33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 192200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 5938 |
| 3 | 20250214 | 192100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 4 | 20250214 | 192000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 5 | 20250214 | 191900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 6 | 20250214 | 191800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 7 | 20250214 | 191700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 8 | 20250214 | 191600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 9 | 20250214 | 191500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 10 | 20250214 | 191400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 11 | 20250214 | 191300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 12 | 20250214 | 191200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 13 | 20250214 | 191100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 14 | 20250214 | 191000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 15 | 20250214 | 190900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 16 | 20250214 | 190800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 17 | 20250214 | 190700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 18 | 20250214 | 190600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 19 | 20250214 | 190500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 20 | 20250214 | 190400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 21 | 20250214 | 190300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 22 | 20250214 | 190200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 23 | 20250214 | 190100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 24 | 20250214 | 190000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 25 | 20250214 | 185900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 26 | 20250214 | 185800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 27 | 20250214 | 185700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 28 | 20250214 | 185600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 29 | 20250214 | 185500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 30 | 20250214 | 185400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 31 | 20250214 | 185300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 32 | 20250214 | 185200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 5938 |
| 33 | 20250214 | 185100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 34 | 20250214 | 185000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 35 | 20250214 | 184900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 36 | 20250214 | 184800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 37 | 20250214 | 184700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 38 | 20250214 | 184600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 39 | 20250214 | 184500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 40 | 20250214 | 184400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 41 | 20250214 | 184300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 42 | 20250214 | 184200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 43 | 20250214 | 184100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 44 | 20250214 | 184000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 45 | 20250214 | 183900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 46 | 20250214 | 183800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 47 | 20250214 | 183700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 48 | 20250214 | 183600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 49 | 20250214 | 183500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 50 | 20250214 | 183400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 51 | 20250214 | 183300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 52 | 20250214 | 183200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 53 | 20250214 | 183100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 54 | 20250214 | 183000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 55 | 20250214 | 182900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 56 | 20250214 | 182800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 57 | 20250214 | 182700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 58 | 20250214 | 182600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 59 | 20250214 | 182500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 60 | 20250214 | 182400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 61 | 20250214 | 182300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 62 | 20250214 | 182200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 5938 |
| 63 | 20250214 | 182100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 64 | 20250214 | 182000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 65 | 20250214 | 181900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 66 | 20250214 | 181800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 67 | 20250214 | 181700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 68 | 20250214 | 181600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 69 | 20250214 | 181500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 70 | 20250214 | 181400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 71 | 20250214 | 181300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 72 | 20250214 | 181200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 73 | 20250214 | 181100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 74 | 20250214 | 181000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 75 | 20250214 | 180900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 76 | 20250214 | 180800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 77 | 20250214 | 180700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 78 | 20250214 | 180600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 79 | 20250214 | 180500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 80 | 20250214 | 180400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 81 | 20250214 | 180300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 82 | 20250214 | 180200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 83 | 20250214 | 180100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 84 | 20250214 | 180000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 85 | 20250214 | 175900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 86 | 20250214 | 175800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 87 | 20250214 | 175700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 88 | 20250214 | 175600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 89 | 20250214 | 175500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 90 | 20250214 | 175400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 91 | 20250214 | 175300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 92 | 20250214 | 175200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 5938 |
| 93 | 20250214 | 175100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 94 | 20250214 | 175000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 95 | 20250214 | 174900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 96 | 20250214 | 174800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 97 | 20250214 | 174700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 98 | 20250214 | 174600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 99 | 20250214 | 174500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 100 | 20250214 | 174400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 101 | 20250214 | 174300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 102 | 20250214 | 174200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 103 | 20250214 | 174100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 104 | 20250214 | 174000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 105 | 20250214 | 173900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 106 | 20250214 | 173800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 107 | 20250214 | 173700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 108 | 20250214 | 173600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 109 | 20250214 | 173500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 110 | 20250214 | 173400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 111 | 20250214 | 173300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 112 | 20250214 | 173200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 113 | 20250214 | 173100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 114 | 20250214 | 173000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 115 | 20250214 | 172900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 116 | 20250214 | 172800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 117 | 20250214 | 172700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 118 | 20250214 | 172600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 119 | 20250214 | 172500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 120 | 20250214 | 172400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 121 | 20250214 | 172300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 122 | 20250214 | 172200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 5938 |
| 123 | 20250214 | 172100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 124 | 20250214 | 172000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 125 | 20250214 | 171900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 126 | 20250214 | 171800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 127 | 20250214 | 171700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 128 | 20250214 | 171600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 129 | 20250214 | 171500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 130 | 20250214 | 171400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 131 | 20250214 | 171300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 132 | 20250214 | 171200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 133 | 20250214 | 171100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 134 | 20250214 | 171000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 135 | 20250214 | 170900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 136 | 20250214 | 170800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 137 | 20250214 | 170700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 138 | 20250214 | 170600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 139 | 20250214 | 170500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 140 | 20250214 | 170400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 141 | 20250214 | 170300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 142 | 20250214 | 170200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 143 | 20250214 | 170100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 144 | 20250214 | 170000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 145 | 20250214 | 165900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 146 | 20250214 | 165800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 147 | 20250214 | 165700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 148 | 20250214 | 165600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 149 | 20250214 | 165500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 150 | 20250214 | 165400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 151 | 20250214 | 165300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 152 | 20250214 | 165200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 5938 |
| 153 | 20250214 | 165100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 154 | 20250214 | 165000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 155 | 20250214 | 164900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 156 | 20250214 | 164800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 157 | 20250214 | 164700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 158 | 20250214 | 164600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 159 | 20250214 | 164500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 160 | 20250214 | 164400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 161 | 20250214 | 164300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 162 | 20250214 | 164200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 163 | 20250214 | 164100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 164 | 20250214 | 164000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 165 | 20250214 | 163900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 166 | 20250214 | 163800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 167 | 20250214 | 163700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 168 | 20250214 | 163600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 169 | 20250214 | 163500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 170 | 20250214 | 163400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 171 | 20250214 | 163300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 172 | 20250214 | 163200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 173 | 20250214 | 163100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 174 | 20250214 | 163000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 175 | 20250214 | 162900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 176 | 20250214 | 162800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 177 | 20250214 | 162700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 178 | 20250214 | 162600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 179 | 20250214 | 162500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 180 | 20250214 | 162400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 181 | 20250214 | 162300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 182 | 20250214 | 162200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 5938 |
| 183 | 20250214 | 162100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 184 | 20250214 | 162000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 185 | 20250214 | 161900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 186 | 20250214 | 161800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 187 | 20250214 | 161700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 188 | 20250214 | 161600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 189 | 20250214 | 161500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 190 | 20250214 | 161400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 191 | 20250214 | 161300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 192 | 20250214 | 161200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 193 | 20250214 | 161100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 194 | 20250214 | 161000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 195 | 20250214 | 160900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 196 | 20250214 | 160800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 197 | 20250214 | 160700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 198 | 20250214 | 160600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 199 | 20250214 | 160500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 200 | 20250214 | 160400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 201 | 20250214 | 160300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 202 | 20250214 | 160200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 203 | 20250214 | 160100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 204 | 20250214 | 160000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 205 | 20250214 | 155900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 206 | 20250214 | 155800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 207 | 20250214 | 155700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 208 | 20250214 | 155600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 209 | 20250214 | 155500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 210 | 20250214 | 155400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 211 | 20250214 | 155300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 212 | 20250214 | 155200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 5938 |
| 213 | 20250214 | 155100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 214 | 20250214 | 155000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 215 | 20250214 | 154900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 216 | 20250214 | 154800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 217 | 20250214 | 154700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 218 | 20250214 | 154600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 219 | 20250214 | 154500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 220 | 20250214 | 154400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 221 | 20250214 | 154300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 222 | 20250214 | 154200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 223 | 20250214 | 154100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 224 | 20250214 | 154000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 225 | 20250214 | 153900 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 226 | 20250214 | 153800 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 227 | 20250214 | 153700 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 228 | 20250214 | 153600 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 229 | 20250214 | 153500 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 230 | 20250214 | 153400 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 231 | 20250214 | 153300 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 232 | 20250214 | 153200 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 233 | 20250214 | 153100 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 0 |
| 234 | 20250214 | 153000 | 2373888710 | 10220 | 10220 | 10220 | 10220 | 5938 |
| 235 | 20250214 | 152900 | 2313202350 | 10160 | 10160 | 10160 | 10160 | 0 |
| 236 | 20250214 | 152800 | 2313202350 | 10160 | 10160 | 10160 | 10160 | 0 |
| 237 | 20250214 | 152700 | 2313202350 | 10160 | 10160 | 10160 | 10160 | 0 |
| 238 | 20250214 | 152600 | 2313202350 | 10160 | 10160 | 10160 | 10160 | 0 |
| 239 | 20250214 | 152500 | 2313202350 | 10160 | 10160 | 10160 | 10160 | 0 |
| 240 | 20250214 | 152400 | 2313202350 | 10160 | 10160 | 10160 | 10160 | 0 |
| 241 | 20250214 | 152300 | 2313202350 | 10160 | 10160 | 10160 | 10160 | 0 |
| 242 | 20250214 | 152200 | 2313202350 | 10160 | 10160 | 10160 | 10160 | 0 |
| 243 | 20250214 | 152100 | 2313202350 | 10160 | 10160 | 10160 | 10160 | 0 |
| 244 | 20250214 | 152000 | 2313202350 | 10160 | 10160 | 10160 | 10160 | 0 |
| 245 | 20250214 | 151900 | 2313202350 | 10160 | 10180 | 10180 | 10160 | 210 |
| 246 | 20250214 | 151800 | 2311064730 | 10180 | 10150 | 10180 | 10150 | 636 |
| 247 | 20250214 | 151700 | 2304607740 | 10160 | 10150 | 10160 | 10150 | 138 |
| 248 | 20250214 | 151600 | 2303205710 | 10150 | 10150 | 10160 | 10150 | 678 |
| 249 | 20250214 | 151500 | 2296319000 | 10150 | 10150 | 10150 | 10150 | 314 |
| 250 | 20250214 | 151400 | 2293131900 | 10150 | 10150 | 10160 | 10150 | 259 |
| 251 | 20250214 | 151300 | 2290503000 | 10150 | 10150 | 10180 | 10150 | 68 |
| 252 | 20250214 | 151200 | 2289811520 | 10170 | 10150 | 10180 | 10150 | 82 |
| 253 | 20250214 | 151100 | 2288977560 | 10180 | 10150 | 10180 | 10150 | 985 |
| 254 | 20250214 | 151000 | 2278976400 | 10150 | 10170 | 10170 | 10150 | 58 |
| 255 | 20250214 | 150900 | 2278387030 | 10160 | 10160 | 10170 | 10160 | 114 |
| 256 | 20250214 | 150800 | 2277228770 | 10160 | 10170 | 10170 | 10160 | 188 |
| 257 | 20250214 | 150700 | 2275318370 | 10180 | 10170 | 10190 | 10160 | 1162 |
| 258 | 20250214 | 150600 | 2263488270 | 10160 | 10160 | 10170 | 10160 | 1654 |
| 259 | 20250214 | 150500 | 2246683510 | 10150 | 10150 | 10150 | 10150 | 733 |
| 260 | 20250214 | 150400 | 2239243560 | 10160 | 10150 | 10160 | 10150 | 220 |
| 261 | 20250214 | 150300 | 2237010380 | 10150 | 10160 | 10160 | 10150 | 59 |
| 262 | 20250214 | 150200 | 2236411230 | 10160 | 10160 | 10160 | 10160 | 54 |
| 263 | 20250214 | 150100 | 2235862590 | 10160 | 10160 | 10160 | 10160 | 55 |
| 264 | 20250214 | 150000 | 2235303790 | 10160 | 10160 | 10160 | 10160 | 64 |
| 265 | 20250214 | 145900 | 2234653550 | 10160 | 10160 | 10160 | 10160 | 1131 |
| 266 | 20250214 | 145800 | 2223162590 | 10160 | 10160 | 10160 | 10160 | 311 |
| 267 | 20250214 | 145700 | 2220002830 | 10170 | 10170 | 10170 | 10170 | 1424 |
| 268 | 20250214 | 145600 | 2205520750 | 10180 | 10170 | 10180 | 10170 | 1659 |
| 269 | 20250214 | 145500 | 2188648670 | 10170 | 10170 | 10170 | 10170 | 108 |
| 270 | 20250214 | 145400 | 2187550310 | 10170 | 10170 | 10180 | 10170 | 109 |
| 271 | 20250214 | 145300 | 2186441770 | 10170 | 10170 | 10170 | 10170 | 54 |
| 272 | 20250214 | 145200 | 2185892590 | 10170 | 10190 | 10190 | 10170 | 114 |
| 273 | 20250214 | 145100 | 2184733140 | 10170 | 10180 | 10180 | 10170 | 559 |
| 274 | 20250214 | 145000 | 2179043060 | 10190 | 10180 | 10190 | 10180 | 11 |
| 275 | 20250214 | 144900 | 2178931070 | 10190 | 10190 | 10190 | 10190 | 6 |
| 276 | 20250214 | 144800 | 2178869930 | 10190 | 10190 | 10190 | 10190 | 0 |
| 277 | 20250214 | 144700 | 2178869930 | 10190 | 10190 | 10190 | 10180 | 343 |
| 278 | 20250214 | 144600 | 2175377990 | 10190 | 10190 | 10190 | 10190 | 275 |
| 279 | 20250214 | 144500 | 2172575740 | 10180 | 10180 | 10180 | 10180 | 0 |
| 280 | 20250214 | 144400 | 2172575740 | 10180 | 10190 | 10190 | 10180 | 428 |
| 281 | 20250214 | 144300 | 2168218600 | 10200 | 10200 | 10200 | 10190 | 2700 |
| 282 | 20250214 | 144200 | 2140700770 | 10200 | 10200 | 10200 | 10190 | 494 |
| 283 | 20250214 | 144100 | 2135665550 | 10200 | 10200 | 10200 | 10200 | 11 |
| 284 | 20250214 | 144000 | 2135553350 | 10180 | 10180 | 10180 | 10180 | 0 |
| 285 | 20250214 | 143900 | 2135553350 | 10180 | 10180 | 10180 | 10180 | 241 |
| 286 | 20250214 | 143800 | 2133099970 | 10180 | 10190 | 10190 | 10180 | 201 |
| 287 | 20250214 | 143700 | 2131053730 | 10210 | 10200 | 10210 | 10200 | 6 |
| 288 | 20250214 | 143600 | 2130992480 | 10200 | 10200 | 10210 | 10200 | 1002 |
| 289 | 20250214 | 143500 | 2120772070 | 10200 | 10200 | 10200 | 10200 | 20 |
| 290 | 20250214 | 143400 | 2120568070 | 10200 | 10200 | 10200 | 10200 | 148 |
| 291 | 20250214 | 143300 | 2119058470 | 10190 | 10180 | 10190 | 10180 | 191 |
| 292 | 20250214 | 143200 | 2117112190 | 10190 | 10190 | 10190 | 10190 | 2 |
| 293 | 20250214 | 143100 | 2117091810 | 10180 | 10180 | 10180 | 10180 | 0 |
| 294 | 20250214 | 143000 | 2117091810 | 10180 | 10180 | 10180 | 10180 | 130 |
| 295 | 20250214 | 142900 | 2115768410 | 10180 | 10180 | 10180 | 10180 | 183 |
| 296 | 20250214 | 142800 | 2113905470 | 10180 | 10180 | 10180 | 10180 | 0 |
| 297 | 20250214 | 142700 | 2113905470 | 10180 | 10190 | 10190 | 10180 | 85 |
| 298 | 20250214 | 142600 | 2113039970 | 10190 | 10190 | 10200 | 10180 | 40 |
| 299 | 20250214 | 142500 | 2112632550 | 10180 | 10200 | 10200 | 10180 | 78 |
| 300 | 20250214 | 142400 | 2111838330 | 10200 | 10200 | 10200 | 10200 | 2 |
| 301 | 20250214 | 142300 | 2111817930 | 10180 | 10180 | 10180 | 10180 | 0 |
| 302 | 20250214 | 142200 | 2111817930 | 10180 | 10190 | 10190 | 10180 | 200 |
| 303 | 20250214 | 142100 | 2109780180 | 10180 | 10190 | 10200 | 10180 | 60 |
| 304 | 20250214 | 142000 | 2109169270 | 10180 | 10180 | 10180 | 10180 | 45 |
| 305 | 20250214 | 141900 | 2108711170 | 10190 | 10180 | 10190 | 10180 | 11 |
| 306 | 20250214 | 141800 | 2108599180 | 10200 | 10180 | 10200 | 10180 | 596 |
| 307 | 20250214 | 141700 | 2102526830 | 10180 | 10200 | 10200 | 10180 | 544 |
| 308 | 20250214 | 141600 | 2096984560 | 10200 | 10190 | 10200 | 10190 | 178 |
| 309 | 20250214 | 141500 | 2095169240 | 10190 | 10190 | 10190 | 10190 | 0 |
| 310 | 20250214 | 141400 | 2095169240 | 10190 | 10190 | 10190 | 10190 | 230 |
| 311 | 20250214 | 141300 | 2092825540 | 10190 | 10180 | 10190 | 10180 | 120 |
| 312 | 20250214 | 141200 | 2091603090 | 10180 | 10170 | 10180 | 10170 | 271 |
| 313 | 20250214 | 141100 | 2088845000 | 10170 | 10170 | 10170 | 10170 | 359 |
| 314 | 20250214 | 141000 | 2085193970 | 10180 | 10180 | 10180 | 10180 | 401 |
| 315 | 20250214 | 140900 | 2081111790 | 10180 | 10180 | 10180 | 10180 | 0 |
| 316 | 20250214 | 140800 | 2081111790 | 10180 | 10170 | 10180 | 10170 | 556 |
| 317 | 20250214 | 140700 | 2075454590 | 10160 | 10160 | 10160 | 10160 | 99 |
| 318 | 20250214 | 140600 | 2074448750 | 10160 | 10180 | 10180 | 10160 | 266 |
| 319 | 20250214 | 140500 | 2071742190 | 10180 | 10170 | 10180 | 10150 | 805 |
| 320 | 20250214 | 140400 | 2063560950 | 10160 | 10160 | 10160 | 10160 | 5 |
| 321 | 20250214 | 140300 | 2063510150 | 10160 | 10160 | 10160 | 10160 | 294 |
| 322 | 20250214 | 140200 | 2060523110 | 10180 | 10180 | 10180 | 10180 | 0 |
| 323 | 20250214 | 140100 | 2060523110 | 10180 | 10180 | 10180 | 10180 | 6 |
| 324 | 20250214 | 140000 | 2060462030 | 10180 | 10180 | 10180 | 10180 | 2 |
| 325 | 20250214 | 135900 | 2060441670 | 10150 | 10180 | 10180 | 10150 | 214 |
| 326 | 20250214 | 135800 | 2058266190 | 10210 | 10210 | 10210 | 10210 | 0 |
| 327 | 20250214 | 135700 | 2058266190 | 10210 | 10220 | 10220 | 10210 | 53 |
| 328 | 20250214 | 135600 | 2057724540 | 10220 | 10160 | 10220 | 10150 | 2092 |
| 329 | 20250214 | 135500 | 2036430960 | 10150 | 10150 | 10150 | 10150 | 78 |
| 330 | 20250214 | 135400 | 2035639260 | 10150 | 10150 | 10160 | 10150 | 430 |
| 331 | 20250214 | 135300 | 2031274390 | 10130 | 10130 | 10130 | 10130 | 0 |
| 332 | 20250214 | 135200 | 2031274390 | 10130 | 10150 | 10150 | 10130 | 66 |
| 333 | 20250214 | 135100 | 2030605790 | 10140 | 10140 | 10140 | 10140 | 281 |
| 334 | 20250214 | 135000 | 2027756450 | 10130 | 10130 | 10130 | 10130 | 140 |
| 335 | 20250214 | 134900 | 2026338250 | 10130 | 10140 | 10140 | 10130 | 908 |
| 336 | 20250214 | 134800 | 2017136210 | 10140 | 10130 | 10140 | 10130 | 61 |
| 337 | 20250214 | 134700 | 2016518170 | 10130 | 10130 | 10130 | 10130 | 66 |
| 338 | 20250214 | 134600 | 2015849590 | 10130 | 10130 | 10130 | 10130 | 10 |
| 339 | 20250214 | 134500 | 2015748290 | 10130 | 10120 | 10130 | 10120 | 326 |
| 340 | 20250214 | 134400 | 2012446900 | 10130 | 10130 | 10130 | 10130 | 272 |
| 341 | 20250214 | 134300 | 2009691540 | 10130 | 10130 | 10130 | 10130 | 298 |
| 342 | 20250214 | 134200 | 2006672800 | 10130 | 10130 | 10130 | 10130 | 0 |
| 343 | 20250214 | 134100 | 2006672800 | 10130 | 10120 | 10130 | 10120 | 854 |
| 344 | 20250214 | 134000 | 1998024520 | 10140 | 10140 | 10140 | 10140 | 0 |
| 345 | 20250214 | 133900 | 1998024520 | 10140 | 10140 | 10140 | 10120 | 97 |
| 346 | 20250214 | 133800 | 1997042840 | 10110 | 10130 | 10130 | 10110 | 1150 |
| 347 | 20250214 | 133700 | 1985406150 | 10130 | 10130 | 10130 | 10130 | 0 |
| 348 | 20250214 | 133600 | 1985406150 | 10130 | 10130 | 10130 | 10130 | 614 |
| 349 | 20250214 | 133500 | 1979186330 | 10130 | 10120 | 10130 | 10120 | 321 |
| 350 | 20250214 | 133400 | 1975937800 | 10120 | 10120 | 10130 | 10110 | 1993 |
| 351 | 20250214 | 133300 | 1955769170 | 10120 | 10130 | 10130 | 10120 | 123 |
| 352 | 20250214 | 133200 | 1954524380 | 10130 | 10130 | 10130 | 10120 | 913 |
| 353 | 20250214 | 133100 | 1945276430 | 10130 | 10130 | 10130 | 10130 | 0 |
| 354 | 20250214 | 133000 | 1945276430 | 10130 | 10130 | 10130 | 10130 | 22 |
| 355 | 20250214 | 132900 | 1945053570 | 10130 | 10140 | 10140 | 10130 | 447 |
| 356 | 20250214 | 132800 | 1940523060 | 10140 | 10140 | 10140 | 10140 | 650 |
| 357 | 20250214 | 132700 | 1933932060 | 10140 | 10140 | 10150 | 10140 | 509 |
| 358 | 20250214 | 132600 | 1928769920 | 10140 | 10140 | 10140 | 10140 | 0 |
| 359 | 20250214 | 132500 | 1928769920 | 10140 | 10140 | 10140 | 10130 | 188 |
| 360 | 20250214 | 132400 | 1926865100 | 10140 | 10130 | 10140 | 10130 | 154 |
| 361 | 20250214 | 132300 | 1925304920 | 10140 | 10140 | 10140 | 10140 | 17 |
| 362 | 20250214 | 132200 | 1925132540 | 10140 | 10140 | 10140 | 10140 | 634 |
| 363 | 20250214 | 132100 | 1918703780 | 10120 | 10130 | 10130 | 10120 | 815 |
| 364 | 20250214 | 132000 | 1910448660 | 10140 | 10140 | 10140 | 10130 | 897 |
| 365 | 20250214 | 131900 | 1901353760 | 10140 | 10140 | 10140 | 10140 | 73 |
| 366 | 20250214 | 131800 | 1900613540 | 10150 | 10150 | 10150 | 10140 | 102 |
| 367 | 20250214 | 131700 | 1899579110 | 10140 | 10140 | 10140 | 10140 | 90 |
| 368 | 20250214 | 131600 | 1898666510 | 10150 | 10150 | 10150 | 10150 | 1189 |
| 369 | 20250214 | 131500 | 1886598160 | 10150 | 10150 | 10150 | 10150 | 3775 |
| 370 | 20250214 | 131400 | 1848281910 | 10160 | 10150 | 10160 | 10150 | 267 |
| 371 | 20250214 | 131300 | 1845571810 | 10160 | 10160 | 10160 | 10160 | 615 |
| 372 | 20250214 | 131200 | 1839323410 | 10160 | 10170 | 10170 | 10160 | 368 |
| 373 | 20250214 | 131100 | 1835584480 | 10170 | 10160 | 10170 | 10160 | 45 |
| 374 | 20250214 | 131000 | 1835127230 | 10170 | 10170 | 10170 | 10170 | 263 |
| 375 | 20250214 | 130900 | 1832452520 | 10170 | 10170 | 10170 | 10170 | 243 |
| 376 | 20250214 | 130800 | 1829981210 | 10170 | 10180 | 10180 | 10170 | 512 |
| 377 | 20250214 | 130700 | 1824774050 | 10180 | 10190 | 10200 | 10180 | 761 |
| 378 | 20250214 | 130600 | 1817021380 | 10200 | 10200 | 10200 | 10200 | 139 |
| 379 | 20250214 | 130500 | 1815603580 | 10200 | 10220 | 10220 | 10190 | 1169 |
| 380 | 20250214 | 130400 | 1803687610 | 10200 | 10200 | 10200 | 10200 | 200 |
| 381 | 20250214 | 130300 | 1801647610 | 10220 | 10220 | 10220 | 10190 | 21 |
| 382 | 20250214 | 130200 | 1801433500 | 10190 | 10190 | 10190 | 10190 | 0 |
| 383 | 20250214 | 130100 | 1801433500 | 10190 | 10200 | 10200 | 10190 | 2639 |
| 384 | 20250214 | 130000 | 1774535700 | 10200 | 10200 | 10210 | 10200 | 120 |
| 385 | 20250214 | 125900 | 1773310700 | 10220 | 10220 | 10220 | 10220 | 44 |
| 386 | 20250214 | 125800 | 1772861020 | 10220 | 10200 | 10220 | 10200 | 1529 |
| 387 | 20250214 | 125700 | 1757259560 | 10190 | 10200 | 10200 | 10190 | 302 |
| 388 | 20250214 | 125600 | 1754179170 | 10190 | 10180 | 10200 | 10180 | 1507 |
| 389 | 20250214 | 125500 | 1738824160 | 10180 | 10180 | 10180 | 10180 | 554 |
| 390 | 20250214 | 125400 | 1733184440 | 10170 | 10170 | 10170 | 10170 | 914 |
| 391 | 20250214 | 125300 | 1723889060 | 10170 | 10170 | 10170 | 10170 | 70 |
| 392 | 20250214 | 125200 | 1723177160 | 10170 | 10170 | 10170 | 10170 | 80 |
| 393 | 20250214 | 125100 | 1722363560 | 10170 | 10180 | 10180 | 10170 | 209 |
| 394 | 20250214 | 125000 | 1720238010 | 10170 | 10180 | 10180 | 10170 | 845 |
| 395 | 20250214 | 124900 | 1711643910 | 10180 | 10170 | 10180 | 10170 | 302 |
| 396 | 20250214 | 124800 | 1708572560 | 10170 | 10170 | 10170 | 10170 | 13 |
| 397 | 20250214 | 124700 | 1708440350 | 10160 | 10160 | 10160 | 10160 | 112 |
| 398 | 20250214 | 124600 | 1707302430 | 10160 | 10160 | 10170 | 10160 | 1112 |
| 399 | 20250214 | 124500 | 1695994510 | 10170 | 10170 | 10170 | 10170 | 6 |
| 400 | 20250214 | 124400 | 1695933490 | 10170 | 10170 | 10170 | 10170 | 5 |
| 401 | 20250214 | 124300 | 1695882640 | 10170 | 10160 | 10170 | 10160 | 51 |
| 402 | 20250214 | 124200 | 1695364380 | 10170 | 10170 | 10180 | 10170 | 799 |
| 403 | 20250214 | 124100 | 1687236870 | 10180 | 10180 | 10180 | 10180 | 0 |
| 404 | 20250214 | 124000 | 1687236870 | 10180 | 10170 | 10180 | 10170 | 526 |
| 405 | 20250214 | 123900 | 1681883310 | 10180 | 10180 | 10180 | 10180 | 2 |
| 406 | 20250214 | 123800 | 1681862950 | 10170 | 10170 | 10170 | 10170 | 0 |
| 407 | 20250214 | 123700 | 1681862950 | 10170 | 10160 | 10170 | 10150 | 1229 |
| 408 | 20250214 | 123600 | 1669370110 | 10150 | 10140 | 10150 | 10140 | 364 |
| 409 | 20250214 | 123500 | 1665678270 | 10140 | 10140 | 10140 | 10140 | 10 |
| 410 | 20250214 | 123400 | 1665576870 | 10140 | 10140 | 10140 | 10140 | 0 |
| 411 | 20250214 | 123300 | 1665576870 | 10140 | 10140 | 10140 | 10140 | 300 |
| 412 | 20250214 | 123200 | 1662534870 | 10120 | 10130 | 10130 | 10120 | 350 |
| 413 | 20250214 | 123100 | 1658992840 | 10120 | 10130 | 10130 | 10120 | 1245 |
| 414 | 20250214 | 123000 | 1646391660 | 10130 | 10150 | 10150 | 10130 | 2000 |
| 415 | 20250214 | 122900 | 1626106970 | 10150 | 10150 | 10150 | 10150 | 0 |
| 416 | 20250214 | 122800 | 1626106970 | 10150 | 10150 | 10150 | 10150 | 50 |
| 417 | 20250214 | 122700 | 1625599470 | 10160 | 10150 | 10160 | 10150 | 103 |
| 418 | 20250214 | 122600 | 1624553670 | 10150 | 10150 | 10150 | 10150 | 50 |
| 419 | 20250214 | 122500 | 1624046170 | 10150 | 10150 | 10150 | 10150 | 15 |
| 420 | 20250214 | 122400 | 1623893920 | 10140 | 10150 | 10150 | 10140 | 57 |
| 421 | 20250214 | 122300 | 1623315930 | 10150 | 10150 | 10150 | 10150 | 0 |
| 422 | 20250214 | 122200 | 1623315930 | 10150 | 10150 | 10160 | 10150 | 24 |
| 423 | 20250214 | 122100 | 1623072280 | 10140 | 10140 | 10140 | 10140 | 0 |
| 424 | 20250214 | 122000 | 1623072280 | 10140 | 10140 | 10140 | 10140 | 0 |
| 425 | 20250214 | 121900 | 1623072280 | 10140 | 10140 | 10140 | 10140 | 0 |
| 426 | 20250214 | 121800 | 1623072280 | 10140 | 10140 | 10140 | 10140 | 22 |
| 427 | 20250214 | 121700 | 1622849200 | 10150 | 10160 | 10160 | 10150 | 497 |
| 428 | 20250214 | 121600 | 1617803050 | 10160 | 10160 | 10160 | 10160 | 9 |
| 429 | 20250214 | 121500 | 1617711610 | 10160 | 10160 | 10160 | 10160 | 1 |
| 430 | 20250214 | 121400 | 1617701450 | 10170 | 10160 | 10170 | 10160 | 530 |
| 431 | 20250214 | 121300 | 1612311650 | 10160 | 10160 | 10160 | 10160 | 1 |
| 432 | 20250214 | 121200 | 1612301490 | 10150 | 10150 | 10150 | 10150 | 0 |
| 433 | 20250214 | 121100 | 1612301490 | 10150 | 10170 | 10170 | 10150 | 281 |
| 434 | 20250214 | 121000 | 1609449320 | 10170 | 10150 | 10170 | 10150 | 13 |
| 435 | 20250214 | 120900 | 1609317350 | 10150 | 10160 | 10160 | 10150 | 418 |
| 436 | 20250214 | 120800 | 1605074470 | 10170 | 10160 | 10170 | 10160 | 484 |
| 437 | 20250214 | 120700 | 1600157020 | 10150 | 10150 | 10150 | 10150 | 85 |
| 438 | 20250214 | 120600 | 1599294270 | 10160 | 10160 | 10160 | 10160 | 0 |
| 439 | 20250214 | 120500 | 1599294270 | 10160 | 10160 | 10160 | 10160 | 1 |
| 440 | 20250214 | 120400 | 1599284110 | 10130 | 10130 | 10130 | 10130 | 412 |
| 441 | 20250214 | 120300 | 1595110550 | 10110 | 10110 | 10110 | 10110 | 37 |
| 442 | 20250214 | 120200 | 1594736480 | 10110 | 10120 | 10120 | 10110 | 207 |
| 443 | 20250214 | 120100 | 1592641800 | 10130 | 10130 | 10130 | 10130 | 351 |
| 444 | 20250214 | 120000 | 1589086170 | 10150 | 10150 | 10150 | 10150 | 50 |
| 445 | 20250214 | 115900 | 1588578670 | 10150 | 10150 | 10150 | 10150 | 117 |
| 446 | 20250214 | 115800 | 1587391120 | 10150 | 10150 | 10150 | 10150 | 343 |
| 447 | 20250214 | 115700 | 1583909670 | 10130 | 10130 | 10130 | 10130 | 71 |
| 448 | 20250214 | 115600 | 1583190440 | 10130 | 10130 | 10130 | 10130 | 200 |
| 449 | 20250214 | 115500 | 1581164440 | 10130 | 10130 | 10130 | 10130 | 20 |
| 450 | 20250214 | 115400 | 1580961840 | 10120 | 10120 | 10120 | 10120 | 0 |
| 451 | 20250214 | 115300 | 1580961840 | 10120 | 10140 | 10140 | 10120 | 400 |
| 452 | 20250214 | 115200 | 1576909410 | 10140 | 10120 | 10140 | 10120 | 263 |
| 453 | 20250214 | 115100 | 1574243390 | 10120 | 10120 | 10120 | 10120 | 0 |
| 454 | 20250214 | 115000 | 1574243390 | 10120 | 10140 | 10140 | 10120 | 640 |
| 455 | 20250214 | 114900 | 1567761180 | 10130 | 10140 | 10140 | 10130 | 12 |
| 456 | 20250214 | 114800 | 1567639600 | 10140 | 10140 | 10140 | 10140 | 2 |
| 457 | 20250214 | 114700 | 1567619320 | 10130 | 10130 | 10130 | 10130 | 2 |
| 458 | 20250214 | 114600 | 1567599060 | 10130 | 10130 | 10130 | 10130 | 16 |
| 459 | 20250214 | 114500 | 1567436980 | 10130 | 10130 | 10130 | 10130 | 15 |
| 460 | 20250214 | 114400 | 1567285030 | 10130 | 10130 | 10130 | 10130 | 20 |
| 461 | 20250214 | 114300 | 1567082430 | 10130 | 10130 | 10130 | 10130 | 2 |
| 462 | 20250214 | 114200 | 1567062170 | 10130 | 10130 | 10130 | 10130 | 1 |
| 463 | 20250214 | 114100 | 1567052040 | 10150 | 10150 | 10150 | 10150 | 0 |
| 464 | 20250214 | 114000 | 1567052040 | 10150 | 10150 | 10150 | 10150 | 1 |
| 465 | 20250214 | 113900 | 1567041890 | 10140 | 10150 | 10150 | 10140 | 185 |
| 466 | 20250214 | 113800 | 1565165380 | 10150 | 10150 | 10150 | 10150 | 0 |
| 467 | 20250214 | 113700 | 1565165380 | 10150 | 10140 | 10150 | 10140 | 475 |
| 468 | 20250214 | 113600 | 1560348870 | 10140 | 10140 | 10140 | 10140 | 20 |
| 469 | 20250214 | 113500 | 1560146070 | 10140 | 10160 | 10160 | 10140 | 102 |
| 470 | 20250214 | 113400 | 1559111670 | 10160 | 10160 | 10160 | 10160 | 57 |
| 471 | 20250214 | 113300 | 1558532550 | 10160 | 10160 | 10160 | 10160 | 0 |
| 472 | 20250214 | 113200 | 1558532550 | 10160 | 10160 | 10160 | 10160 | 0 |
| 473 | 20250214 | 113100 | 1558532550 | 10160 | 10160 | 10160 | 10160 | 1 |
| 474 | 20250214 | 113000 | 1558522390 | 10130 | 10130 | 10130 | 10130 | 934 |
| 475 | 20250214 | 112900 | 1549060970 | 10130 | 10130 | 10130 | 10130 | 16 |
| 476 | 20250214 | 112800 | 1548898890 | 10160 | 10150 | 10160 | 10150 | 464 |
| 477 | 20250214 | 112700 | 1544189280 | 10120 | 10120 | 10120 | 10120 | 37 |
| 478 | 20250214 | 112600 | 1543814840 | 10110 | 10150 | 10150 | 10110 | 417 |
| 479 | 20250214 | 112500 | 1539592990 | 10150 | 10150 | 10150 | 10150 | 0 |
| 480 | 20250214 | 112400 | 1539592990 | 10150 | 10160 | 10160 | 10150 | 76 |
| 481 | 20250214 | 112300 | 1538821580 | 10160 | 10160 | 10160 | 10160 | 1 |
| 482 | 20250214 | 112200 | 1538811420 | 10150 | 10150 | 10150 | 10150 | 20 |
| 483 | 20250214 | 112100 | 1538608420 | 10140 | 10140 | 10140 | 10140 | 0 |
| 484 | 20250214 | 112000 | 1538608420 | 10140 | 10140 | 10140 | 10140 | 0 |
| 485 | 20250214 | 111900 | 1538608420 | 10140 | 10140 | 10160 | 10140 | 111 |
| 486 | 20250214 | 111800 | 1537482860 | 10140 | 10140 | 10140 | 10140 | 40 |
| 487 | 20250214 | 111700 | 1537077260 | 10140 | 10140 | 10140 | 10140 | 2 |
| 488 | 20250214 | 111600 | 1537056980 | 10160 | 10160 | 10160 | 10150 | 9 |
| 489 | 20250214 | 111500 | 1536965570 | 10170 | 10160 | 10170 | 10160 | 500 |
| 490 | 20250214 | 111400 | 1531882920 | 10150 | 10130 | 10150 | 10120 | 565 |
| 491 | 20250214 | 111300 | 1526152070 | 10130 | 10120 | 10130 | 10120 | 9 |
| 492 | 20250214 | 111200 | 1526060980 | 10120 | 10110 | 10120 | 10110 | 446 |
| 493 | 20250214 | 111100 | 1521547860 | 10110 | 10110 | 10110 | 10110 | 60 |
| 494 | 20250214 | 111000 | 1520941260 | 10110 | 10110 | 10110 | 10110 | 151 |
| 495 | 20250214 | 110900 | 1519414650 | 10110 | 10120 | 10120 | 10110 | 61 |
| 496 | 20250214 | 110800 | 1518797920 | 10120 | 10120 | 10120 | 10120 | 0 |
| 497 | 20250214 | 110700 | 1518797920 | 10120 | 10120 | 10120 | 10100 | 261 |
| 498 | 20250214 | 110600 | 1516160730 | 10110 | 10110 | 10110 | 10110 | 39 |
| 499 | 20250214 | 110500 | 1515766440 | 10110 | 10110 | 10110 | 10110 | 10 |
| 500 | 20250214 | 110400 | 1515665340 | 10120 | 10120 | 10120 | 10120 | 9 |
| 501 | 20250214 | 110300 | 1515574260 | 10120 | 10120 | 10120 | 10120 | 1 |
| 502 | 20250214 | 110200 | 1515564140 | 10110 | 10110 | 10110 | 10110 | 102 |
| 503 | 20250214 | 110100 | 1514532920 | 10110 | 10110 | 10110 | 10110 | 2 |
| 504 | 20250214 | 110000 | 1514512700 | 10150 | 10150 | 10150 | 10150 | 0 |
| 505 | 20250214 | 105900 | 1514512700 | 10150 | 10130 | 10150 | 10120 | 921 |
| 506 | 20250214 | 105800 | 1505184950 | 10160 | 10160 | 10160 | 10160 | 1 |
| 507 | 20250214 | 105700 | 1505174790 | 10130 | 10130 | 10130 | 10130 | 100 |
| 508 | 20250214 | 105600 | 1504161790 | 10160 | 10160 | 10160 | 10160 | 0 |
| 509 | 20250214 | 105500 | 1504161790 | 10160 | 10130 | 10160 | 10130 | 14 |
| 510 | 20250214 | 105400 | 1504019610 | 10160 | 10150 | 10160 | 10130 | 262 |
| 511 | 20250214 | 105300 | 1501357960 | 10150 | 10170 | 10170 | 10150 | 2 |
| 512 | 20250214 | 105200 | 1501337640 | 10170 | 10170 | 10170 | 10170 | 1 |
| 513 | 20250214 | 105100 | 1501327470 | 10130 | 10120 | 10130 | 10120 | 38 |
| 514 | 20250214 | 105000 | 1500942830 | 10150 | 10150 | 10150 | 10150 | 0 |
| 515 | 20250214 | 104900 | 1500942830 | 10150 | 10130 | 10150 | 10130 | 631 |
| 516 | 20250214 | 104800 | 1494543760 | 10120 | 10140 | 10140 | 10120 | 992 |
| 517 | 20250214 | 104700 | 1484492860 | 10180 | 10180 | 10180 | 10180 | 2 |
| 518 | 20250214 | 104600 | 1484472500 | 10190 | 10190 | 10190 | 10190 | 0 |
| 519 | 20250214 | 104500 | 1484472500 | 10190 | 10160 | 10190 | 10150 | 420 |
| 520 | 20250214 | 104400 | 1480206700 | 10200 | 10180 | 10200 | 10150 | 617 |
| 521 | 20250214 | 104300 | 1473931370 | 10190 | 10140 | 10190 | 10140 | 1200 |
| 522 | 20250214 | 104200 | 1461728910 | 10140 | 10130 | 10140 | 10100 | 801 |
| 523 | 20250214 | 104100 | 1453615680 | 10130 | 10130 | 10130 | 10130 | 150 |
| 524 | 20250214 | 104000 | 1452096180 | 10120 | 10120 | 10120 | 10120 | 0 |
| 525 | 20250214 | 103900 | 1452096180 | 10120 | 10120 | 10120 | 10120 | 30 |
| 526 | 20250214 | 103800 | 1451792580 | 10120 | 10120 | 10120 | 10120 | 1600 |
| 527 | 20250214 | 103700 | 1435600580 | 10110 | 10100 | 10110 | 10100 | 478 |
| 528 | 20250214 | 103600 | 1430771280 | 10110 | 10110 | 10110 | 10110 | 0 |
| 529 | 20250214 | 103500 | 1430771280 | 10110 | 10100 | 10110 | 10090 | 2454 |
| 530 | 20250214 | 103400 | 1405971430 | 10110 | 10110 | 10110 | 10110 | 25 |
| 531 | 20250214 | 103300 | 1405718680 | 10090 | 10090 | 10090 | 10090 | 0 |
| 532 | 20250214 | 103200 | 1405718680 | 10090 | 10110 | 10110 | 10090 | 73 |
| 533 | 20250214 | 103100 | 1404981970 | 10110 | 10110 | 10110 | 10110 | 189 |
| 534 | 20250214 | 103000 | 1403071180 | 10110 | 10110 | 10110 | 10110 | 100 |
| 535 | 20250214 | 102900 | 1402060180 | 10110 | 10110 | 10110 | 10110 | 273 |
| 536 | 20250214 | 102800 | 1399300150 | 10100 | 10100 | 10100 | 10100 | 9 |
| 537 | 20250214 | 102700 | 1399209250 | 10110 | 10110 | 10110 | 10110 | 10 |
| 538 | 20250214 | 102600 | 1399108150 | 10110 | 10100 | 10110 | 10100 | 233 |
| 539 | 20250214 | 102500 | 1396754500 | 10110 | 10110 | 10110 | 10110 | 0 |
| 540 | 20250214 | 102400 | 1396754500 | 10110 | 10110 | 10110 | 10100 | 181 |
| 541 | 20250214 | 102300 | 1394925610 | 10110 | 10140 | 10140 | 10110 | 140 |
| 542 | 20250214 | 102200 | 1393508600 | 10130 | 10130 | 10130 | 10130 | 3 |
| 543 | 20250214 | 102100 | 1393478210 | 10140 | 10150 | 10150 | 10140 | 252 |
| 544 | 20250214 | 102000 | 1390922870 | 10140 | 10120 | 10140 | 10120 | 249 |
| 545 | 20250214 | 101900 | 1388398620 | 10130 | 10130 | 10130 | 10130 | 45 |
| 546 | 20250214 | 101800 | 1387942770 | 10130 | 10140 | 10140 | 10130 | 230 |
| 547 | 20250214 | 101700 | 1385611570 | 10130 | 10110 | 10130 | 10100 | 210 |
| 548 | 20250214 | 101600 | 1383486640 | 10120 | 10120 | 10120 | 10120 | 0 |
| 549 | 20250214 | 101500 | 1383486640 | 10120 | 10120 | 10120 | 10110 | 17 |
| 550 | 20250214 | 101400 | 1383314650 | 10120 | 10130 | 10130 | 10110 | 213 |
| 551 | 20250214 | 101300 | 1381161000 | 10130 | 10110 | 10130 | 10110 | 41 |
| 552 | 20250214 | 101200 | 1380746280 | 10110 | 10110 | 10120 | 10100 | 191 |
| 553 | 20250214 | 101100 | 1378815700 | 10100 | 10090 | 10100 | 10090 | 1033 |
| 554 | 20250214 | 101000 | 1368385050 | 10070 | 10080 | 10090 | 10070 | 793 |
| 555 | 20250214 | 100900 | 1360396900 | 10080 | 10070 | 10090 | 10070 | 624 |
| 556 | 20250214 | 100800 | 1354108290 | 10080 | 10080 | 10080 | 10080 | 0 |
| 557 | 20250214 | 100700 | 1354108290 | 10080 | 10080 | 10080 | 10070 | 116 |
| 558 | 20250214 | 100600 | 1352940010 | 10070 | 10070 | 10080 | 10070 | 1351 |
| 559 | 20250214 | 100500 | 1339332960 | 10080 | 10080 | 10080 | 10080 | 189 |
| 560 | 20250214 | 100400 | 1337427840 | 10080 | 10080 | 10080 | 10080 | 12 |
| 561 | 20250214 | 100300 | 1337306880 | 10080 | 10060 | 10090 | 10060 | 282 |
| 562 | 20250214 | 100200 | 1334469910 | 10090 | 10070 | 10090 | 10070 | 101 |
| 563 | 20250214 | 100100 | 1333452820 | 10070 | 10070 | 10070 | 10070 | 379 |
| 564 | 20250214 | 100000 | 1329636290 | 10060 | 10060 | 10060 | 10060 | 44 |
| 565 | 20250214 | 095900 | 1329193650 | 10060 | 10060 | 10060 | 10060 | 50 |
| 566 | 20250214 | 095800 | 1328690650 | 10050 | 10060 | 10070 | 10050 | 1563 |
| 567 | 20250214 | 095700 | 1312971330 | 10070 | 10090 | 10090 | 10070 | 1303 |
| 568 | 20250214 | 095600 | 1299844670 | 10100 | 10100 | 10100 | 10100 | 82 |
| 569 | 20250214 | 095500 | 1299016470 | 10100 | 10110 | 10110 | 10100 | 530 |
| 570 | 20250214 | 095400 | 1293663430 | 10100 | 10110 | 10110 | 10100 | 411 |
| 571 | 20250214 | 095300 | 1289509720 | 10100 | 10110 | 10110 | 10100 | 41 |
| 572 | 20250214 | 095200 | 1289095600 | 10120 | 10110 | 10120 | 10110 | 157 |
| 573 | 20250214 | 095100 | 1287507890 | 10130 | 10100 | 10130 | 10100 | 101 |
| 574 | 20250214 | 095000 | 1286486260 | 10110 | 10110 | 10110 | 10100 | 372 |
| 575 | 20250214 | 094900 | 1282727960 | 10110 | 10090 | 10120 | 10080 | 5555 |
| 576 | 20250214 | 094800 | 1226637730 | 10090 | 10090 | 10100 | 10090 | 2022 |
| 577 | 20250214 | 094700 | 1206226660 | 10100 | 10100 | 10100 | 10090 | 508 |
| 578 | 20250214 | 094600 | 1201099960 | 10100 | 10140 | 10140 | 10100 | 178 |
| 579 | 20250214 | 094500 | 1199299810 | 10130 | 10110 | 10150 | 10110 | 34 |
| 580 | 20250214 | 094400 | 1198955650 | 10140 | 10090 | 10140 | 10070 | 6755 |
| 581 | 20250214 | 094300 | 1130727790 | 10100 | 10090 | 10100 | 10090 | 105 |
| 582 | 20250214 | 094200 | 1129668320 | 10090 | 10090 | 10100 | 10090 | 299 |
| 583 | 20250214 | 094100 | 1126651270 | 10090 | 10090 | 10090 | 10090 | 1024 |
| 584 | 20250214 | 094000 | 1116319110 | 10090 | 10140 | 10140 | 10090 | 4004 |
| 585 | 20250214 | 093900 | 1075870260 | 10150 | 10050 | 10150 | 10050 | 1598 |
| 586 | 20250214 | 093800 | 1059755170 | 10060 | 10070 | 10070 | 10050 | 3755 |
| 587 | 20250214 | 093700 | 1021988830 | 10070 | 10100 | 10100 | 10070 | 10217 |
| 588 | 20250214 | 093600 | 918934810 | 10100 | 10100 | 10100 | 10100 | 800 |
| 589 | 20250214 | 093500 | 910854810 | 10100 | 10100 | 10100 | 10100 | 1034 |
| 590 | 20250214 | 093400 | 900411410 | 10100 | 10110 | 10110 | 10100 | 1805 |
| 591 | 20250214 | 093300 | 882178950 | 10110 | 10110 | 10120 | 10110 | 1406 |
| 592 | 20250214 | 093200 | 867962290 | 10110 | 10120 | 10120 | 10100 | 1116 |
| 593 | 20250214 | 093100 | 856677730 | 10120 | 10110 | 10120 | 10110 | 999 |
| 594 | 20250214 | 093000 | 846576190 | 10110 | 10120 | 10120 | 10100 | 3725 |
| 595 | 20250214 | 092900 | 808911520 | 10130 | 10140 | 10150 | 10130 | 1725 |
| 596 | 20250214 | 092800 | 791429900 | 10150 | 10140 | 10150 | 10130 | 268 |
| 597 | 20250214 | 092700 | 788712580 | 10140 | 10140 | 10140 | 10140 | 146 |
| 598 | 20250214 | 092600 | 787232140 | 10140 | 10130 | 10150 | 10130 | 3076 |
| 599 | 20250214 | 092500 | 756041790 | 10130 | 10160 | 10160 | 10120 | 3639 |
| 600 | 20250214 | 092400 | 719160250 | 10170 | 10180 | 10180 | 10170 | 2140 |
| 601 | 20250214 | 092300 | 697394400 | 10170 | 10200 | 10200 | 10170 | 616 |
| 602 | 20250214 | 092200 | 691128090 | 10210 | 10210 | 10210 | 10170 | 319 |
| 603 | 20250214 | 092100 | 687874620 | 10210 | 10170 | 10210 | 10170 | 817 |
| 604 | 20250214 | 092000 | 679548140 | 10160 | 10150 | 10160 | 10150 | 1299 |
| 605 | 20250214 | 091900 | 666360300 | 10160 | 10170 | 10200 | 10160 | 1812 |
| 606 | 20250214 | 091800 | 647928740 | 10170 | 10170 | 10170 | 10160 | 130 |
| 607 | 20250214 | 091700 | 646606980 | 10170 | 10180 | 10200 | 10170 | 1301 |
| 608 | 20250214 | 091600 | 633373980 | 10180 | 10170 | 10200 | 10170 | 2146 |
| 609 | 20250214 | 091500 | 611521560 | 10170 | 10190 | 10190 | 10170 | 1167 |
| 610 | 20250214 | 091400 | 599642340 | 10170 | 10170 | 10200 | 10170 | 45 |
| 611 | 20250214 | 091300 | 599184090 | 10170 | 10170 | 10210 | 10170 | 2184 |
| 612 | 20250214 | 091200 | 576972750 | 10170 | 10160 | 10170 | 10150 | 2341 |
| 613 | 20250214 | 091100 | 553170030 | 10170 | 10170 | 10210 | 10160 | 844 |
| 614 | 20250214 | 091000 | 544578860 | 10160 | 10150 | 10160 | 10140 | 786 |
| 615 | 20250214 | 090900 | 536599590 | 10150 | 10100 | 10150 | 10100 | 2939 |
| 616 | 20250214 | 090800 | 506876140 | 10100 | 10110 | 10130 | 10100 | 2140 |
| 617 | 20250214 | 090700 | 485245060 | 10110 | 10160 | 10170 | 10110 | 2552 |
| 618 | 20250214 | 090600 | 459363850 | 10150 | 10130 | 10180 | 10130 | 2992 |
| 619 | 20250214 | 090500 | 428998620 | 10090 | 10200 | 10200 | 10090 | 10646 |
| 620 | 20250214 | 090400 | 320926420 | 10190 | 10220 | 10220 | 10190 | 7072 |
| 621 | 20250214 | 090300 | 248764630 | 10220 | 10310 | 10310 | 10220 | 6378 |
| 622 | 20250214 | 090200 | 183232610 | 10320 | 10330 | 10340 | 10310 | 2707 |
| 623 | 20250214 | 090100 | 155310230 | 10310 | 10360 | 10360 | 10310 | 3541 |
| 624 | 20250214 | 090000 | 118732940 | 10370 | 10380 | 10390 | 10300 | 11453 |