30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 193000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 2671 |
| 3 | 20250214 | 192900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 4 | 20250214 | 192800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 5 | 20250214 | 192700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 6 | 20250214 | 192600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 7 | 20250214 | 192500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 8 | 20250214 | 192400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 9 | 20250214 | 192300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 10 | 20250214 | 192200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 11 | 20250214 | 192100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 12 | 20250214 | 192000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 13 | 20250214 | 191900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 14 | 20250214 | 191800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 15 | 20250214 | 191700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 16 | 20250214 | 191600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 17 | 20250214 | 191500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 18 | 20250214 | 191400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 19 | 20250214 | 191300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 20 | 20250214 | 191200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 21 | 20250214 | 191100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 22 | 20250214 | 191000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 23 | 20250214 | 190900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 24 | 20250214 | 190800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 25 | 20250214 | 190700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 26 | 20250214 | 190600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 27 | 20250214 | 190500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 28 | 20250214 | 190400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 29 | 20250214 | 190300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 30 | 20250214 | 190200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 31 | 20250214 | 190100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 32 | 20250214 | 190000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 2671 |
| 33 | 20250214 | 185900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 34 | 20250214 | 185800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 35 | 20250214 | 185700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 36 | 20250214 | 185600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 37 | 20250214 | 185500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 38 | 20250214 | 185400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 39 | 20250214 | 185300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 40 | 20250214 | 185200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 41 | 20250214 | 185100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 42 | 20250214 | 185000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 43 | 20250214 | 184900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 44 | 20250214 | 184800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 45 | 20250214 | 184700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 46 | 20250214 | 184600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 47 | 20250214 | 184500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 48 | 20250214 | 184400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 49 | 20250214 | 184300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 50 | 20250214 | 184200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 51 | 20250214 | 184100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 52 | 20250214 | 184000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 53 | 20250214 | 183900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 54 | 20250214 | 183800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 55 | 20250214 | 183700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 56 | 20250214 | 183600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 57 | 20250214 | 183500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 58 | 20250214 | 183400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 59 | 20250214 | 183300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 60 | 20250214 | 183200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 61 | 20250214 | 183100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 62 | 20250214 | 183000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 2671 |
| 63 | 20250214 | 182900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 64 | 20250214 | 182800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 65 | 20250214 | 182700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 66 | 20250214 | 182600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 67 | 20250214 | 182500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 68 | 20250214 | 182400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 69 | 20250214 | 182300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 70 | 20250214 | 182200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 71 | 20250214 | 182100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 72 | 20250214 | 182000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 73 | 20250214 | 181900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 74 | 20250214 | 181800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 75 | 20250214 | 181700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 76 | 20250214 | 181600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 77 | 20250214 | 181500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 78 | 20250214 | 181400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 79 | 20250214 | 181300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 80 | 20250214 | 181200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 81 | 20250214 | 181100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 82 | 20250214 | 181000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 83 | 20250214 | 180900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 84 | 20250214 | 180800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 85 | 20250214 | 180700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 86 | 20250214 | 180600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 87 | 20250214 | 180500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 88 | 20250214 | 180400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 89 | 20250214 | 180300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 90 | 20250214 | 180200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 91 | 20250214 | 180100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 92 | 20250214 | 180000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 2671 |
| 93 | 20250214 | 175900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 94 | 20250214 | 175800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 95 | 20250214 | 175700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 96 | 20250214 | 175600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 97 | 20250214 | 175500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 98 | 20250214 | 175400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 99 | 20250214 | 175300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 100 | 20250214 | 175200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 101 | 20250214 | 175100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 102 | 20250214 | 175000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 103 | 20250214 | 174900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 104 | 20250214 | 174800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 105 | 20250214 | 174700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 106 | 20250214 | 174600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 107 | 20250214 | 174500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 108 | 20250214 | 174400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 109 | 20250214 | 174300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 110 | 20250214 | 174200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 111 | 20250214 | 174100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 112 | 20250214 | 174000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 113 | 20250214 | 173900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 114 | 20250214 | 173800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 115 | 20250214 | 173700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 116 | 20250214 | 173600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 117 | 20250214 | 173500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 118 | 20250214 | 173400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 119 | 20250214 | 173300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 120 | 20250214 | 173200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 121 | 20250214 | 173100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 122 | 20250214 | 173000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 2671 |
| 123 | 20250214 | 172900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 124 | 20250214 | 172800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 125 | 20250214 | 172700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 126 | 20250214 | 172600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 127 | 20250214 | 172500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 128 | 20250214 | 172400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 129 | 20250214 | 172300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 130 | 20250214 | 172200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 131 | 20250214 | 172100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 132 | 20250214 | 172000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 133 | 20250214 | 171900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 134 | 20250214 | 171800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 135 | 20250214 | 171700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 136 | 20250214 | 171600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 137 | 20250214 | 171500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 138 | 20250214 | 171400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 139 | 20250214 | 171300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 140 | 20250214 | 171200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 141 | 20250214 | 171100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 142 | 20250214 | 171000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 143 | 20250214 | 170900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 144 | 20250214 | 170800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 145 | 20250214 | 170700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 146 | 20250214 | 170600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 147 | 20250214 | 170500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 148 | 20250214 | 170400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 149 | 20250214 | 170300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 150 | 20250214 | 170200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 151 | 20250214 | 170100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 152 | 20250214 | 170000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 2671 |
| 153 | 20250214 | 165900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 154 | 20250214 | 165800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 155 | 20250214 | 165700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 156 | 20250214 | 165600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 157 | 20250214 | 165500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 158 | 20250214 | 165400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 159 | 20250214 | 165300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 160 | 20250214 | 165200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 161 | 20250214 | 165100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 162 | 20250214 | 165000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 163 | 20250214 | 164900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 164 | 20250214 | 164800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 165 | 20250214 | 164700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 166 | 20250214 | 164600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 167 | 20250214 | 164500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 168 | 20250214 | 164400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 169 | 20250214 | 164300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 170 | 20250214 | 164200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 171 | 20250214 | 164100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 172 | 20250214 | 164000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 173 | 20250214 | 163900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 174 | 20250214 | 163800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 175 | 20250214 | 163700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 176 | 20250214 | 163600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 177 | 20250214 | 163500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 178 | 20250214 | 163400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 179 | 20250214 | 163300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 180 | 20250214 | 163200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 181 | 20250214 | 163100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 182 | 20250214 | 163000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 2671 |
| 183 | 20250214 | 162900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 184 | 20250214 | 162800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 185 | 20250214 | 162700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 186 | 20250214 | 162600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 187 | 20250214 | 162500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 188 | 20250214 | 162400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 189 | 20250214 | 162300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 190 | 20250214 | 162200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 191 | 20250214 | 162100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 192 | 20250214 | 162000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 193 | 20250214 | 161900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 194 | 20250214 | 161800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 195 | 20250214 | 161700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 196 | 20250214 | 161600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 197 | 20250214 | 161500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 198 | 20250214 | 161400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 199 | 20250214 | 161300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 200 | 20250214 | 161200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 201 | 20250214 | 161100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 202 | 20250214 | 161000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 203 | 20250214 | 160900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 204 | 20250214 | 160800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 205 | 20250214 | 160700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 206 | 20250214 | 160600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 207 | 20250214 | 160500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 208 | 20250214 | 160400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 209 | 20250214 | 160300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 210 | 20250214 | 160200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 211 | 20250214 | 160100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 212 | 20250214 | 160000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 2671 |
| 213 | 20250214 | 155900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 214 | 20250214 | 155800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 215 | 20250214 | 155700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 216 | 20250214 | 155600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 217 | 20250214 | 155500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 218 | 20250214 | 155400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 219 | 20250214 | 155300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 220 | 20250214 | 155200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 221 | 20250214 | 155100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 222 | 20250214 | 155000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 223 | 20250214 | 154900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 224 | 20250214 | 154800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 225 | 20250214 | 154700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 226 | 20250214 | 154600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 227 | 20250214 | 154500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 228 | 20250214 | 154400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 229 | 20250214 | 154300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 230 | 20250214 | 154200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 231 | 20250214 | 154100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 232 | 20250214 | 154000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 233 | 20250214 | 153900 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 234 | 20250214 | 153800 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 235 | 20250214 | 153700 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 236 | 20250214 | 153600 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 237 | 20250214 | 153500 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 238 | 20250214 | 153400 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 239 | 20250214 | 153300 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 240 | 20250214 | 153200 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 241 | 20250214 | 153100 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 0 |
| 242 | 20250214 | 153000 | 1008763560 | 8150 | 8150 | 8150 | 8150 | 5342 |
| 243 | 20250214 | 152900 | 986994910 | 8190 | 8190 | 8190 | 8190 | 0 |
| 244 | 20250214 | 152800 | 986994910 | 8190 | 8190 | 8190 | 8190 | 0 |
| 245 | 20250214 | 152700 | 986994910 | 8190 | 8190 | 8190 | 8190 | 0 |
| 246 | 20250214 | 152600 | 986994910 | 8190 | 8190 | 8190 | 8190 | 0 |
| 247 | 20250214 | 152500 | 986994910 | 8190 | 8190 | 8190 | 8190 | 0 |
| 248 | 20250214 | 152400 | 986994910 | 8190 | 8190 | 8190 | 8190 | 0 |
| 249 | 20250214 | 152300 | 986994910 | 8190 | 8190 | 8190 | 8190 | 0 |
| 250 | 20250214 | 152200 | 986994910 | 8190 | 8190 | 8190 | 8190 | 0 |
| 251 | 20250214 | 152100 | 986994910 | 8190 | 8190 | 8190 | 8190 | 0 |
| 252 | 20250214 | 152000 | 986994910 | 8190 | 8190 | 8190 | 8190 | 0 |
| 253 | 20250214 | 151900 | 986994910 | 8190 | 8190 | 8190 | 8160 | 217 |
| 254 | 20250214 | 151800 | 985221180 | 8160 | 8190 | 8190 | 8160 | 399 |
| 255 | 20250214 | 151700 | 981959950 | 8170 | 8190 | 8190 | 8170 | 126 |
| 256 | 20250214 | 151600 | 980930230 | 8190 | 8170 | 8190 | 8170 | 42 |
| 257 | 20250214 | 151500 | 980587040 | 8190 | 8180 | 8190 | 8170 | 347 |
| 258 | 20250214 | 151400 | 977749750 | 8190 | 8190 | 8190 | 8180 | 267 |
| 259 | 20250214 | 151300 | 975563080 | 8190 | 8190 | 8190 | 8190 | 2 |
| 260 | 20250214 | 151200 | 975546700 | 8190 | 8180 | 8190 | 8180 | 696 |
| 261 | 20250214 | 151100 | 969852230 | 8190 | 8190 | 8190 | 8180 | 265 |
| 262 | 20250214 | 151000 | 967683300 | 8190 | 8190 | 8190 | 8180 | 11 |
| 263 | 20250214 | 150900 | 967593280 | 8180 | 8180 | 8180 | 8180 | 503 |
| 264 | 20250214 | 150800 | 963478740 | 8180 | 8180 | 8180 | 8170 | 300 |
| 265 | 20250214 | 150700 | 961027230 | 8180 | 8170 | 8180 | 8170 | 109 |
| 266 | 20250214 | 150600 | 960135620 | 8170 | 8170 | 8170 | 8170 | 6 |
| 267 | 20250214 | 150500 | 960086600 | 8170 | 8150 | 8180 | 8150 | 470 |
| 268 | 20250214 | 150400 | 956249230 | 8170 | 8170 | 8170 | 8170 | 100 |
| 269 | 20250214 | 150300 | 955432230 | 8180 | 8180 | 8180 | 8180 | 0 |
| 270 | 20250214 | 150200 | 955432230 | 8180 | 8150 | 8180 | 8150 | 102 |
| 271 | 20250214 | 150100 | 954600750 | 8180 | 8170 | 8180 | 8150 | 382 |
| 272 | 20250214 | 150000 | 951486320 | 8180 | 8180 | 8180 | 8160 | 49 |
| 273 | 20250214 | 145900 | 951086440 | 8160 | 8160 | 8180 | 8160 | 32 |
| 274 | 20250214 | 145800 | 950825300 | 8160 | 8160 | 8160 | 8160 | 100 |
| 275 | 20250214 | 145700 | 950009300 | 8180 | 8160 | 8180 | 8160 | 29 |
| 276 | 20250214 | 145600 | 949772270 | 8180 | 8190 | 8190 | 8180 | 20 |
| 277 | 20250214 | 145500 | 949608570 | 8190 | 8180 | 8190 | 8160 | 285 |
| 278 | 20250214 | 145400 | 947278000 | 8180 | 8180 | 8180 | 8180 | 2 |
| 279 | 20250214 | 145300 | 947261640 | 8150 | 8180 | 8190 | 8150 | 254 |
| 280 | 20250214 | 145200 | 945190430 | 8180 | 8180 | 8180 | 8180 | 299 |
| 281 | 20250214 | 145100 | 942744610 | 8180 | 8190 | 8190 | 8160 | 231 |
| 282 | 20250214 | 145000 | 940858850 | 8180 | 8190 | 8200 | 8180 | 530 |
| 283 | 20250214 | 144900 | 936523400 | 8180 | 8180 | 8180 | 8180 | 613 |
| 284 | 20250214 | 144800 | 931509060 | 8200 | 8180 | 8200 | 8180 | 133 |
| 285 | 20250214 | 144700 | 930420300 | 8180 | 8180 | 8180 | 8160 | 316 |
| 286 | 20250214 | 144600 | 927836800 | 8160 | 8180 | 8180 | 8160 | 140 |
| 287 | 20250214 | 144500 | 926691800 | 8180 | 8180 | 8180 | 8180 | 11 |
| 288 | 20250214 | 144400 | 926601820 | 8170 | 8180 | 8180 | 8170 | 213 |
| 289 | 20250214 | 144300 | 924859580 | 8150 | 8170 | 8170 | 8150 | 266 |
| 290 | 20250214 | 144200 | 922691240 | 8170 | 8160 | 8170 | 8160 | 194 |
| 291 | 20250214 | 144100 | 921106620 | 8170 | 8170 | 8170 | 8170 | 1 |
| 292 | 20250214 | 144000 | 921098450 | 8170 | 8170 | 8170 | 8170 | 14 |
| 293 | 20250214 | 143900 | 920984070 | 8170 | 8170 | 8170 | 8170 | 72 |
| 294 | 20250214 | 143800 | 920395830 | 8170 | 8170 | 8170 | 8160 | 36 |
| 295 | 20250214 | 143700 | 920101810 | 8160 | 8170 | 8170 | 8160 | 11 |
| 296 | 20250214 | 143600 | 920012040 | 8170 | 8170 | 8170 | 8160 | 24 |
| 297 | 20250214 | 143500 | 919816140 | 8170 | 8170 | 8170 | 8160 | 92 |
| 298 | 20250214 | 143400 | 919064670 | 8160 | 8170 | 8170 | 8160 | 14 |
| 299 | 20250214 | 143300 | 918950310 | 8160 | 8170 | 8170 | 8160 | 15 |
| 300 | 20250214 | 143200 | 918827870 | 8170 | 8160 | 8170 | 8160 | 17 |
| 301 | 20250214 | 143100 | 918689140 | 8160 | 8170 | 8170 | 8150 | 205 |
| 302 | 20250214 | 143000 | 917016630 | 8170 | 8160 | 8170 | 8160 | 333 |
| 303 | 20250214 | 142900 | 914299320 | 8160 | 8150 | 8160 | 8150 | 105 |
| 304 | 20250214 | 142800 | 913442550 | 8150 | 8150 | 8150 | 8150 | 135 |
| 305 | 20250214 | 142700 | 912342300 | 8150 | 8160 | 8160 | 8150 | 929 |
| 306 | 20250214 | 142600 | 904761690 | 8160 | 8140 | 8160 | 8140 | 29 |
| 307 | 20250214 | 142500 | 904525500 | 8160 | 8150 | 8160 | 8140 | 204 |
| 308 | 20250214 | 142400 | 902863670 | 8160 | 8150 | 8160 | 8150 | 101 |
| 309 | 20250214 | 142300 | 902040510 | 8150 | 8150 | 8160 | 8150 | 482 |
| 310 | 20250214 | 142200 | 898112190 | 8150 | 8160 | 8170 | 8150 | 501 |
| 311 | 20250214 | 142100 | 894028160 | 8170 | 8160 | 8170 | 8150 | 133 |
| 312 | 20250214 | 142000 | 892944150 | 8170 | 8170 | 8170 | 8170 | 3 |
| 313 | 20250214 | 141900 | 892919640 | 8160 | 8180 | 8180 | 8160 | 313 |
| 314 | 20250214 | 141800 | 890364480 | 8170 | 8180 | 8180 | 8170 | 215 |
| 315 | 20250214 | 141700 | 888607900 | 8180 | 8220 | 8220 | 8180 | 937 |
| 316 | 20250214 | 141600 | 880927820 | 8210 | 8210 | 8210 | 8210 | 110 |
| 317 | 20250214 | 141500 | 880024720 | 8210 | 8200 | 8210 | 8180 | 270 |
| 318 | 20250214 | 141400 | 877812600 | 8180 | 8210 | 8210 | 8180 | 43 |
| 319 | 20250214 | 141300 | 877460160 | 8200 | 8190 | 8210 | 8190 | 643 |
| 320 | 20250214 | 141200 | 872189090 | 8190 | 8170 | 8190 | 8170 | 14 |
| 321 | 20250214 | 141100 | 872074630 | 8190 | 8190 | 8200 | 8170 | 386 |
| 322 | 20250214 | 141000 | 868919740 | 8190 | 8190 | 8190 | 8190 | 15 |
| 323 | 20250214 | 140900 | 868796890 | 8190 | 8160 | 8200 | 8160 | 6657 |
| 324 | 20250214 | 140800 | 814292480 | 8160 | 8170 | 8170 | 8120 | 245 |
| 325 | 20250214 | 140700 | 812293180 | 8180 | 8180 | 8190 | 8170 | 1391 |
| 326 | 20250214 | 140600 | 800903840 | 8180 | 8180 | 8180 | 8180 | 1047 |
| 327 | 20250214 | 140500 | 792339380 | 8180 | 8150 | 8180 | 8130 | 4417 |
| 328 | 20250214 | 140400 | 756249500 | 8150 | 8140 | 8150 | 8120 | 411 |
| 329 | 20250214 | 140300 | 752900420 | 8130 | 8130 | 8130 | 8130 | 118 |
| 330 | 20250214 | 140200 | 751941080 | 8120 | 8120 | 8120 | 8100 | 2142 |
| 331 | 20250214 | 140100 | 734572380 | 8140 | 8140 | 8140 | 8140 | 157 |
| 332 | 20250214 | 140000 | 733294400 | 8140 | 8140 | 8140 | 8140 | 0 |
| 333 | 20250214 | 135900 | 733294400 | 8140 | 8110 | 8140 | 8110 | 73 |
| 334 | 20250214 | 135800 | 732700990 | 8130 | 8120 | 8130 | 8100 | 133 |
| 335 | 20250214 | 135700 | 731623440 | 8140 | 8110 | 8140 | 8110 | 63 |
| 336 | 20250214 | 135600 | 731112480 | 8110 | 8130 | 8130 | 8110 | 226 |
| 337 | 20250214 | 135500 | 729279420 | 8140 | 8140 | 8140 | 8140 | 10 |
| 338 | 20250214 | 135400 | 729198020 | 8150 | 8130 | 8150 | 8130 | 1892 |
| 339 | 20250214 | 135300 | 713790860 | 8110 | 8130 | 8130 | 8110 | 109 |
| 340 | 20250214 | 135200 | 712904950 | 8140 | 8140 | 8140 | 8130 | 44 |
| 341 | 20250214 | 135100 | 712546820 | 8110 | 8130 | 8140 | 8110 | 243 |
| 342 | 20250214 | 135000 | 710570510 | 8140 | 8120 | 8140 | 8100 | 673 |
| 343 | 20250214 | 134900 | 705101310 | 8120 | 8140 | 8140 | 8120 | 71 |
| 344 | 20250214 | 134800 | 704523610 | 8140 | 8130 | 8140 | 8130 | 7 |
| 345 | 20250214 | 134700 | 704466680 | 8140 | 8140 | 8150 | 8140 | 148 |
| 346 | 20250214 | 134600 | 703261950 | 8150 | 8140 | 8150 | 8140 | 152 |
| 347 | 20250214 | 134500 | 702024650 | 8140 | 8150 | 8150 | 8140 | 101 |
| 348 | 20250214 | 134400 | 701202500 | 8130 | 8130 | 8130 | 8130 | 80 |
| 349 | 20250214 | 134300 | 700552100 | 8130 | 8130 | 8150 | 8100 | 125 |
| 350 | 20250214 | 134200 | 699535570 | 8130 | 8130 | 8130 | 8130 | 22 |
| 351 | 20250214 | 134100 | 699356710 | 8130 | 8130 | 8130 | 8130 | 0 |
| 352 | 20250214 | 134000 | 699356710 | 8130 | 8150 | 8150 | 8130 | 269 |
| 353 | 20250214 | 133900 | 697169720 | 8140 | 8140 | 8140 | 8140 | 20 |
| 354 | 20250214 | 133800 | 697006920 | 8150 | 8130 | 8170 | 8130 | 6042 |
| 355 | 20250214 | 133700 | 647737300 | 8130 | 8130 | 8130 | 8100 | 4295 |
| 356 | 20250214 | 133600 | 612939290 | 8130 | 8130 | 8130 | 8130 | 20 |
| 357 | 20250214 | 133500 | 612776690 | 8140 | 8140 | 8140 | 8140 | 80 |
| 358 | 20250214 | 133400 | 612125490 | 8140 | 8140 | 8140 | 8130 | 44 |
| 359 | 20250214 | 133300 | 611767450 | 8140 | 8140 | 8150 | 8120 | 1297 |
| 360 | 20250214 | 133200 | 601198090 | 8140 | 8140 | 8150 | 8140 | 11 |
| 361 | 20250214 | 133100 | 601108520 | 8150 | 8110 | 8160 | 8110 | 2582 |
| 362 | 20250214 | 133000 | 580081500 | 8110 | 8090 | 8130 | 8090 | 5688 |
| 363 | 20250214 | 132900 | 533982530 | 8090 | 8060 | 8090 | 8060 | 3449 |
| 364 | 20250214 | 132800 | 506124230 | 8060 | 8060 | 8060 | 8060 | 29 |
| 365 | 20250214 | 132700 | 505890490 | 8060 | 8050 | 8060 | 8050 | 2 |
| 366 | 20250214 | 132600 | 505874380 | 8060 | 8060 | 8060 | 8060 | 2 |
| 367 | 20250214 | 132500 | 505858260 | 8070 | 8060 | 8070 | 8060 | 29 |
| 368 | 20250214 | 132400 | 505624510 | 8070 | 8050 | 8070 | 8050 | 1450 |
| 369 | 20250214 | 132300 | 493951960 | 8040 | 8040 | 8050 | 8040 | 290 |
| 370 | 20250214 | 132200 | 491620180 | 8050 | 8050 | 8050 | 8050 | 1 |
| 371 | 20250214 | 132100 | 491612130 | 8030 | 8050 | 8050 | 8030 | 2 |
| 372 | 20250214 | 132000 | 491596050 | 8030 | 8050 | 8050 | 8030 | 15 |
| 373 | 20250214 | 131900 | 491475340 | 8030 | 8060 | 8070 | 8030 | 123 |
| 374 | 20250214 | 131800 | 490483000 | 8070 | 8060 | 8070 | 8050 | 1238 |
| 375 | 20250214 | 131700 | 480502810 | 8060 | 8050 | 8080 | 8050 | 576 |
| 376 | 20250214 | 131600 | 475857740 | 8050 | 8050 | 8050 | 8040 | 246 |
| 377 | 20250214 | 131500 | 473877640 | 8040 | 8040 | 8040 | 8040 | 172 |
| 378 | 20250214 | 131400 | 472494760 | 8040 | 8040 | 8040 | 8040 | 28 |
| 379 | 20250214 | 131300 | 472269640 | 8040 | 8020 | 8040 | 8020 | 10 |
| 380 | 20250214 | 131200 | 472189420 | 8050 | 8050 | 8050 | 8050 | 0 |
| 381 | 20250214 | 131100 | 472189420 | 8050 | 8040 | 8050 | 8040 | 78 |
| 382 | 20250214 | 131000 | 471562150 | 8040 | 8010 | 8040 | 8010 | 162 |
| 383 | 20250214 | 130900 | 470259700 | 8040 | 8030 | 8040 | 8030 | 11 |
| 384 | 20250214 | 130800 | 470171360 | 8030 | 8030 | 8030 | 8030 | 0 |
| 385 | 20250214 | 130700 | 470171360 | 8030 | 8010 | 8030 | 8010 | 230 |
| 386 | 20250214 | 130600 | 468325380 | 8020 | 8020 | 8020 | 8020 | 24 |
| 387 | 20250214 | 130500 | 468132900 | 8020 | 8020 | 8020 | 8020 | 31 |
| 388 | 20250214 | 130400 | 467884280 | 8030 | 8030 | 8030 | 8030 | 0 |
| 389 | 20250214 | 130300 | 467884280 | 8030 | 8010 | 8030 | 8010 | 3 |
| 390 | 20250214 | 130200 | 467860210 | 8010 | 8020 | 8020 | 8000 | 66 |
| 391 | 20250214 | 130100 | 467331800 | 8040 | 8040 | 8040 | 8040 | 0 |
| 392 | 20250214 | 130000 | 467331800 | 8040 | 8040 | 8040 | 8040 | 0 |
| 393 | 20250214 | 125900 | 467331800 | 8040 | 8040 | 8040 | 8040 | 0 |
| 394 | 20250214 | 125800 | 467331800 | 8040 | 8040 | 8040 | 8040 | 0 |
| 395 | 20250214 | 125700 | 467331800 | 8040 | 8000 | 8040 | 8000 | 2732 |
| 396 | 20250214 | 125600 | 445467380 | 8010 | 8010 | 8010 | 8010 | 0 |
| 397 | 20250214 | 125500 | 445467380 | 8010 | 8010 | 8010 | 8010 | 0 |
| 398 | 20250214 | 125400 | 445467380 | 8010 | 8010 | 8010 | 8010 | 2 |
| 399 | 20250214 | 125300 | 445451360 | 8000 | 8000 | 8000 | 8000 | 1 |
| 400 | 20250214 | 125200 | 445443360 | 8000 | 8000 | 8010 | 8000 | 1586 |
| 401 | 20250214 | 125100 | 432755180 | 8010 | 8010 | 8010 | 8010 | 315 |
| 402 | 20250214 | 125000 | 430232030 | 8040 | 8040 | 8040 | 8040 | 9 |
| 403 | 20250214 | 124900 | 430159670 | 8050 | 8040 | 8050 | 8040 | 226 |
| 404 | 20250214 | 124800 | 428342620 | 8040 | 8020 | 8040 | 8020 | 143 |
| 405 | 20250214 | 124700 | 427193760 | 8020 | 8010 | 8020 | 8010 | 129 |
| 406 | 20250214 | 124600 | 426160140 | 8020 | 8020 | 8020 | 8020 | 4 |
| 407 | 20250214 | 124500 | 426128060 | 8050 | 8010 | 8050 | 8010 | 184 |
| 408 | 20250214 | 124400 | 424652170 | 8010 | 8030 | 8060 | 8010 | 633 |
| 409 | 20250214 | 124300 | 419570030 | 8040 | 8040 | 8040 | 8040 | 0 |
| 410 | 20250214 | 124200 | 419570030 | 8040 | 8070 | 8080 | 8030 | 221 |
| 411 | 20250214 | 124100 | 417794940 | 8070 | 8050 | 8070 | 8050 | 612 |
| 412 | 20250214 | 124000 | 412865110 | 8050 | 8050 | 8060 | 8050 | 306 |
| 413 | 20250214 | 123900 | 410401780 | 8050 | 8050 | 8050 | 8050 | 3 |
| 414 | 20250214 | 123800 | 410377630 | 8050 | 8020 | 8070 | 8010 | 784 |
| 415 | 20250214 | 123700 | 404071420 | 8020 | 8050 | 8060 | 8020 | 286 |
| 416 | 20250214 | 123600 | 401777110 | 8060 | 8050 | 8060 | 8030 | 35 |
| 417 | 20250214 | 123500 | 401495090 | 8020 | 8020 | 8060 | 8020 | 773 |
| 418 | 20250214 | 123400 | 395277960 | 8020 | 8020 | 8020 | 8020 | 26 |
| 419 | 20250214 | 123300 | 395069440 | 8020 | 8020 | 8020 | 8020 | 80 |
| 420 | 20250214 | 123200 | 394427840 | 8010 | 8000 | 8010 | 8000 | 1127 |
| 421 | 20250214 | 123100 | 385410770 | 8000 | 8000 | 8000 | 8000 | 1 |
| 422 | 20250214 | 123000 | 385402770 | 8000 | 8000 | 8000 | 8000 | 0 |
| 423 | 20250214 | 122900 | 385402770 | 8000 | 8000 | 8000 | 8000 | 0 |
| 424 | 20250214 | 122800 | 385402770 | 8000 | 7980 | 8000 | 7980 | 208 |
| 425 | 20250214 | 122700 | 383740850 | 7980 | 7970 | 7980 | 7970 | 70 |
| 426 | 20250214 | 122600 | 383182750 | 7980 | 7980 | 7980 | 7980 | 316 |
| 427 | 20250214 | 122500 | 380661070 | 7990 | 8000 | 8000 | 7990 | 124 |
| 428 | 20250214 | 122400 | 379670180 | 8000 | 7990 | 8000 | 7990 | 232 |
| 429 | 20250214 | 122300 | 377814350 | 8000 | 8000 | 8000 | 8000 | 0 |
| 430 | 20250214 | 122200 | 377814350 | 8000 | 8000 | 8000 | 8000 | 1 |
| 431 | 20250214 | 122100 | 377806350 | 7980 | 7980 | 7980 | 7980 | 817 |
| 432 | 20250214 | 122000 | 371286690 | 7980 | 7990 | 8000 | 7980 | 2232 |
| 433 | 20250214 | 121900 | 353453710 | 7990 | 8000 | 8000 | 7990 | 186 |
| 434 | 20250214 | 121800 | 351965730 | 8000 | 7980 | 8000 | 7980 | 263 |
| 435 | 20250214 | 121700 | 349864740 | 7980 | 7980 | 7980 | 7980 | 1 |
| 436 | 20250214 | 121600 | 349856760 | 7970 | 7990 | 7990 | 7970 | 249 |
| 437 | 20250214 | 121500 | 347867270 | 7990 | 7980 | 7990 | 7980 | 262 |
| 438 | 20250214 | 121400 | 345776340 | 7970 | 7960 | 7970 | 7960 | 187 |
| 439 | 20250214 | 121300 | 344286650 | 7950 | 7950 | 7950 | 7950 | 0 |
| 440 | 20250214 | 121200 | 344286650 | 7950 | 7950 | 7950 | 7950 | 55 |
| 441 | 20250214 | 121100 | 343849400 | 7950 | 7960 | 7960 | 7950 | 225 |
| 442 | 20250214 | 121000 | 342058440 | 7950 | 7950 | 7950 | 7950 | 309 |
| 443 | 20250214 | 120900 | 339601890 | 7950 | 7940 | 7950 | 7940 | 411 |
| 444 | 20250214 | 120800 | 336334460 | 7930 | 7930 | 7930 | 7930 | 202 |
| 445 | 20250214 | 120700 | 334732600 | 7930 | 7930 | 7930 | 7930 | 25 |
| 446 | 20250214 | 120600 | 334534350 | 7940 | 7940 | 7940 | 7940 | 10 |
| 447 | 20250214 | 120500 | 334454950 | 7940 | 7940 | 7940 | 7940 | 151 |
| 448 | 20250214 | 120400 | 333256010 | 7950 | 7950 | 7950 | 7950 | 0 |
| 449 | 20250214 | 120300 | 333256010 | 7950 | 7950 | 7950 | 7950 | 10 |
| 450 | 20250214 | 120200 | 333176510 | 7950 | 7950 | 7950 | 7950 | 171 |
| 451 | 20250214 | 120100 | 331817060 | 7950 | 7950 | 7950 | 7950 | 129 |
| 452 | 20250214 | 120000 | 330791510 | 7950 | 7950 | 7950 | 7950 | 170 |
| 453 | 20250214 | 115900 | 329440010 | 7950 | 7950 | 7950 | 7950 | 370 |
| 454 | 20250214 | 115800 | 326498510 | 7950 | 7950 | 7960 | 7950 | 326 |
| 455 | 20250214 | 115700 | 323905880 | 7950 | 7940 | 7950 | 7930 | 361 |
| 456 | 20250214 | 115600 | 321038370 | 7930 | 7930 | 7930 | 7930 | 2 |
| 457 | 20250214 | 115500 | 321022510 | 7930 | 7930 | 7930 | 7930 | 100 |
| 458 | 20250214 | 115400 | 320229510 | 7940 | 7940 | 7940 | 7940 | 0 |
| 459 | 20250214 | 115300 | 320229510 | 7940 | 7890 | 7940 | 7890 | 499 |
| 460 | 20250214 | 115200 | 316279080 | 7880 | 7880 | 7880 | 7880 | 24 |
| 461 | 20250214 | 115100 | 316089960 | 7890 | 7880 | 7890 | 7880 | 90 |
| 462 | 20250214 | 115000 | 315380750 | 7880 | 7880 | 7880 | 7880 | 1 |
| 463 | 20250214 | 114900 | 315372870 | 7890 | 7890 | 7890 | 7890 | 0 |
| 464 | 20250214 | 114800 | 315372870 | 7890 | 7890 | 7890 | 7880 | 100 |
| 465 | 20250214 | 114700 | 314583880 | 7890 | 7890 | 7890 | 7890 | 0 |
| 466 | 20250214 | 114600 | 314583880 | 7890 | 7890 | 7900 | 7890 | 200 |
| 467 | 20250214 | 114500 | 313005600 | 7880 | 7880 | 7890 | 7880 | 148 |
| 468 | 20250214 | 114400 | 311839180 | 7890 | 7890 | 7890 | 7890 | 0 |
| 469 | 20250214 | 114300 | 311839180 | 7890 | 7900 | 7900 | 7890 | 101 |
| 470 | 20250214 | 114200 | 311041290 | 7920 | 7890 | 7920 | 7880 | 117 |
| 471 | 20250214 | 114100 | 310117320 | 7900 | 7860 | 7900 | 7860 | 202 |
| 472 | 20250214 | 114000 | 308528270 | 7860 | 7860 | 7860 | 7860 | 0 |
| 473 | 20250214 | 113900 | 308528270 | 7860 | 7860 | 7860 | 7860 | 0 |
| 474 | 20250214 | 113800 | 308528270 | 7860 | 7860 | 7860 | 7860 | 0 |
| 475 | 20250214 | 113700 | 308528270 | 7860 | 7860 | 7860 | 7860 | 447 |
| 476 | 20250214 | 113600 | 305014850 | 7860 | 7860 | 7860 | 7860 | 50 |
| 477 | 20250214 | 113500 | 304621850 | 7860 | 7860 | 7860 | 7860 | 0 |
| 478 | 20250214 | 113400 | 304621850 | 7860 | 7860 | 7860 | 7860 | 1 |
| 479 | 20250214 | 113300 | 304613990 | 7890 | 7890 | 7890 | 7890 | 0 |
| 480 | 20250214 | 113200 | 304613990 | 7890 | 7930 | 7930 | 7860 | 835 |
| 481 | 20250214 | 113100 | 298016390 | 7930 | 7940 | 7940 | 7930 | 579 |
| 482 | 20250214 | 113000 | 293420970 | 7950 | 7950 | 7950 | 7940 | 220 |
| 483 | 20250214 | 112900 | 291672020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 484 | 20250214 | 112800 | 291672020 | 7930 | 7960 | 7980 | 7930 | 22 |
| 485 | 20250214 | 112700 | 291497210 | 7960 | 7920 | 7960 | 7920 | 745 |
| 486 | 20250214 | 112600 | 285577610 | 7920 | 7920 | 7930 | 7920 | 189 |
| 487 | 20250214 | 112500 | 284079710 | 7900 | 7850 | 7920 | 7850 | 630 |
| 488 | 20250214 | 112400 | 279105980 | 7880 | 7870 | 7880 | 7850 | 52 |
| 489 | 20250214 | 112300 | 278696270 | 7880 | 7880 | 7880 | 7850 | 27 |
| 490 | 20250214 | 112200 | 278483900 | 7880 | 7870 | 7880 | 7870 | 256 |
| 491 | 20250214 | 112100 | 276466660 | 7880 | 7870 | 7880 | 7870 | 9 |
| 492 | 20250214 | 112000 | 276395820 | 7850 | 7850 | 7850 | 7850 | 0 |
| 493 | 20250214 | 111900 | 276395820 | 7850 | 7850 | 7850 | 7850 | 41 |
| 494 | 20250214 | 111800 | 276073970 | 7880 | 7870 | 7880 | 7870 | 14 |
| 495 | 20250214 | 111700 | 275963780 | 7880 | 7870 | 7880 | 7870 | 2 |
| 496 | 20250214 | 111600 | 275948030 | 7860 | 7860 | 7860 | 7860 | 46 |
| 497 | 20250214 | 111500 | 275586470 | 7860 | 7860 | 7860 | 7860 | 102 |
| 498 | 20250214 | 111400 | 274784750 | 7840 | 7860 | 7860 | 7840 | 26 |
| 499 | 20250214 | 111300 | 274580890 | 7840 | 7850 | 7850 | 7840 | 307 |
| 500 | 20250214 | 111200 | 272173360 | 7850 | 7850 | 7860 | 7850 | 78 |
| 501 | 20250214 | 111100 | 271560430 | 7840 | 7840 | 7840 | 7840 | 0 |
| 502 | 20250214 | 111000 | 271560430 | 7840 | 7840 | 7840 | 7840 | 0 |
| 503 | 20250214 | 110900 | 271560430 | 7840 | 7830 | 7840 | 7830 | 70 |
| 504 | 20250214 | 110800 | 271011660 | 7830 | 7830 | 7830 | 7830 | 65 |
| 505 | 20250214 | 110700 | 270502710 | 7830 | 7830 | 7830 | 7830 | 5 |
| 506 | 20250214 | 110600 | 270463560 | 7830 | 7830 | 7830 | 7830 | 1 |
| 507 | 20250214 | 110500 | 270455730 | 7830 | 7830 | 7830 | 7830 | 0 |
| 508 | 20250214 | 110400 | 270455730 | 7830 | 7830 | 7830 | 7830 | 0 |
| 509 | 20250214 | 110300 | 270455730 | 7830 | 7820 | 7840 | 7820 | 5 |
| 510 | 20250214 | 110200 | 270416590 | 7830 | 7820 | 7830 | 7820 | 2 |
| 511 | 20250214 | 110100 | 270400940 | 7800 | 7800 | 7800 | 7800 | 0 |
| 512 | 20250214 | 110000 | 270400940 | 7800 | 7800 | 7800 | 7800 | 81 |
| 513 | 20250214 | 105900 | 269769140 | 7800 | 7830 | 7850 | 7800 | 130 |
| 514 | 20250214 | 105800 | 268754590 | 7850 | 7810 | 7850 | 7810 | 620 |
| 515 | 20250214 | 105700 | 263890120 | 7810 | 7810 | 7810 | 7810 | 0 |
| 516 | 20250214 | 105600 | 263890120 | 7810 | 7810 | 7810 | 7810 | 0 |
| 517 | 20250214 | 105500 | 263890120 | 7810 | 7810 | 7810 | 7810 | 0 |
| 518 | 20250214 | 105400 | 263890120 | 7810 | 7810 | 7810 | 7810 | 9 |
| 519 | 20250214 | 105300 | 263819830 | 7840 | 7840 | 7840 | 7840 | 0 |
| 520 | 20250214 | 105200 | 263819830 | 7840 | 7830 | 7840 | 7830 | 3 |
| 521 | 20250214 | 105100 | 263796320 | 7810 | 7810 | 7810 | 7810 | 0 |
| 522 | 20250214 | 105000 | 263796320 | 7810 | 7810 | 7810 | 7810 | 0 |
| 523 | 20250214 | 104900 | 263796320 | 7810 | 7810 | 7810 | 7810 | 0 |
| 524 | 20250214 | 104800 | 263796320 | 7810 | 7810 | 7810 | 7810 | 51 |
| 525 | 20250214 | 104700 | 263398010 | 7820 | 7820 | 7820 | 7820 | 20 |
| 526 | 20250214 | 104600 | 263241610 | 7820 | 7830 | 7850 | 7820 | 20 |
| 527 | 20250214 | 104500 | 263085170 | 7850 | 7830 | 7850 | 7810 | 152 |
| 528 | 20250214 | 104400 | 261897810 | 7850 | 7840 | 7860 | 7840 | 9 |
| 529 | 20250214 | 104300 | 261827140 | 7840 | 7860 | 7860 | 7820 | 234 |
| 530 | 20250214 | 104200 | 259991890 | 7870 | 7880 | 7880 | 7860 | 33 |
| 531 | 20250214 | 104100 | 259731910 | 7840 | 7900 | 7900 | 7840 | 67 |
| 532 | 20250214 | 104000 | 259205610 | 7900 | 7900 | 7900 | 7900 | 6 |
| 533 | 20250214 | 103900 | 259158210 | 7890 | 7880 | 7890 | 7880 | 113 |
| 534 | 20250214 | 103800 | 258267320 | 7890 | 7880 | 7900 | 7870 | 382 |
| 535 | 20250214 | 103700 | 255257160 | 7880 | 7850 | 7900 | 7850 | 867 |
| 536 | 20250214 | 103600 | 248425740 | 7840 | 7840 | 7840 | 7840 | 82 |
| 537 | 20250214 | 103500 | 247782860 | 7840 | 7840 | 7840 | 7840 | 116 |
| 538 | 20250214 | 103400 | 246873420 | 7830 | 7830 | 7830 | 7830 | 89 |
| 539 | 20250214 | 103300 | 246176550 | 7820 | 7820 | 7820 | 7820 | 13 |
| 540 | 20250214 | 103200 | 246074890 | 7850 | 7830 | 7850 | 7830 | 2 |
| 541 | 20250214 | 103100 | 246059210 | 7850 | 7820 | 7850 | 7820 | 4 |
| 542 | 20250214 | 103000 | 246027880 | 7840 | 7850 | 7860 | 7840 | 6 |
| 543 | 20250214 | 102900 | 245980780 | 7850 | 7770 | 7850 | 7770 | 137 |
| 544 | 20250214 | 102800 | 244910070 | 7780 | 7780 | 7780 | 7780 | 200 |
| 545 | 20250214 | 102700 | 243354070 | 7820 | 7820 | 7820 | 7820 | 0 |
| 546 | 20250214 | 102600 | 243354070 | 7820 | 7820 | 7820 | 7820 | 0 |
| 547 | 20250214 | 102500 | 243354070 | 7820 | 7810 | 7830 | 7810 | 6 |
| 548 | 20250214 | 102400 | 243307180 | 7830 | 7790 | 7830 | 7790 | 175 |
| 549 | 20250214 | 102300 | 241941130 | 7790 | 7770 | 7790 | 7770 | 30 |
| 550 | 20250214 | 102200 | 241707810 | 7770 | 7770 | 7780 | 7770 | 18 |
| 551 | 20250214 | 102100 | 241567860 | 7780 | 7750 | 7780 | 7750 | 16 |
| 552 | 20250214 | 102000 | 241443590 | 7780 | 7750 | 7780 | 7740 | 13 |
| 553 | 20250214 | 101900 | 241342630 | 7770 | 7760 | 7790 | 7710 | 995 |
| 554 | 20250214 | 101800 | 233654860 | 7770 | 7790 | 7790 | 7770 | 16 |
| 555 | 20250214 | 101700 | 233530520 | 7790 | 7790 | 7790 | 7790 | 1 |
| 556 | 20250214 | 101600 | 233522730 | 7770 | 7770 | 7770 | 7770 | 0 |
| 557 | 20250214 | 101500 | 233522730 | 7770 | 7770 | 7770 | 7770 | 0 |
| 558 | 20250214 | 101400 | 233522730 | 7770 | 7790 | 7790 | 7760 | 61 |
| 559 | 20250214 | 101300 | 233047710 | 7790 | 7790 | 7790 | 7790 | 0 |
| 560 | 20250214 | 101200 | 233047710 | 7790 | 7790 | 7790 | 7790 | 31 |
| 561 | 20250214 | 101100 | 232806220 | 7790 | 7790 | 7790 | 7790 | 17 |
| 562 | 20250214 | 101000 | 232673790 | 7790 | 7780 | 7790 | 7780 | 402 |
| 563 | 20250214 | 100900 | 229546220 | 7780 | 7780 | 7780 | 7780 | 0 |
| 564 | 20250214 | 100800 | 229546220 | 7780 | 7780 | 7780 | 7780 | 200 |
| 565 | 20250214 | 100700 | 227990220 | 7800 | 7770 | 7800 | 7770 | 2 |
| 566 | 20250214 | 100600 | 227974650 | 7790 | 7760 | 7800 | 7730 | 3569 |
| 567 | 20250214 | 100500 | 200276630 | 7780 | 7780 | 7780 | 7780 | 0 |
| 568 | 20250214 | 100400 | 200276630 | 7780 | 7780 | 7780 | 7780 | 55 |
| 569 | 20250214 | 100300 | 199848730 | 7780 | 7760 | 7780 | 7760 | 135 |
| 570 | 20250214 | 100200 | 198800870 | 7760 | 7780 | 7780 | 7760 | 287 |
| 571 | 20250214 | 100100 | 196568730 | 7780 | 7760 | 7780 | 7760 | 221 |
| 572 | 20250214 | 100000 | 194853350 | 7760 | 7760 | 7760 | 7760 | 76 |
| 573 | 20250214 | 095900 | 194263590 | 7760 | 7760 | 7760 | 7760 | 0 |
| 574 | 20250214 | 095800 | 194263590 | 7760 | 7760 | 7760 | 7760 | 85 |
| 575 | 20250214 | 095700 | 193603990 | 7760 | 7740 | 7760 | 7740 | 406 |
| 576 | 20250214 | 095600 | 190454410 | 7750 | 7770 | 7770 | 7750 | 695 |
| 577 | 20250214 | 095500 | 185054560 | 7770 | 7780 | 7780 | 7770 | 41 |
| 578 | 20250214 | 095400 | 184735980 | 7790 | 7790 | 7790 | 7790 | 10 |
| 579 | 20250214 | 095300 | 184658080 | 7800 | 7800 | 7800 | 7800 | 510 |
| 580 | 20250214 | 095200 | 180680080 | 7800 | 7800 | 7800 | 7800 | 5 |
| 581 | 20250214 | 095100 | 180641080 | 7800 | 7800 | 7800 | 7800 | 6 |
| 582 | 20250214 | 095000 | 180594280 | 7770 | 7750 | 7770 | 7750 | 1067 |
| 583 | 20250214 | 094900 | 172313690 | 7770 | 7780 | 7780 | 7750 | 3473 |
| 584 | 20250214 | 094800 | 145356610 | 7780 | 7780 | 7790 | 7780 | 134 |
| 585 | 20250214 | 094700 | 144314040 | 7800 | 7800 | 7800 | 7800 | 10 |
| 586 | 20250214 | 094600 | 144236040 | 7810 | 7810 | 7810 | 7780 | 528 |
| 587 | 20250214 | 094500 | 140122790 | 7810 | 7810 | 7810 | 7810 | 1 |
| 588 | 20250214 | 094400 | 140114980 | 7810 | 7810 | 7810 | 7810 | 0 |
| 589 | 20250214 | 094300 | 140114980 | 7810 | 7810 | 7810 | 7810 | 5 |
| 590 | 20250214 | 094200 | 140075930 | 7810 | 7810 | 7810 | 7810 | 0 |
| 591 | 20250214 | 094100 | 140075930 | 7810 | 7810 | 7810 | 7810 | 0 |
| 592 | 20250214 | 094000 | 140075930 | 7810 | 7820 | 7820 | 7790 | 529 |
| 593 | 20250214 | 093900 | 135946530 | 7840 | 7810 | 7850 | 7790 | 363 |
| 594 | 20250214 | 093800 | 133103880 | 7790 | 7790 | 7790 | 7790 | 10 |
| 595 | 20250214 | 093700 | 133025980 | 7810 | 7790 | 7810 | 7790 | 307 |
| 596 | 20250214 | 093600 | 130629330 | 7790 | 7790 | 7790 | 7790 | 36 |
| 597 | 20250214 | 093500 | 130348890 | 7790 | 7790 | 7790 | 7790 | 0 |
| 598 | 20250214 | 093400 | 130348890 | 7790 | 7810 | 7820 | 7790 | 750 |
| 599 | 20250214 | 093300 | 124501990 | 7800 | 7800 | 7800 | 7790 | 1024 |
| 600 | 20250214 | 093200 | 116515690 | 7800 | 7800 | 7800 | 7800 | 4 |
| 601 | 20250214 | 093100 | 116484490 | 7800 | 7800 | 7800 | 7800 | 350 |
| 602 | 20250214 | 093000 | 113754490 | 7800 | 7790 | 7800 | 7790 | 23 |
| 603 | 20250214 | 092900 | 113575210 | 7790 | 7800 | 7800 | 7790 | 298 |
| 604 | 20250214 | 092800 | 111253320 | 7820 | 7820 | 7820 | 7820 | 0 |
| 605 | 20250214 | 092700 | 111253320 | 7820 | 7820 | 7820 | 7820 | 20 |
| 606 | 20250214 | 092600 | 111096920 | 7820 | 7810 | 7820 | 7810 | 10 |
| 607 | 20250214 | 092500 | 111018770 | 7820 | 7800 | 7820 | 7800 | 10 |
| 608 | 20250214 | 092400 | 110940670 | 7810 | 7840 | 7840 | 7810 | 570 |
| 609 | 20250214 | 092300 | 106485050 | 7850 | 7850 | 7850 | 7850 | 0 |
| 610 | 20250214 | 092200 | 106485050 | 7850 | 7830 | 7850 | 7830 | 933 |
| 611 | 20250214 | 092100 | 99169270 | 7840 | 7820 | 7840 | 7820 | 90 |
| 612 | 20250214 | 092000 | 98464580 | 7800 | 7810 | 7820 | 7800 | 735 |
| 613 | 20250214 | 091900 | 92727660 | 7810 | 7810 | 7810 | 7810 | 0 |
| 614 | 20250214 | 091800 | 92727660 | 7810 | 7830 | 7830 | 7810 | 126 |
| 615 | 20250214 | 091700 | 91743180 | 7830 | 7820 | 7830 | 7820 | 13 |
| 616 | 20250214 | 091600 | 91641410 | 7800 | 7810 | 7810 | 7800 | 105 |
| 617 | 20250214 | 091500 | 90822360 | 7850 | 7820 | 7850 | 7820 | 974 |
| 618 | 20250214 | 091400 | 83187400 | 7820 | 7800 | 7830 | 7780 | 138 |
| 619 | 20250214 | 091300 | 82108150 | 7810 | 7760 | 7820 | 7760 | 1497 |
| 620 | 20250214 | 091200 | 70481600 | 7780 | 7790 | 7790 | 7780 | 35 |
| 621 | 20250214 | 091100 | 70209270 | 7810 | 7790 | 7820 | 7790 | 504 |
| 622 | 20250214 | 091000 | 66283050 | 7790 | 7790 | 7790 | 7790 | 25 |
| 623 | 20250214 | 090900 | 66088300 | 7810 | 7740 | 7820 | 7740 | 3746 |
| 624 | 20250214 | 090800 | 37003960 | 7690 | 7730 | 7740 | 7690 | 753 |
| 625 | 20250214 | 090700 | 31199070 | 7750 | 7760 | 7760 | 7750 | 9 |
| 626 | 20250214 | 090600 | 31129300 | 7750 | 7730 | 7760 | 7730 | 452 |
| 627 | 20250214 | 090500 | 27624300 | 7720 | 7760 | 7760 | 7720 | 95 |
| 628 | 20250214 | 090400 | 26887720 | 7730 | 7740 | 7760 | 7700 | 935 |
| 629 | 20250214 | 090300 | 19669130 | 7750 | 7810 | 7810 | 7750 | 493 |
| 630 | 20250214 | 090200 | 15845350 | 7830 | 7820 | 7830 | 7820 | 130 |
| 631 | 20250214 | 090100 | 14828510 | 7830 | 7770 | 7830 | 7770 | 223 |
| 632 | 20250214 | 090000 | 13095410 | 7750 | 7830 | 7830 | 7750 | 1674 |