250214 | 095100 | 232675940 | 2370 | 2370 | 2370 | 2370 | 301 |
| 564 | 20250214 | 095000 | 231962570 | 2365 | 2375 | 2375 | 2365 | 2383 |
| 565 | 20250214 | 094900 | 226316595 | 2375 | 2375 | 2375 | 2370 | 1955 |
| 566 | 20250214 | 094800 | 221677220 | 2375 | 2375 | 2375 | 2375 | 105 |
| 567 | 20250214 | 094700 | 221427845 | 2375 | 2370 | 2375 | 2370 | 413 |
| 568 | 20250214 | 094600 | 220448970 | 2370 | 2380 | 2380 | 2370 | 1448 |
| 569 | 20250214 | 094500 | 217016640 | 2380 | 2370 | 2380 | 2370 | 35806 |
| 570 | 20250214 | 094400 | 132112270 | 2370 | 2365 | 2370 | 2365 | 2359 |
| 571 | 20250214 | 094300 | 126528180 | 2360 | 2365 | 2365 | 2360 | 212 |
| 572 | 20250214 | 094200 | 126027610 | 2365 | 2365 | 2365 | 2365 | 107 |
| 573 | 20250214 | 094100 | 125774555 | 2360 | 2360 | 2365 | 2360 | 1799 |
| 574 | 20250214 | 094000 | 121527025 | 2360 | 2360 | 2360 | 2355 | 453 |
| 575 | 20250214 | 093900 | 120459550 | 2360 | 2355 | 2360 | 2355 | 418 |
| 576 | 20250214 | 093800 | 119475135 | 2355 | 2355 | 2355 | 2355 | 387 |
| 577 | 20250214 | 093700 | 118563750 | 2355 | 2355 | 2355 | 2355 | 4244 |
| 578 | 20250214 | 093600 | 108569130 | 2355 | 2355 | 2355 | 2355 | 0 |
| 579 | 20250214 | 093500 | 108569130 | 2355 | 2355 | 2355 | 2355 | 12 |
| 580 | 20250214 | 093400 | 108540870 | 2355 | 2355 | 2355 | 2350 | 2063 |
| 581 | 20250214 | 093300 | 103684505 | 2355 | 2355 | 2355 | 2350 | 11291 |
| 582 | 20250214 | 093200 | 77100480 | 2360 | 2360 | 2360 | 2360 | 0 |
| 583 | 20250214 | 093100 | 77100480 | 2360 | 2360 | 2360 | 2360 | 14 |
| 584 | 20250214 | 093000 | 77067440 | 2365 | 2360 | 2365 | 2355 | 201 |
| 585 | 20250214 | 092900 | 76592985 | 2365 | 2365 | 2365 | 2360 | 316 |
| 586 | 20250214 | 092800 | 75846145 | 2365 | 2360 | 2370 | 2360 | 5499 |
| 587 | 20250214 | 092700 | 62868450 | 2370 | 2370 | 2370 | 2370 | 44 |
| 588 | 20250214 | 092600 | 62764170 | 2370 | 2365 | 2370 | 2365 | 1002 |
| 589 | 20250214 | 092500 | 60394435 | 2365 | 2375 | 2375 | 2365 | 628 |
| 590 | 20250214 | 092400 | 58908595 | 2365 | 2370 | 2375 | 2365 | 1586 |
| 591 | 20250214 | 092300 | 55152695 | 2365 | 2365 | 2365 | 2365 | 2533 |
| 592 | 20250214 | 092200 | 49162150 | 2375 | 2375 | 2375 | 2375 | 142 |
| 593 | 20250214 | 092100 | 48824900 | 2365 | 2370 | 2370 | 2365 | 1030 |
| 594 | 20250214 | 092000 | 46383950 | 2365 | 2370 | 2370 | 2365 | 1301 |
| 595 | 20250214 | 091900 | 43300585 | 2370 | 2370 | 2370 | 2370 | 1 |
| 596 | 20250214 | 091800 | 43298215 | 2360 | 2360 | 2360 | 2360 | 301 |
| 597 | 20250214 | 091700 | 42587855 | 2365 | 2365 | 2365 | 2365 | 2260 |
| 598 | 20250214 | 091600 | 37242955 | 2370 | 2370 | 2370 | 2370 | 100 |
| 599 | 20250214 | 091500 | 37005955 | 2370 | 2370 | 2370 | 2370 | 500 |
| 600 | 20250214 | 091400 | 35820955 | 2365 | 2365 | 2365 | 2365 | 510 |
| 601 | 20250214 | 091300 | 34614805 | 2365 | 2370 | 2370 | 2365 | 1023 |
| 602 | 20250214 | 091200 | 32195300 | 2370 | 2365 | 2370 | 2365 | 510 |
| 603 | 20250214 | 091100 | 30987650 | 2365 | 2365 | 2365 | 2365 | 0 |
| 604 | 20250214 | 091000 | 30987650 | 2365 | 2365 | 2365 | 2365 | 0 |
| 605 | 20250214 | 090900 | 30987650 | 2365 | 2365 | 2365 | 2365 | 2058 |
| 606 | 20250214 | 090800 | 26120480 | 2370 | 2370 | 2370 | 2370 | 20 |
| 607 | 20250214 | 090700 | 26073080 | 2370 | 2370 | 2370 | 2365 | 2813 |
| 608 | 20250214 | 090600 | 19417425 | 2375 | 2375 | 2375 | 2375 | 1 |
| 609 | 20250214 | 090500 | 19415050 | 2380 | 2370 | 2380 | 2370 | 913 |
| 610 | 20250214 | 090400 | 17251210 | 2380 | 2380 | 2380 | 2380 | 420 |
| 611 | 20250214 | 090300 | 16251610 | 2380 | 2380 | 2380 | 2380 | 966 |
| 612 | 20250214 | 090200 | 13952530 | 2380 | 2375 | 2380 | 2375 | 608 |
| 613 | 20250214 | 090100 | 12508515 | 2375 | 2370 | 2375 | 2370 | 778 |
| 614 | 20250214 | 090000 | 10664640 | 2370 | 2365 | 2370 | 2365 | 4310 |