33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 193000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 571 |
| 3 | 20250214 | 192900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 4 | 20250214 | 192800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 5 | 20250214 | 192700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 6 | 20250214 | 192600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 7 | 20250214 | 192500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 8 | 20250214 | 192400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 9 | 20250214 | 192300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 10 | 20250214 | 192200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 11 | 20250214 | 192100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 12 | 20250214 | 192000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 13 | 20250214 | 191900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 14 | 20250214 | 191800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 15 | 20250214 | 191700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 16 | 20250214 | 191600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 17 | 20250214 | 191500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 18 | 20250214 | 191400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 19 | 20250214 | 191300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 20 | 20250214 | 191200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 21 | 20250214 | 191100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 22 | 20250214 | 191000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 23 | 20250214 | 190900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 24 | 20250214 | 190800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 25 | 20250214 | 190700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 26 | 20250214 | 190600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 27 | 20250214 | 190500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 28 | 20250214 | 190400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 29 | 20250214 | 190300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 30 | 20250214 | 190200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 31 | 20250214 | 190100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 32 | 20250214 | 190000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 571 |
| 33 | 20250214 | 185900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 34 | 20250214 | 185800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 35 | 20250214 | 185700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 36 | 20250214 | 185600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 37 | 20250214 | 185500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 38 | 20250214 | 185400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 39 | 20250214 | 185300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 40 | 20250214 | 185200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 41 | 20250214 | 185100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 42 | 20250214 | 185000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 43 | 20250214 | 184900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 44 | 20250214 | 184800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 45 | 20250214 | 184700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 46 | 20250214 | 184600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 47 | 20250214 | 184500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 48 | 20250214 | 184400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 49 | 20250214 | 184300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 50 | 20250214 | 184200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 51 | 20250214 | 184100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 52 | 20250214 | 184000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 53 | 20250214 | 183900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 54 | 20250214 | 183800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 55 | 20250214 | 183700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 56 | 20250214 | 183600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 57 | 20250214 | 183500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 58 | 20250214 | 183400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 59 | 20250214 | 183300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 60 | 20250214 | 183200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 61 | 20250214 | 183100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 62 | 20250214 | 183000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 571 |
| 63 | 20250214 | 182900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 64 | 20250214 | 182800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 65 | 20250214 | 182700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 66 | 20250214 | 182600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 67 | 20250214 | 182500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 68 | 20250214 | 182400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 69 | 20250214 | 182300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 70 | 20250214 | 182200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 71 | 20250214 | 182100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 72 | 20250214 | 182000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 73 | 20250214 | 181900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 74 | 20250214 | 181800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 75 | 20250214 | 181700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 76 | 20250214 | 181600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 77 | 20250214 | 181500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 78 | 20250214 | 181400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 79 | 20250214 | 181300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 80 | 20250214 | 181200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 81 | 20250214 | 181100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 82 | 20250214 | 181000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 83 | 20250214 | 180900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 84 | 20250214 | 180800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 85 | 20250214 | 180700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 86 | 20250214 | 180600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 87 | 20250214 | 180500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 88 | 20250214 | 180400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 89 | 20250214 | 180300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 90 | 20250214 | 180200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 91 | 20250214 | 180100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 92 | 20250214 | 180000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 571 |
| 93 | 20250214 | 175900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 94 | 20250214 | 175800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 95 | 20250214 | 175700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 96 | 20250214 | 175600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 97 | 20250214 | 175500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 98 | 20250214 | 175400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 99 | 20250214 | 175300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 100 | 20250214 | 175200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 101 | 20250214 | 175100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 102 | 20250214 | 175000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 103 | 20250214 | 174900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 104 | 20250214 | 174800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 105 | 20250214 | 174700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 106 | 20250214 | 174600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 107 | 20250214 | 174500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 108 | 20250214 | 174400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 109 | 20250214 | 174300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 110 | 20250214 | 174200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 111 | 20250214 | 174100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 112 | 20250214 | 174000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 113 | 20250214 | 173900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 114 | 20250214 | 173800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 115 | 20250214 | 173700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 116 | 20250214 | 173600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 117 | 20250214 | 173500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 118 | 20250214 | 173400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 119 | 20250214 | 173300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 120 | 20250214 | 173200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 121 | 20250214 | 173100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 122 | 20250214 | 173000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 571 |
| 123 | 20250214 | 172900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 124 | 20250214 | 172800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 125 | 20250214 | 172700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 126 | 20250214 | 172600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 127 | 20250214 | 172500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 128 | 20250214 | 172400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 129 | 20250214 | 172300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 130 | 20250214 | 172200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 131 | 20250214 | 172100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 132 | 20250214 | 172000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 133 | 20250214 | 171900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 134 | 20250214 | 171800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 135 | 20250214 | 171700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 136 | 20250214 | 171600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 137 | 20250214 | 171500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 138 | 20250214 | 171400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 139 | 20250214 | 171300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 140 | 20250214 | 171200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 141 | 20250214 | 171100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 142 | 20250214 | 171000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 143 | 20250214 | 170900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 144 | 20250214 | 170800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 145 | 20250214 | 170700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 146 | 20250214 | 170600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 147 | 20250214 | 170500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 148 | 20250214 | 170400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 149 | 20250214 | 170300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 150 | 20250214 | 170200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 151 | 20250214 | 170100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 152 | 20250214 | 170000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 571 |
| 153 | 20250214 | 165900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 154 | 20250214 | 165800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 155 | 20250214 | 165700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 156 | 20250214 | 165600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 157 | 20250214 | 165500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 158 | 20250214 | 165400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 159 | 20250214 | 165300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 160 | 20250214 | 165200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 161 | 20250214 | 165100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 162 | 20250214 | 165000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 163 | 20250214 | 164900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 164 | 20250214 | 164800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 165 | 20250214 | 164700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 166 | 20250214 | 164600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 167 | 20250214 | 164500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 168 | 20250214 | 164400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 169 | 20250214 | 164300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 170 | 20250214 | 164200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 171 | 20250214 | 164100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 172 | 20250214 | 164000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 173 | 20250214 | 163900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 174 | 20250214 | 163800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 175 | 20250214 | 163700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 176 | 20250214 | 163600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 177 | 20250214 | 163500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 178 | 20250214 | 163400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 179 | 20250214 | 163300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 180 | 20250214 | 163200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 181 | 20250214 | 163100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 182 | 20250214 | 163000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 571 |
| 183 | 20250214 | 162900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 184 | 20250214 | 162800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 185 | 20250214 | 162700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 186 | 20250214 | 162600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 187 | 20250214 | 162500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 188 | 20250214 | 162400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 189 | 20250214 | 162300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 190 | 20250214 | 162200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 191 | 20250214 | 162100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 192 | 20250214 | 162000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 193 | 20250214 | 161900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 194 | 20250214 | 161800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 195 | 20250214 | 161700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 196 | 20250214 | 161600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 197 | 20250214 | 161500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 198 | 20250214 | 161400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 199 | 20250214 | 161300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 200 | 20250214 | 161200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 201 | 20250214 | 161100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 202 | 20250214 | 161000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 203 | 20250214 | 160900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 204 | 20250214 | 160800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 205 | 20250214 | 160700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 206 | 20250214 | 160600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 207 | 20250214 | 160500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 208 | 20250214 | 160400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 209 | 20250214 | 160300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 210 | 20250214 | 160200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 211 | 20250214 | 160100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 212 | 20250214 | 160000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 571 |
| 213 | 20250214 | 155900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 214 | 20250214 | 155800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 215 | 20250214 | 155700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 216 | 20250214 | 155600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 217 | 20250214 | 155500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 218 | 20250214 | 155400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 219 | 20250214 | 155300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 220 | 20250214 | 155200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 221 | 20250214 | 155100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 222 | 20250214 | 155000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 223 | 20250214 | 154900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 224 | 20250214 | 154800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 225 | 20250214 | 154700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 226 | 20250214 | 154600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 227 | 20250214 | 154500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 228 | 20250214 | 154400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 229 | 20250214 | 154300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 230 | 20250214 | 154200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 231 | 20250214 | 154100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 232 | 20250214 | 154000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 233 | 20250214 | 153900 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 234 | 20250214 | 153800 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 235 | 20250214 | 153700 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 236 | 20250214 | 153600 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 237 | 20250214 | 153500 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 238 | 20250214 | 153400 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 239 | 20250214 | 153300 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 240 | 20250214 | 153200 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 241 | 20250214 | 153100 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 0 |
| 242 | 20250214 | 153000 | 1324850080 | 17090 | 17090 | 17090 | 17090 | 1142 |
| 243 | 20250214 | 152900 | 1315091690 | 17090 | 17090 | 17090 | 17090 | 0 |
| 244 | 20250214 | 152800 | 1315091690 | 17090 | 17090 | 17090 | 17090 | 0 |
| 245 | 20250214 | 152700 | 1315091690 | 17090 | 17090 | 17090 | 17090 | 0 |
| 246 | 20250214 | 152600 | 1315091690 | 17090 | 17090 | 17090 | 17090 | 0 |
| 247 | 20250214 | 152500 | 1315091690 | 17090 | 17090 | 17090 | 17090 | 0 |
| 248 | 20250214 | 152400 | 1315091690 | 17090 | 17090 | 17090 | 17090 | 0 |
| 249 | 20250214 | 152300 | 1315091690 | 17090 | 17090 | 17090 | 17090 | 0 |
| 250 | 20250214 | 152200 | 1315091690 | 17090 | 17090 | 17090 | 17090 | 0 |
| 251 | 20250214 | 152100 | 1315091690 | 17090 | 17090 | 17090 | 17090 | 0 |
| 252 | 20250214 | 152000 | 1315091690 | 17090 | 17090 | 17090 | 17090 | 0 |
| 253 | 20250214 | 151900 | 1315091690 | 17090 | 17060 | 17090 | 17060 | 78 |
| 254 | 20250214 | 151800 | 1313759000 | 17090 | 17060 | 17090 | 17060 | 32 |
| 255 | 20250214 | 151700 | 1313212180 | 17090 | 17100 | 17100 | 17080 | 242 |
| 256 | 20250214 | 151600 | 1309077110 | 17100 | 17090 | 17100 | 17090 | 204 |
| 257 | 20250214 | 151500 | 1305589360 | 17090 | 17080 | 17100 | 17080 | 417 |
| 258 | 20250214 | 151400 | 1298464460 | 17090 | 17100 | 17100 | 17090 | 442 |
| 259 | 20250214 | 151300 | 1290910260 | 17100 | 17100 | 17100 | 17090 | 234 |
| 260 | 20250214 | 151200 | 1286909540 | 17100 | 17100 | 17100 | 17080 | 477 |
| 261 | 20250214 | 151100 | 1278757920 | 17090 | 17100 | 17100 | 17090 | 299 |
| 262 | 20250214 | 151000 | 1273646740 | 17090 | 17090 | 17100 | 17090 | 544 |
| 263 | 20250214 | 150900 | 1264349040 | 17090 | 17080 | 17090 | 17080 | 262 |
| 264 | 20250214 | 150800 | 1259871480 | 17090 | 17090 | 17090 | 17080 | 385 |
| 265 | 20250214 | 150700 | 1253292520 | 17090 | 17090 | 17090 | 17070 | 330 |
| 266 | 20250214 | 150600 | 1247654210 | 17080 | 17090 | 17090 | 17080 | 335 |
| 267 | 20250214 | 150500 | 1241930570 | 17090 | 17080 | 17090 | 17080 | 373 |
| 268 | 20250214 | 150400 | 1235558490 | 17080 | 17080 | 17090 | 17070 | 359 |
| 269 | 20250214 | 150300 | 1229425710 | 17080 | 17080 | 17090 | 17080 | 381 |
| 270 | 20250214 | 150200 | 1222917740 | 17080 | 17090 | 17090 | 17080 | 369 |
| 271 | 20250214 | 150100 | 1216614440 | 17080 | 17080 | 17090 | 17070 | 394 |
| 272 | 20250214 | 150000 | 1209884310 | 17080 | 17080 | 17090 | 17080 | 262 |
| 273 | 20250214 | 145900 | 1205409240 | 17080 | 17090 | 17090 | 17080 | 239 |
| 274 | 20250214 | 145800 | 1201326640 | 17090 | 17080 | 17090 | 17080 | 248 |
| 275 | 20250214 | 145700 | 1197089280 | 17080 | 17080 | 17080 | 17080 | 197 |
| 276 | 20250214 | 145600 | 1193724520 | 17080 | 17080 | 17080 | 17070 | 207 |
| 277 | 20250214 | 145500 | 1190189210 | 17080 | 17080 | 17080 | 17070 | 204 |
| 278 | 20250214 | 145400 | 1186704900 | 17080 | 17080 | 17080 | 17070 | 204 |
| 279 | 20250214 | 145300 | 1183220610 | 17070 | 17080 | 17080 | 17070 | 251 |
| 280 | 20250214 | 145200 | 1178934470 | 17070 | 17030 | 17070 | 17030 | 408 |
| 281 | 20250214 | 145100 | 1171979800 | 17030 | 17070 | 17070 | 17030 | 391 |
| 282 | 20250214 | 145000 | 1165308230 | 17050 | 17060 | 17070 | 17050 | 287 |
| 283 | 20250214 | 144900 | 1160410780 | 17060 | 17060 | 17070 | 17050 | 248 |
| 284 | 20250214 | 144800 | 1156179510 | 17060 | 17060 | 17060 | 17060 | 218 |
| 285 | 20250214 | 144700 | 1152460430 | 17060 | 17050 | 17060 | 17040 | 215 |
| 286 | 20250214 | 144600 | 1148794350 | 17050 | 17050 | 17050 | 17050 | 172 |
| 287 | 20250214 | 144500 | 1145861750 | 17050 | 17050 | 17050 | 17050 | 203 |
| 288 | 20250214 | 144400 | 1142400600 | 17050 | 17050 | 17050 | 17050 | 263 |
| 289 | 20250214 | 144300 | 1137916450 | 17040 | 17010 | 17050 | 17010 | 132 |
| 290 | 20250214 | 144200 | 1135668880 | 17010 | 17040 | 17050 | 17010 | 366 |
| 291 | 20250214 | 144100 | 1129435180 | 17050 | 17040 | 17050 | 16980 | 192 |
| 292 | 20250214 | 144000 | 1126164400 | 17050 | 17040 | 17050 | 17040 | 231 |
| 293 | 20250214 | 143900 | 1122225980 | 17050 | 17050 | 17050 | 17030 | 278 |
| 294 | 20250214 | 143800 | 1117487610 | 17050 | 17040 | 17050 | 17040 | 277 |
| 295 | 20250214 | 143700 | 1112765850 | 17040 | 17040 | 17040 | 17030 | 150 |
| 296 | 20250214 | 143600 | 1110210100 | 17040 | 17030 | 17050 | 17020 | 804 |
| 297 | 20250214 | 143500 | 1096512580 | 17030 | 17020 | 17030 | 17010 | 214 |
| 298 | 20250214 | 143400 | 1092869960 | 17020 | 17010 | 17020 | 17010 | 193 |
| 299 | 20250214 | 143300 | 1089585110 | 17020 | 17020 | 17020 | 17010 | 193 |
| 300 | 20250214 | 143200 | 1086301100 | 17020 | 17010 | 17020 | 17000 | 802 |
| 301 | 20250214 | 143100 | 1072658120 | 17010 | 17000 | 17010 | 16990 | 569 |
| 302 | 20250214 | 143000 | 1062985210 | 17000 | 16980 | 17000 | 16980 | 340 |
| 303 | 20250214 | 142900 | 1057209880 | 16980 | 16970 | 16980 | 16970 | 192 |
| 304 | 20250214 | 142800 | 1053951390 | 16970 | 16980 | 16980 | 16970 | 180 |
| 305 | 20250214 | 142700 | 1050896280 | 16970 | 16940 | 16980 | 16920 | 663 |
| 306 | 20250214 | 142600 | 1039652930 | 16940 | 16930 | 16940 | 16930 | 70 |
| 307 | 20250214 | 142500 | 1038467400 | 16930 | 16930 | 16930 | 16930 | 1 |
| 308 | 20250214 | 142400 | 1038450470 | 16900 | 16900 | 16900 | 16900 | 0 |
| 309 | 20250214 | 142300 | 1038450470 | 16900 | 16910 | 16930 | 16900 | 75 |
| 310 | 20250214 | 142200 | 1037182110 | 16910 | 16910 | 16910 | 16910 | 0 |
| 311 | 20250214 | 142100 | 1037182110 | 16910 | 16910 | 16910 | 16910 | 11 |
| 312 | 20250214 | 142000 | 1036996100 | 16910 | 16910 | 16910 | 16910 | 18 |
| 313 | 20250214 | 141900 | 1036691720 | 16900 | 16930 | 16930 | 16900 | 33 |
| 314 | 20250214 | 141800 | 1036133660 | 16930 | 16930 | 16930 | 16930 | 1 |
| 315 | 20250214 | 141700 | 1036116730 | 16940 | 16940 | 16940 | 16940 | 1 |
| 316 | 20250214 | 141600 | 1036099790 | 16880 | 16890 | 16890 | 16880 | 49 |
| 317 | 20250214 | 141500 | 1035272610 | 16900 | 16920 | 16920 | 16900 | 59 |
| 318 | 20250214 | 141400 | 1034274690 | 16950 | 16950 | 16950 | 16950 | 18 |
| 319 | 20250214 | 141300 | 1033969590 | 16920 | 16930 | 16930 | 16920 | 14 |
| 320 | 20250214 | 141200 | 1033732620 | 16920 | 16920 | 16920 | 16920 | 14 |
| 321 | 20250214 | 141100 | 1033495740 | 16920 | 16920 | 16920 | 16920 | 77 |
| 322 | 20250214 | 141000 | 1032192900 | 16900 | 16900 | 16900 | 16900 | 5 |
| 323 | 20250214 | 140900 | 1032108400 | 16940 | 16910 | 16940 | 16910 | 88 |
| 324 | 20250214 | 140800 | 1030619110 | 16900 | 16900 | 16900 | 16900 | 16 |
| 325 | 20250214 | 140700 | 1030348710 | 16890 | 16880 | 16890 | 16880 | 11 |
| 326 | 20250214 | 140600 | 1030162970 | 16880 | 16890 | 16890 | 16880 | 68 |
| 327 | 20250214 | 140500 | 1029014910 | 16890 | 16890 | 16890 | 16890 | 83 |
| 328 | 20250214 | 140400 | 1027613040 | 16890 | 16890 | 16890 | 16890 | 45 |
| 329 | 20250214 | 140300 | 1026852990 | 16880 | 16890 | 16890 | 16880 | 43 |
| 330 | 20250214 | 140200 | 1026126750 | 16900 | 16900 | 16900 | 16900 | 18 |
| 331 | 20250214 | 140100 | 1025822550 | 16890 | 16890 | 16890 | 16890 | 5 |
| 332 | 20250214 | 140000 | 1025738100 | 16880 | 16870 | 16890 | 16870 | 125 |
| 333 | 20250214 | 135900 | 1023627670 | 16870 | 16880 | 16880 | 16870 | 276 |
| 334 | 20250214 | 135800 | 1018970810 | 16880 | 16880 | 16880 | 16880 | 0 |
| 335 | 20250214 | 135700 | 1018970810 | 16880 | 16890 | 16890 | 16880 | 116 |
| 336 | 20250214 | 135600 | 1017012620 | 16880 | 16890 | 16890 | 16880 | 370 |
| 337 | 20250214 | 135500 | 1010765050 | 16900 | 16910 | 16910 | 16890 | 104 |
| 338 | 20250214 | 135400 | 1009007860 | 16900 | 16900 | 16900 | 16900 | 6 |
| 339 | 20250214 | 135300 | 1008906460 | 16900 | 16900 | 16900 | 16900 | 0 |
| 340 | 20250214 | 135200 | 1008906460 | 16900 | 16910 | 16910 | 16900 | 388 |
| 341 | 20250214 | 135100 | 1002348940 | 16910 | 16920 | 16920 | 16910 | 7 |
| 342 | 20250214 | 135000 | 1002230560 | 16910 | 16910 | 16910 | 16910 | 5 |
| 343 | 20250214 | 134900 | 1002146010 | 16920 | 16920 | 16920 | 16920 | 19 |
| 344 | 20250214 | 134800 | 1001824530 | 16910 | 16910 | 16910 | 16910 | 21 |
| 345 | 20250214 | 134700 | 1001469420 | 16910 | 16920 | 16920 | 16910 | 78 |
| 346 | 20250214 | 134600 | 1000149710 | 16920 | 16920 | 16920 | 16920 | 40 |
| 347 | 20250214 | 134500 | 999472910 | 16900 | 16910 | 16910 | 16900 | 199 |
| 348 | 20250214 | 134400 | 996109430 | 16910 | 16910 | 16910 | 16910 | 79 |
| 349 | 20250214 | 134300 | 994773540 | 16920 | 16930 | 16930 | 16920 | 72 |
| 350 | 20250214 | 134200 | 993554980 | 16910 | 16910 | 16910 | 16910 | 0 |
| 351 | 20250214 | 134100 | 993554980 | 16910 | 16910 | 16910 | 16910 | 5 |
| 352 | 20250214 | 134000 | 993470430 | 16900 | 16910 | 16910 | 16900 | 91 |
| 353 | 20250214 | 133900 | 991931830 | 16910 | 16910 | 16910 | 16910 | 0 |
| 354 | 20250214 | 133800 | 991931830 | 16910 | 16910 | 16910 | 16910 | 38 |
| 355 | 20250214 | 133700 | 991289250 | 16950 | 16950 | 16950 | 16950 | 0 |
| 356 | 20250214 | 133600 | 991289250 | 16950 | 16930 | 16950 | 16930 | 25 |
| 357 | 20250214 | 133500 | 990865970 | 16900 | 16900 | 16900 | 16900 | 7 |
| 358 | 20250214 | 133400 | 990747670 | 16930 | 16930 | 16930 | 16930 | 1 |
| 359 | 20250214 | 133300 | 990730740 | 16890 | 16910 | 16920 | 16890 | 363 |
| 360 | 20250214 | 133200 | 984597160 | 16900 | 16910 | 16910 | 16900 | 502 |
| 361 | 20250214 | 133100 | 976111360 | 16910 | 16910 | 16910 | 16910 | 70 |
| 362 | 20250214 | 133000 | 974927660 | 16910 | 16930 | 16930 | 16910 | 57 |
| 363 | 20250214 | 132900 | 973963310 | 16930 | 16930 | 16930 | 16930 | 11 |
| 364 | 20250214 | 132800 | 973777080 | 16930 | 16930 | 16930 | 16930 | 0 |
| 365 | 20250214 | 132700 | 973777080 | 16930 | 16930 | 16930 | 16930 | 86 |
| 366 | 20250214 | 132600 | 972321100 | 16930 | 16930 | 16930 | 16930 | 75 |
| 367 | 20250214 | 132500 | 971051350 | 16930 | 16940 | 16940 | 16930 | 41 |
| 368 | 20250214 | 132400 | 970357040 | 16930 | 16930 | 16930 | 16930 | 3 |
| 369 | 20250214 | 132300 | 970306250 | 16930 | 16930 | 16930 | 16930 | 0 |
| 370 | 20250214 | 132200 | 970306250 | 16930 | 16930 | 16930 | 16930 | 28 |
| 371 | 20250214 | 132100 | 969832210 | 16920 | 16920 | 16920 | 16920 | 5 |
| 372 | 20250214 | 132000 | 969747610 | 16910 | 16910 | 16910 | 16910 | 103 |
| 373 | 20250214 | 131900 | 968005880 | 16910 | 16930 | 16930 | 16910 | 436 |
| 374 | 20250214 | 131800 | 960630750 | 16920 | 16930 | 16930 | 16920 | 134 |
| 375 | 20250214 | 131700 | 958362580 | 16940 | 16940 | 16940 | 16940 | 2 |
| 376 | 20250214 | 131600 | 958328700 | 16930 | 16930 | 16930 | 16930 | 7 |
| 377 | 20250214 | 131500 | 958210190 | 16910 | 16910 | 16910 | 16910 | 0 |
| 378 | 20250214 | 131400 | 958210190 | 16910 | 16910 | 16910 | 16910 | 0 |
| 379 | 20250214 | 131300 | 958210190 | 16910 | 16930 | 16930 | 16910 | 549 |
| 380 | 20250214 | 131200 | 948920850 | 16930 | 16930 | 16930 | 16930 | 0 |
| 381 | 20250214 | 131100 | 948920850 | 16930 | 16940 | 16940 | 16930 | 113 |
| 382 | 20250214 | 131000 | 947007750 | 16930 | 16940 | 16940 | 16930 | 630 |
| 383 | 20250214 | 130900 | 936336400 | 16950 | 16970 | 16980 | 16950 | 539 |
| 384 | 20250214 | 130800 | 927194680 | 16970 | 16970 | 16970 | 16970 | 0 |
| 385 | 20250214 | 130700 | 927194680 | 16970 | 16980 | 16980 | 16970 | 79 |
| 386 | 20250214 | 130600 | 925853510 | 16980 | 16980 | 16980 | 16980 | 6 |
| 387 | 20250214 | 130500 | 925751630 | 16970 | 16970 | 16970 | 16970 | 5 |
| 388 | 20250214 | 130400 | 925666780 | 16970 | 16970 | 16970 | 16970 | 0 |
| 389 | 20250214 | 130300 | 925666780 | 16970 | 16970 | 16970 | 16970 | 7 |
| 390 | 20250214 | 130200 | 925547990 | 16960 | 16960 | 16960 | 16960 | 37 |
| 391 | 20250214 | 130100 | 924920470 | 16970 | 16990 | 16990 | 16970 | 49 |
| 392 | 20250214 | 130000 | 924088600 | 16980 | 16980 | 16980 | 16980 | 5 |
| 393 | 20250214 | 125900 | 924003700 | 16990 | 16980 | 16990 | 16980 | 153 |
| 394 | 20250214 | 125800 | 921405750 | 16970 | 16970 | 16970 | 16970 | 5 |
| 395 | 20250214 | 125700 | 921320900 | 16970 | 16970 | 16970 | 16970 | 6 |
| 396 | 20250214 | 125600 | 921219080 | 16960 | 16960 | 16960 | 16960 | 0 |
| 397 | 20250214 | 125500 | 921219080 | 16960 | 16960 | 16960 | 16960 | 73 |
| 398 | 20250214 | 125400 | 919981000 | 16960 | 16960 | 16960 | 16960 | 8 |
| 399 | 20250214 | 125300 | 919845320 | 16970 | 16980 | 16980 | 16970 | 153 |
| 400 | 20250214 | 125200 | 917247410 | 16990 | 16990 | 16990 | 16990 | 73 |
| 401 | 20250214 | 125100 | 916007140 | 16990 | 16980 | 16990 | 16980 | 14 |
| 402 | 20250214 | 125000 | 915769400 | 16970 | 16970 | 16970 | 16970 | 0 |
| 403 | 20250214 | 124900 | 915769400 | 16970 | 16970 | 16970 | 16970 | 188 |
| 404 | 20250214 | 124800 | 912579040 | 16970 | 16960 | 16970 | 16960 | 29 |
| 405 | 20250214 | 124700 | 912086970 | 16960 | 16970 | 16970 | 16960 | 65 |
| 406 | 20250214 | 124600 | 910984120 | 16980 | 16980 | 16980 | 16980 | 3 |
| 407 | 20250214 | 124500 | 910933180 | 16950 | 16950 | 16950 | 16950 | 0 |
| 408 | 20250214 | 124400 | 910933180 | 16950 | 16980 | 16980 | 16950 | 68 |
| 409 | 20250214 | 124300 | 909778730 | 16990 | 16990 | 16990 | 16990 | 5 |
| 410 | 20250214 | 124200 | 909693780 | 16990 | 16980 | 16990 | 16980 | 11 |
| 411 | 20250214 | 124100 | 909506920 | 16980 | 16980 | 16980 | 16980 | 7 |
| 412 | 20250214 | 124000 | 909388060 | 16980 | 16980 | 16980 | 16980 | 0 |
| 413 | 20250214 | 123900 | 909388060 | 16980 | 16980 | 16980 | 16980 | 20 |
| 414 | 20250214 | 123800 | 909048460 | 16970 | 16990 | 17000 | 16970 | 109 |
| 415 | 20250214 | 123700 | 907196350 | 16990 | 16990 | 16990 | 16990 | 0 |
| 416 | 20250214 | 123600 | 907196350 | 16990 | 16990 | 16990 | 16990 | 0 |
| 417 | 20250214 | 123500 | 907196350 | 16990 | 16940 | 16990 | 16940 | 86 |
| 418 | 20250214 | 123400 | 905735690 | 16940 | 16940 | 16940 | 16940 | 129 |
| 419 | 20250214 | 123300 | 903550430 | 16940 | 16950 | 16950 | 16940 | 98 |
| 420 | 20250214 | 123200 | 901889430 | 16940 | 16940 | 16940 | 16940 | 6 |
| 421 | 20250214 | 123100 | 901787790 | 16940 | 16960 | 16960 | 16940 | 102 |
| 422 | 20250214 | 123000 | 900059150 | 17000 | 17000 | 17000 | 17000 | 0 |
| 423 | 20250214 | 122900 | 900059150 | 17000 | 16950 | 17000 | 16950 | 95 |
| 424 | 20250214 | 122800 | 898445020 | 16950 | 16950 | 16950 | 16950 | 30 |
| 425 | 20250214 | 122700 | 897936520 | 16940 | 16940 | 16940 | 16940 | 0 |
| 426 | 20250214 | 122600 | 897936520 | 16940 | 16940 | 16940 | 16940 | 0 |
| 427 | 20250214 | 122500 | 897936520 | 16940 | 16970 | 16980 | 16940 | 108 |
| 428 | 20250214 | 122400 | 896105980 | 16970 | 16980 | 16980 | 16970 | 5 |
| 429 | 20250214 | 122300 | 896021090 | 16980 | 16970 | 16980 | 16970 | 32 |
| 430 | 20250214 | 122200 | 895477780 | 16960 | 16960 | 16960 | 16960 | 6 |
| 431 | 20250214 | 122100 | 895376020 | 16960 | 16960 | 16960 | 16960 | 0 |
| 432 | 20250214 | 122000 | 895376020 | 16960 | 16960 | 16960 | 16960 | 8 |
| 433 | 20250214 | 121900 | 895240340 | 16950 | 16950 | 16950 | 16950 | 7 |
| 434 | 20250214 | 121800 | 895121690 | 16960 | 16960 | 16960 | 16960 | 66 |
| 435 | 20250214 | 121700 | 894002330 | 16960 | 16960 | 16960 | 16960 | 5 |
| 436 | 20250214 | 121600 | 893917530 | 16940 | 16950 | 16960 | 16940 | 88 |
| 437 | 20250214 | 121500 | 892426670 | 16940 | 16970 | 16970 | 16940 | 212 |
| 438 | 20250214 | 121400 | 888833810 | 16990 | 16990 | 16990 | 16980 | 6 |
| 439 | 20250214 | 121300 | 888731910 | 16960 | 16960 | 16990 | 16960 | 10 |
| 440 | 20250214 | 121200 | 888562250 | 16970 | 16980 | 16980 | 16970 | 106 |
| 441 | 20250214 | 121100 | 886762500 | 16980 | 16980 | 16980 | 16980 | 5 |
| 442 | 20250214 | 121000 | 886677600 | 16970 | 16970 | 16970 | 16970 | 6 |
| 443 | 20250214 | 120900 | 886575780 | 17000 | 17000 | 17000 | 17000 | 0 |
| 444 | 20250214 | 120800 | 886575780 | 17000 | 16970 | 17000 | 16970 | 209 |
| 445 | 20250214 | 120700 | 883022930 | 16960 | 16960 | 16960 | 16960 | 0 |
| 446 | 20250214 | 120600 | 883022930 | 16960 | 16960 | 16960 | 16960 | 6 |
| 447 | 20250214 | 120500 | 882921170 | 16950 | 16960 | 16960 | 16950 | 16 |
| 448 | 20250214 | 120400 | 882649870 | 16960 | 16980 | 16980 | 16960 | 126 |
| 449 | 20250214 | 120300 | 880511500 | 16980 | 16990 | 16990 | 16980 | 178 |
| 450 | 20250214 | 120200 | 877487510 | 16990 | 16990 | 16990 | 16990 | 278 |
| 451 | 20250214 | 120100 | 872764290 | 16970 | 16980 | 16980 | 16970 | 100 |
| 452 | 20250214 | 120000 | 871066820 | 16990 | 17000 | 17000 | 16990 | 9 |
| 453 | 20250214 | 115900 | 870913840 | 17000 | 17000 | 17000 | 17000 | 233 |
| 454 | 20250214 | 115800 | 866952840 | 17000 | 16990 | 17000 | 16990 | 30 |
| 455 | 20250214 | 115700 | 866442950 | 16970 | 16970 | 16970 | 16970 | 6 |
| 456 | 20250214 | 115600 | 866341130 | 16980 | 16990 | 16990 | 16980 | 150 |
| 457 | 20250214 | 115500 | 863793350 | 16990 | 16990 | 16990 | 16990 | 7 |
| 458 | 20250214 | 115400 | 863674420 | 16980 | 16980 | 16980 | 16980 | 13 |
| 459 | 20250214 | 115300 | 863453680 | 16980 | 16980 | 16980 | 16980 | 5 |
| 460 | 20250214 | 115200 | 863368780 | 16990 | 16990 | 16990 | 16990 | 18 |
| 461 | 20250214 | 115100 | 863062960 | 16990 | 16980 | 16990 | 16980 | 7 |
| 462 | 20250214 | 115000 | 862944090 | 16990 | 16990 | 16990 | 16990 | 3 |
| 463 | 20250214 | 114900 | 862893120 | 17000 | 17000 | 17000 | 17000 | 0 |
| 464 | 20250214 | 114800 | 862893120 | 17000 | 17000 | 17000 | 17000 | 1 |
| 465 | 20250214 | 114700 | 862876120 | 16920 | 16980 | 16980 | 16910 | 556 |
| 466 | 20250214 | 114600 | 853457630 | 17000 | 16980 | 17000 | 16980 | 85 |
| 467 | 20250214 | 114500 | 852013110 | 16990 | 16990 | 16990 | 16990 | 28 |
| 468 | 20250214 | 114400 | 851537390 | 16990 | 16990 | 16990 | 16990 | 8 |
| 469 | 20250214 | 114300 | 851401470 | 17000 | 17000 | 17000 | 17000 | 76 |
| 470 | 20250214 | 114200 | 850109470 | 16990 | 17000 | 17000 | 16990 | 11 |
| 471 | 20250214 | 114100 | 849922520 | 16990 | 16980 | 16990 | 16980 | 235 |
| 472 | 20250214 | 114000 | 845932120 | 16970 | 16970 | 16970 | 16970 | 2 |
| 473 | 20250214 | 113900 | 845898180 | 16970 | 16970 | 16970 | 16970 | 5 |
| 474 | 20250214 | 113800 | 845813330 | 16960 | 16960 | 16960 | 16960 | 6 |
| 475 | 20250214 | 113700 | 845711570 | 16970 | 16960 | 16970 | 16950 | 229 |
| 476 | 20250214 | 113600 | 841827810 | 16970 | 16970 | 16970 | 16970 | 0 |
| 477 | 20250214 | 113500 | 841827810 | 16970 | 16960 | 16970 | 16960 | 12 |
| 478 | 20250214 | 113400 | 841624240 | 16980 | 16980 | 16980 | 16980 | 1 |
| 479 | 20250214 | 113300 | 841607260 | 16950 | 16950 | 16950 | 16950 | 0 |
| 480 | 20250214 | 113200 | 841607260 | 16950 | 16950 | 16970 | 16950 | 44 |
| 481 | 20250214 | 113100 | 840861360 | 16950 | 16980 | 16980 | 16950 | 98 |
| 482 | 20250214 | 113000 | 839198940 | 16980 | 16980 | 16980 | 16980 | 3 |
| 483 | 20250214 | 112900 | 839148000 | 16950 | 16950 | 16950 | 16950 | 0 |
| 484 | 20250214 | 112800 | 839148000 | 16950 | 16950 | 17000 | 16950 | 39 |
| 485 | 20250214 | 112700 | 838486800 | 17000 | 16970 | 17000 | 16970 | 415 |
| 486 | 20250214 | 112600 | 831434970 | 16940 | 16960 | 16960 | 16940 | 62 |
| 487 | 20250214 | 112500 | 830383980 | 16960 | 16960 | 16960 | 16960 | 10 |
| 488 | 20250214 | 112400 | 830214380 | 16970 | 16970 | 16970 | 16970 | 0 |
| 489 | 20250214 | 112300 | 830214380 | 16970 | 16970 | 16970 | 16970 | 0 |
| 490 | 20250214 | 112200 | 830214380 | 16970 | 16970 | 16970 | 16960 | 128 |
| 491 | 20250214 | 112100 | 828042270 | 16980 | 16990 | 16990 | 16980 | 24 |
| 492 | 20250214 | 112000 | 827634560 | 16970 | 16970 | 16970 | 16970 | 0 |
| 493 | 20250214 | 111900 | 827634560 | 16970 | 16970 | 16970 | 16970 | 115 |
| 494 | 20250214 | 111800 | 825683010 | 16980 | 16980 | 16980 | 16980 | 5 |
| 495 | 20250214 | 111700 | 825598110 | 16990 | 16990 | 16990 | 16990 | 44 |
| 496 | 20250214 | 111600 | 824850550 | 16980 | 16970 | 16980 | 16970 | 13 |
| 497 | 20250214 | 111500 | 824629880 | 16950 | 16950 | 16950 | 16950 | 0 |
| 498 | 20250214 | 111400 | 824629880 | 16950 | 16950 | 16950 | 16950 | 0 |
| 499 | 20250214 | 111300 | 824629880 | 16950 | 16960 | 16960 | 16950 | 35 |
| 500 | 20250214 | 111200 | 824036600 | 16970 | 16990 | 16990 | 16970 | 119 |
| 501 | 20250214 | 111100 | 822015660 | 16990 | 17000 | 17000 | 16990 | 6 |
| 502 | 20250214 | 111000 | 821913710 | 17000 | 16990 | 17000 | 16990 | 12 |
| 503 | 20250214 | 110900 | 821709760 | 16990 | 17000 | 17000 | 16990 | 29 |
| 504 | 20250214 | 110800 | 821216830 | 16990 | 16990 | 16990 | 16990 | 5 |
| 505 | 20250214 | 110700 | 821131880 | 16980 | 16980 | 16980 | 16980 | 0 |
| 506 | 20250214 | 110600 | 821131880 | 16980 | 17000 | 17000 | 16980 | 19 |
| 507 | 20250214 | 110500 | 820808980 | 16990 | 16990 | 16990 | 16990 | 4 |
| 508 | 20250214 | 110400 | 820741020 | 16980 | 16960 | 16980 | 16960 | 34 |
| 509 | 20250214 | 110300 | 820164280 | 16970 | 16970 | 16970 | 16970 | 21 |
| 510 | 20250214 | 110200 | 819807910 | 16960 | 16960 | 16960 | 16960 | 0 |
| 511 | 20250214 | 110100 | 819807910 | 16960 | 16960 | 16960 | 16960 | 7 |
| 512 | 20250214 | 110000 | 819689190 | 16950 | 16950 | 16950 | 16950 | 5 |
| 513 | 20250214 | 105900 | 819604440 | 16970 | 16950 | 16970 | 16950 | 182 |
| 514 | 20250214 | 105800 | 816519520 | 16960 | 16970 | 16970 | 16940 | 173 |
| 515 | 20250214 | 105700 | 813586450 | 16970 | 16970 | 16970 | 16970 | 6 |
| 516 | 20250214 | 105600 | 813484630 | 16960 | 16960 | 16960 | 16960 | 0 |
| 517 | 20250214 | 105500 | 813484630 | 16960 | 16980 | 16980 | 16960 | 225 |
| 518 | 20250214 | 105400 | 809666830 | 17000 | 16980 | 17000 | 16980 | 8 |
| 519 | 20250214 | 105300 | 809530950 | 16980 | 17020 | 17020 | 16980 | 931 |
| 520 | 20250214 | 105200 | 793699220 | 17020 | 17010 | 17020 | 17010 | 462 |
| 521 | 20250214 | 105100 | 785840530 | 17010 | 17010 | 17010 | 17010 | 261 |
| 522 | 20250214 | 105000 | 781400920 | 17010 | 16990 | 17010 | 16990 | 130 |
| 523 | 20250214 | 104900 | 779189820 | 16990 | 17000 | 17000 | 16990 | 13 |
| 524 | 20250214 | 104800 | 778968940 | 17000 | 17000 | 17000 | 17000 | 145 |
| 525 | 20250214 | 104700 | 776503940 | 17000 | 16990 | 17000 | 16990 | 40 |
| 526 | 20250214 | 104600 | 775824040 | 16990 | 16990 | 16990 | 16990 | 0 |
| 527 | 20250214 | 104500 | 775824040 | 16990 | 16990 | 16990 | 16990 | 50 |
| 528 | 20250214 | 104400 | 774974540 | 16980 | 16990 | 17000 | 16980 | 71 |
| 529 | 20250214 | 104300 | 773767730 | 17000 | 17000 | 17000 | 17000 | 406 |
| 530 | 20250214 | 104200 | 766865730 | 17000 | 16990 | 17000 | 16990 | 151 |
| 531 | 20250214 | 104100 | 764299650 | 16990 | 16980 | 16990 | 16980 | 120 |
| 532 | 20250214 | 104000 | 762261870 | 16980 | 17000 | 17000 | 16980 | 711 |
| 533 | 20250214 | 103900 | 750176390 | 17000 | 16930 | 17000 | 16930 | 11167 |
| 534 | 20250214 | 103800 | 560911340 | 16930 | 16930 | 16930 | 16910 | 550 |
| 535 | 20250214 | 103700 | 551599940 | 16930 | 16920 | 16930 | 16920 | 417 |
| 536 | 20250214 | 103600 | 544540180 | 16930 | 16930 | 16930 | 16930 | 5739 |
| 537 | 20250214 | 103500 | 447378910 | 16930 | 16900 | 16930 | 16900 | 6 |
| 538 | 20250214 | 103400 | 447277480 | 16900 | 16920 | 16920 | 16900 | 43 |
| 539 | 20250214 | 103300 | 446550300 | 16920 | 16910 | 16920 | 16910 | 90 |
| 540 | 20250214 | 103200 | 445028080 | 16910 | 16910 | 16920 | 16910 | 56 |
| 541 | 20250214 | 103100 | 444080930 | 16910 | 16920 | 16920 | 16910 | 6 |
| 542 | 20250214 | 103000 | 443979460 | 16930 | 16900 | 16930 | 16900 | 88 |
| 543 | 20250214 | 102900 | 442491400 | 16890 | 16890 | 16890 | 16890 | 0 |
| 544 | 20250214 | 102800 | 442491400 | 16890 | 16900 | 16900 | 16890 | 116 |
| 545 | 20250214 | 102700 | 440531740 | 16910 | 16930 | 16930 | 16910 | 17 |
| 546 | 20250214 | 102600 | 440244230 | 16920 | 16930 | 16930 | 16920 | 76 |
| 547 | 20250214 | 102500 | 438958100 | 16920 | 16930 | 16930 | 16920 | 108 |
| 548 | 20250214 | 102400 | 437130720 | 16920 | 16920 | 16920 | 16920 | 398 |
| 549 | 20250214 | 102300 | 430396560 | 16930 | 16920 | 16930 | 16920 | 31 |
| 550 | 20250214 | 102200 | 429871780 | 16930 | 16920 | 16930 | 16920 | 51 |
| 551 | 20250214 | 102100 | 429008420 | 16930 | 16930 | 16930 | 16930 | 303 |
| 552 | 20250214 | 102000 | 423878630 | 16930 | 16930 | 16930 | 16920 | 1346 |
| 553 | 20250214 | 101900 | 401090870 | 16920 | 16920 | 16930 | 16900 | 386 |
| 554 | 20250214 | 101800 | 394559180 | 16930 | 16930 | 16930 | 16930 | 5916 |
| 555 | 20250214 | 101700 | 294401300 | 16930 | 16920 | 16930 | 16920 | 8159 |
| 556 | 20250214 | 101600 | 156289740 | 16920 | 16920 | 16930 | 16920 | 132 |
| 557 | 20250214 | 101500 | 154056280 | 16930 | 16920 | 16930 | 16920 | 68 |
| 558 | 20250214 | 101400 | 152905110 | 16930 | 16890 | 16930 | 16890 | 942 |
| 559 | 20250214 | 101300 | 136972510 | 16890 | 16890 | 16890 | 16890 | 1 |
| 560 | 20250214 | 101200 | 136955620 | 16880 | 16900 | 16900 | 16880 | 46 |
| 561 | 20250214 | 101100 | 136178360 | 16900 | 16900 | 16900 | 16900 | 1 |
| 562 | 20250214 | 101000 | 136161460 | 16890 | 16880 | 16890 | 16880 | 99 |
| 563 | 20250214 | 100900 | 134490030 | 16870 | 16860 | 16880 | 16860 | 37 |
| 564 | 20250214 | 100800 | 133866050 | 16880 | 16880 | 16880 | 16880 | 84 |
| 565 | 20250214 | 100700 | 132448130 | 16870 | 16870 | 16870 | 16870 | 189 |
| 566 | 20250214 | 100600 | 129259700 | 16840 | 16860 | 16860 | 16840 | 20 |
| 567 | 20250214 | 100500 | 128922600 | 16880 | 16880 | 16880 | 16880 | 0 |
| 568 | 20250214 | 100400 | 128922600 | 16880 | 16880 | 16880 | 16830 | 131 |
| 569 | 20250214 | 100300 | 126714830 | 16880 | 16880 | 16880 | 16850 | 321 |
| 570 | 20250214 | 100200 | 121297440 | 16890 | 16870 | 16890 | 16870 | 40 |
| 571 | 20250214 | 100100 | 120622540 | 16840 | 16840 | 16840 | 16840 | 0 |
| 572 | 20250214 | 100000 | 120622540 | 16840 | 16840 | 16850 | 16840 | 97 |
| 573 | 20250214 | 095900 | 118988600 | 16870 | 16870 | 16870 | 16870 | 0 |
| 574 | 20250214 | 095800 | 118988600 | 16870 | 16870 | 16870 | 16870 | 0 |
| 575 | 20250214 | 095700 | 118988600 | 16870 | 16830 | 16870 | 16830 | 118 |
| 576 | 20250214 | 095600 | 116998180 | 16830 | 16850 | 16850 | 16830 | 204 |
| 577 | 20250214 | 095500 | 113563220 | 16870 | 16870 | 16870 | 16870 | 0 |
| 578 | 20250214 | 095400 | 113563220 | 16870 | 16870 | 16870 | 16870 | 0 |
| 579 | 20250214 | 095300 | 113563220 | 16870 | 16840 | 16870 | 16840 | 12 |
| 580 | 20250214 | 095200 | 113360960 | 16830 | 16830 | 16830 | 16830 | 0 |
| 581 | 20250214 | 095100 | 113360960 | 16830 | 16850 | 16880 | 16830 | 94 |
| 582 | 20250214 | 095000 | 111777230 | 16860 | 16860 | 16860 | 16860 | 159 |
| 583 | 20250214 | 094900 | 109096490 | 16880 | 16880 | 16880 | 16880 | 6 |
| 584 | 20250214 | 094800 | 108995210 | 16890 | 16890 | 16890 | 16890 | 0 |
| 585 | 20250214 | 094700 | 108995210 | 16890 | 16830 | 16890 | 16830 | 26 |
| 586 | 20250214 | 094600 | 108556660 | 16830 | 16870 | 16870 | 16830 | 103 |
| 587 | 20250214 | 094500 | 106821960 | 16830 | 16850 | 16870 | 16830 | 236 |
| 588 | 20250214 | 094400 | 102846270 | 16870 | 16850 | 16870 | 16850 | 20 |
| 589 | 20250214 | 094300 | 102508950 | 16840 | 16840 | 16840 | 16840 | 0 |
| 590 | 20250214 | 094200 | 102508950 | 16840 | 16850 | 16850 | 16840 | 108 |
| 591 | 20250214 | 094100 | 100689400 | 16860 | 16850 | 16860 | 16850 | 10 |
| 592 | 20250214 | 094000 | 100520850 | 16850 | 16850 | 16850 | 16850 | 10 |
| 593 | 20250214 | 093900 | 100352350 | 16870 | 16840 | 16870 | 16840 | 49 |
| 594 | 20250214 | 093800 | 99527160 | 16860 | 16860 | 16860 | 16860 | 90 |
| 595 | 20250214 | 093700 | 98009760 | 16880 | 16880 | 16880 | 16880 | 1 |
| 596 | 20250214 | 093600 | 97992880 | 16850 | 16850 | 16850 | 16850 | 0 |
| 597 | 20250214 | 093500 | 97992880 | 16850 | 16850 | 16850 | 16850 | 211 |
| 598 | 20250214 | 093400 | 94437530 | 16850 | 16890 | 16890 | 16850 | 5 |
| 599 | 20250214 | 093300 | 94353240 | 16860 | 16860 | 16860 | 16860 | 20 |
| 600 | 20250214 | 093200 | 94016040 | 16850 | 16850 | 16850 | 16850 | 0 |
| 601 | 20250214 | 093100 | 94016040 | 16850 | 16870 | 16870 | 16850 | 69 |
| 602 | 20250214 | 093000 | 92852860 | 16880 | 16900 | 16900 | 16880 | 49 |
| 603 | 20250214 | 092900 | 92025180 | 16900 | 16890 | 16900 | 16890 | 22 |
| 604 | 20250214 | 092800 | 91653500 | 16850 | 16850 | 16850 | 16850 | 6 |
| 605 | 20250214 | 092700 | 91552400 | 16850 | 16850 | 16850 | 16850 | 86 |
| 606 | 20250214 | 092600 | 90103300 | 16860 | 16870 | 16870 | 16860 | 50 |
| 607 | 20250214 | 092500 | 89259840 | 16900 | 16880 | 16900 | 16870 | 112 |
| 608 | 20250214 | 092400 | 87367620 | 16870 | 16890 | 16890 | 16870 | 1872 |
| 609 | 20250214 | 092300 | 55770280 | 16890 | 16890 | 16890 | 16890 | 2 |
| 610 | 20250214 | 092200 | 55736500 | 16890 | 16880 | 16890 | 16880 | 5 |
| 611 | 20250214 | 092100 | 55652090 | 16890 | 16890 | 16890 | 16890 | 128 |
| 612 | 20250214 | 092000 | 53490170 | 16890 | 16890 | 16890 | 16890 | 110 |
| 613 | 20250214 | 091900 | 51632270 | 16890 | 16890 | 16890 | 16890 | 107 |
| 614 | 20250214 | 091800 | 49825040 | 16900 | 16900 | 16900 | 16900 | 33 |
| 615 | 20250214 | 091700 | 49267340 | 16890 | 16890 | 16900 | 16890 | 107 |
| 616 | 20250214 | 091600 | 47460100 | 16890 | 16890 | 16890 | 16890 | 60 |
| 617 | 20250214 | 091500 | 46446700 | 16890 | 16890 | 16890 | 16890 | 19 |
| 618 | 20250214 | 091400 | 46125790 | 16890 | 16890 | 16890 | 16890 | 2 |
| 619 | 20250214 | 091300 | 46092010 | 16900 | 16900 | 16900 | 16900 | 46 |
| 620 | 20250214 | 091200 | 45314610 | 16870 | 16870 | 16870 | 16870 | 4 |
| 621 | 20250214 | 091100 | 45247130 | 16850 | 16850 | 16860 | 16850 | 1254 |
| 622 | 20250214 | 091000 | 24117020 | 16830 | 16830 | 16830 | 16830 | 0 |
| 623 | 20250214 | 090900 | 24117020 | 16830 | 16830 | 16830 | 16820 | 249 |
| 624 | 20250214 | 090800 | 19926400 | 16820 | 16820 | 16820 | 16820 | 0 |
| 625 | 20250214 | 090700 | 19926400 | 16820 | 16820 | 16820 | 16820 | 0 |
| 626 | 20250214 | 090600 | 19926400 | 16820 | 16830 | 16830 | 16810 | 558 |
| 627 | 20250214 | 090500 | 10543530 | 16820 | 16860 | 16860 | 16820 | 377 |
| 628 | 20250214 | 090400 | 4201010 | 16840 | 16860 | 16860 | 16840 | 42 |
| 629 | 20250214 | 090300 | 3493310 | 16860 | 16870 | 16870 | 16860 | 27 |
| 630 | 20250214 | 090200 | 3037910 | 16860 | 16860 | 16860 | 16860 | 10 |
| 631 | 20250214 | 090100 | 2869310 | 16860 | 16860 | 16860 | 16860 | 1 |
| 632 | 20250214 | 090000 | 2852450 | 16930 | 16880 | 16930 | 16870 | 169 |