30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 190600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 2817 |
| 3 | 20250220 | 190500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 4 | 20250220 | 190400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 5 | 20250220 | 190300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 6 | 20250220 | 190200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 7 | 20250220 | 190100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 8 | 20250220 | 190000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 9 | 20250220 | 185900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 10 | 20250220 | 185800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 11 | 20250220 | 185700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 12 | 20250220 | 185600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 13 | 20250220 | 185500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 14 | 20250220 | 185400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 15 | 20250220 | 185300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 16 | 20250220 | 185200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 17 | 20250220 | 185100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 18 | 20250220 | 185000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 19 | 20250220 | 184900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 20 | 20250220 | 184800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 21 | 20250220 | 184700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 22 | 20250220 | 184600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 23 | 20250220 | 184500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 24 | 20250220 | 184400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 25 | 20250220 | 184300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 26 | 20250220 | 184200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 27 | 20250220 | 184100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 28 | 20250220 | 184000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 29 | 20250220 | 183900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 30 | 20250220 | 183800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 31 | 20250220 | 183700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 32 | 20250220 | 183600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 2817 |
| 33 | 20250220 | 183500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 34 | 20250220 | 183400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 35 | 20250220 | 183300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 36 | 20250220 | 183200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 37 | 20250220 | 183100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 38 | 20250220 | 183000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 39 | 20250220 | 182900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 40 | 20250220 | 182800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 41 | 20250220 | 182700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 42 | 20250220 | 182600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 43 | 20250220 | 182500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 44 | 20250220 | 182400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 45 | 20250220 | 182300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 46 | 20250220 | 182200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 47 | 20250220 | 182100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 48 | 20250220 | 182000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 49 | 20250220 | 181900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 50 | 20250220 | 181800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 51 | 20250220 | 181700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 52 | 20250220 | 181600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 53 | 20250220 | 181500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 54 | 20250220 | 181400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 55 | 20250220 | 181300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 56 | 20250220 | 181200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 57 | 20250220 | 181100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 58 | 20250220 | 181000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 59 | 20250220 | 180900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 60 | 20250220 | 180800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 61 | 20250220 | 180700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 62 | 20250220 | 180600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 2817 |
| 63 | 20250220 | 180500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 64 | 20250220 | 180400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 65 | 20250220 | 180300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 66 | 20250220 | 180200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 67 | 20250220 | 180100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 68 | 20250220 | 180000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 69 | 20250220 | 175900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 70 | 20250220 | 175800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 71 | 20250220 | 175700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 72 | 20250220 | 175600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 73 | 20250220 | 175500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 74 | 20250220 | 175400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 75 | 20250220 | 175300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 76 | 20250220 | 175200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 77 | 20250220 | 175100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 78 | 20250220 | 175000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 79 | 20250220 | 174900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 80 | 20250220 | 174800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 81 | 20250220 | 174700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 82 | 20250220 | 174600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 83 | 20250220 | 174500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 84 | 20250220 | 174400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 85 | 20250220 | 174300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 86 | 20250220 | 174200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 87 | 20250220 | 174100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 88 | 20250220 | 174000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 89 | 20250220 | 173900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 90 | 20250220 | 173800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 91 | 20250220 | 173700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 92 | 20250220 | 173600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 2817 |
| 93 | 20250220 | 173500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 94 | 20250220 | 173400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 95 | 20250220 | 173300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 96 | 20250220 | 173200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 97 | 20250220 | 173100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 98 | 20250220 | 173000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 99 | 20250220 | 172900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 100 | 20250220 | 172800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 101 | 20250220 | 172700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 102 | 20250220 | 172600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 103 | 20250220 | 172500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 104 | 20250220 | 172400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 105 | 20250220 | 172300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 106 | 20250220 | 172200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 107 | 20250220 | 172100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 108 | 20250220 | 172000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 109 | 20250220 | 171900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 110 | 20250220 | 171800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 111 | 20250220 | 171700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 112 | 20250220 | 171600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 113 | 20250220 | 171500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 114 | 20250220 | 171400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 115 | 20250220 | 171300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 116 | 20250220 | 171200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 117 | 20250220 | 171100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 118 | 20250220 | 171000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 119 | 20250220 | 170900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 120 | 20250220 | 170800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 121 | 20250220 | 170700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 122 | 20250220 | 170600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 2817 |
| 123 | 20250220 | 170500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 124 | 20250220 | 170400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 125 | 20250220 | 170300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 126 | 20250220 | 170200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 127 | 20250220 | 170100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 128 | 20250220 | 170000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 129 | 20250220 | 165900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 130 | 20250220 | 165800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 131 | 20250220 | 165700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 132 | 20250220 | 165600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 133 | 20250220 | 165500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 134 | 20250220 | 165400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 135 | 20250220 | 165300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 136 | 20250220 | 165200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 137 | 20250220 | 165100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 138 | 20250220 | 165000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 139 | 20250220 | 164900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 140 | 20250220 | 164800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 141 | 20250220 | 164700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 142 | 20250220 | 164600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 143 | 20250220 | 164500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 144 | 20250220 | 164400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 145 | 20250220 | 164300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 146 | 20250220 | 164200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 147 | 20250220 | 164100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 148 | 20250220 | 164000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 149 | 20250220 | 163900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 150 | 20250220 | 163800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 151 | 20250220 | 163700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 152 | 20250220 | 163600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 2817 |
| 153 | 20250220 | 163500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 154 | 20250220 | 163400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 155 | 20250220 | 163300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 156 | 20250220 | 163200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 157 | 20250220 | 163100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 158 | 20250220 | 163000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 159 | 20250220 | 162900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 160 | 20250220 | 162800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 161 | 20250220 | 162700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 162 | 20250220 | 162600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 163 | 20250220 | 162500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 164 | 20250220 | 162400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 165 | 20250220 | 162300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 166 | 20250220 | 162200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 167 | 20250220 | 162100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 168 | 20250220 | 162000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 169 | 20250220 | 161900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 170 | 20250220 | 161800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 171 | 20250220 | 161700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 172 | 20250220 | 161600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 173 | 20250220 | 161500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 174 | 20250220 | 161400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 175 | 20250220 | 161300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 176 | 20250220 | 161200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 177 | 20250220 | 161100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 178 | 20250220 | 161000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 179 | 20250220 | 160900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 180 | 20250220 | 160800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 181 | 20250220 | 160700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 182 | 20250220 | 160600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 2817 |
| 183 | 20250220 | 160500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 184 | 20250220 | 160400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 185 | 20250220 | 160300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 186 | 20250220 | 160200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 187 | 20250220 | 160100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 188 | 20250220 | 160000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 189 | 20250220 | 155900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 190 | 20250220 | 155800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 191 | 20250220 | 155700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 192 | 20250220 | 155600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 193 | 20250220 | 155500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 194 | 20250220 | 155400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 195 | 20250220 | 155300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 196 | 20250220 | 155200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 197 | 20250220 | 155100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 198 | 20250220 | 155000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 199 | 20250220 | 154900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 200 | 20250220 | 154800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 201 | 20250220 | 154700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 202 | 20250220 | 154600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 203 | 20250220 | 154500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 204 | 20250220 | 154400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 205 | 20250220 | 154300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 206 | 20250220 | 154200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 207 | 20250220 | 154100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 208 | 20250220 | 154000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 209 | 20250220 | 153900 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 210 | 20250220 | 153800 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 211 | 20250220 | 153700 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 212 | 20250220 | 153600 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 2817 |
| 213 | 20250220 | 153500 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 214 | 20250220 | 153400 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 215 | 20250220 | 153300 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 216 | 20250220 | 153200 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 217 | 20250220 | 153100 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 0 |
| 218 | 20250220 | 153000 | 1005018032 | 1625 | 1625 | 1625 | 1625 | 2817 |
| 219 | 20250220 | 152900 | 1000440407 | 1630 | 1630 | 1630 | 1630 | 0 |
| 220 | 20250220 | 152800 | 1000440407 | 1630 | 1630 | 1630 | 1630 | 0 |
| 221 | 20250220 | 152700 | 1000440407 | 1630 | 1630 | 1630 | 1630 | 0 |
| 222 | 20250220 | 152600 | 1000440407 | 1630 | 1630 | 1630 | 1630 | 0 |
| 223 | 20250220 | 152500 | 1000440407 | 1630 | 1630 | 1630 | 1630 | 0 |
| 224 | 20250220 | 152400 | 1000440407 | 1630 | 1630 | 1630 | 1630 | 0 |
| 225 | 20250220 | 152300 | 1000440407 | 1630 | 1630 | 1630 | 1630 | 0 |
| 226 | 20250220 | 152200 | 1000440407 | 1630 | 1630 | 1630 | 1630 | 0 |
| 227 | 20250220 | 152100 | 1000440407 | 1630 | 1630 | 1630 | 1630 | 0 |
| 228 | 20250220 | 152000 | 1000440407 | 1630 | 1630 | 1630 | 1630 | 0 |
| 229 | 20250220 | 151900 | 1000440407 | 1630 | 1626 | 1631 | 1624 | 10755 |
| 230 | 20250220 | 151800 | 982960238 | 1626 | 1632 | 1632 | 1626 | 3863 |
| 231 | 20250220 | 151700 | 976671147 | 1632 | 1628 | 1632 | 1628 | 1051 |
| 232 | 20250220 | 151600 | 974956118 | 1628 | 1632 | 1632 | 1628 | 2797 |
| 233 | 20250220 | 151500 | 970397506 | 1630 | 1630 | 1630 | 1630 | 29 |
| 234 | 20250220 | 151400 | 970350236 | 1630 | 1631 | 1632 | 1630 | 4986 |
| 235 | 20250220 | 151300 | 962220112 | 1632 | 1631 | 1632 | 1631 | 513 |
| 236 | 20250220 | 151200 | 961383396 | 1632 | 1632 | 1632 | 1632 | 17 |
| 237 | 20250220 | 151100 | 961355652 | 1632 | 1633 | 1633 | 1631 | 495 |
| 238 | 20250220 | 151000 | 960547636 | 1633 | 1632 | 1633 | 1632 | 937 |
| 239 | 20250220 | 150900 | 959017755 | 1632 | 1631 | 1632 | 1631 | 202 |
| 240 | 20250220 | 150800 | 958688192 | 1632 | 1632 | 1632 | 1631 | 158 |
| 241 | 20250220 | 150700 | 958430366 | 1633 | 1633 | 1633 | 1632 | 3152 |
| 242 | 20250220 | 150600 | 953284150 | 1634 | 1634 | 1634 | 1634 | 782 |
| 243 | 20250220 | 150500 | 952006362 | 1635 | 1636 | 1636 | 1635 | 878 |
| 244 | 20250220 | 150400 | 950570634 | 1636 | 1634 | 1636 | 1634 | 872 |
| 245 | 20250220 | 150300 | 949144894 | 1635 | 1634 | 1635 | 1633 | 201 |
| 246 | 20250220 | 150200 | 948816558 | 1634 | 1633 | 1635 | 1633 | 1425 |
| 247 | 20250220 | 150100 | 946487894 | 1633 | 1633 | 1633 | 1633 | 294 |
| 248 | 20250220 | 150000 | 946007792 | 1633 | 1633 | 1634 | 1633 | 4159 |
| 249 | 20250220 | 145900 | 939212509 | 1634 | 1633 | 1634 | 1633 | 864 |
| 250 | 20250220 | 145800 | 937801592 | 1633 | 1633 | 1633 | 1633 | 23 |
| 251 | 20250220 | 145700 | 937764033 | 1633 | 1632 | 1633 | 1632 | 13 |
| 252 | 20250220 | 145600 | 937742809 | 1633 | 1632 | 1633 | 1632 | 14 |
| 253 | 20250220 | 145500 | 937719948 | 1633 | 1632 | 1633 | 1632 | 91 |
| 254 | 20250220 | 145400 | 937571422 | 1632 | 1634 | 1634 | 1632 | 313 |
| 255 | 20250220 | 145300 | 937060580 | 1634 | 1632 | 1634 | 1632 | 348 |
| 256 | 20250220 | 145200 | 936492602 | 1634 | 1634 | 1634 | 1634 | 18 |
| 257 | 20250220 | 145100 | 936463190 | 1634 | 1634 | 1634 | 1633 | 3204 |
| 258 | 20250220 | 145000 | 931228166 | 1635 | 1634 | 1635 | 1634 | 1272 |
| 259 | 20250220 | 144900 | 929149703 | 1635 | 1635 | 1635 | 1635 | 282 |
| 260 | 20250220 | 144800 | 928688633 | 1635 | 1635 | 1635 | 1635 | 13 |
| 261 | 20250220 | 144700 | 928667378 | 1635 | 1634 | 1635 | 1634 | 1016 |
| 262 | 20250220 | 144600 | 927006220 | 1634 | 1635 | 1635 | 1634 | 1437 |
| 263 | 20250220 | 144500 | 924658127 | 1635 | 1633 | 1635 | 1633 | 272 |
| 264 | 20250220 | 144400 | 924213450 | 1632 | 1631 | 1632 | 1631 | 1831 |
| 265 | 20250220 | 144300 | 921226064 | 1632 | 1631 | 1632 | 1631 | 410 |
| 266 | 20250220 | 144200 | 920557344 | 1631 | 1631 | 1631 | 1631 | 0 |
| 267 | 20250220 | 144100 | 920557344 | 1631 | 1632 | 1632 | 1631 | 300 |
| 268 | 20250220 | 144000 | 920068034 | 1634 | 1635 | 1635 | 1634 | 4281 |
| 269 | 20250220 | 143900 | 913072879 | 1635 | 1635 | 1635 | 1635 | 1002 |
| 270 | 20250220 | 143800 | 911434609 | 1635 | 1635 | 1635 | 1635 | 1772 |
| 271 | 20250220 | 143700 | 908537389 | 1635 | 1637 | 1637 | 1635 | 1954 |
| 272 | 20250220 | 143600 | 905342578 | 1637 | 1637 | 1637 | 1637 | 0 |
| 273 | 20250220 | 143500 | 905342578 | 1637 | 1637 | 1637 | 1637 | 105 |
| 274 | 20250220 | 143400 | 905170693 | 1637 | 1637 | 1638 | 1637 | 2918 |
| 275 | 20250220 | 143300 | 900392583 | 1637 | 1634 | 1637 | 1634 | 4928 |
| 276 | 20250220 | 143200 | 892332422 | 1634 | 1634 | 1634 | 1633 | 8132 |
| 277 | 20250220 | 143100 | 879048734 | 1634 | 1631 | 1634 | 1630 | 6924 |
| 278 | 20250220 | 143000 | 867746848 | 1631 | 1626 | 1631 | 1626 | 20005 |
| 279 | 20250220 | 142900 | 835121726 | 1626 | 1626 | 1626 | 1626 | 3000 |
| 280 | 20250220 | 142800 | 830243726 | 1626 | 1626 | 1626 | 1626 | 180 |
| 281 | 20250220 | 142700 | 829951046 | 1626 | 1627 | 1627 | 1626 | 1949 |
| 282 | 20250220 | 142600 | 826780454 | 1627 | 1626 | 1627 | 1626 | 1306 |
| 283 | 20250220 | 142500 | 824656896 | 1626 | 1627 | 1627 | 1626 | 1046 |
| 284 | 20250220 | 142400 | 822955233 | 1627 | 1627 | 1628 | 1627 | 1051 |
| 285 | 20250220 | 142300 | 821245255 | 1628 | 1628 | 1628 | 1628 | 1071 |
| 286 | 20250220 | 142200 | 819501667 | 1628 | 1628 | 1628 | 1628 | 100 |
| 287 | 20250220 | 142100 | 819338867 | 1629 | 1628 | 1629 | 1628 | 202 |
| 288 | 20250220 | 142000 | 819010010 | 1630 | 1629 | 1630 | 1629 | 298 |
| 289 | 20250220 | 141900 | 818524272 | 1630 | 1630 | 1630 | 1630 | 0 |
| 290 | 20250220 | 141800 | 818524272 | 1630 | 1629 | 1630 | 1629 | 203 |
| 291 | 20250220 | 141700 | 818193584 | 1629 | 1629 | 1629 | 1629 | 140 |
| 292 | 20250220 | 141600 | 817965524 | 1629 | 1629 | 1629 | 1629 | 500 |
| 293 | 20250220 | 141500 | 817151024 | 1628 | 1628 | 1628 | 1628 | 0 |
| 294 | 20250220 | 141400 | 817151024 | 1628 | 1630 | 1630 | 1628 | 606 |
| 295 | 20250220 | 141300 | 816163898 | 1630 | 1630 | 1631 | 1630 | 4040 |
| 296 | 20250220 | 141200 | 809578092 | 1631 | 1631 | 1631 | 1631 | 12 |
| 297 | 20250220 | 141100 | 809558520 | 1633 | 1633 | 1633 | 1633 | 1 |
| 298 | 20250220 | 141000 | 809556887 | 1632 | 1630 | 1633 | 1630 | 404 |
| 299 | 20250220 | 140900 | 808897461 | 1630 | 1630 | 1632 | 1630 | 28 |
| 300 | 20250220 | 140800 | 808851816 | 1630 | 1630 | 1630 | 1630 | 200 |
| 301 | 20250220 | 140700 | 808525816 | 1631 | 1631 | 1631 | 1631 | 8 |
| 302 | 20250220 | 140600 | 808512768 | 1632 | 1632 | 1632 | 1632 | 1 |
| 303 | 20250220 | 140500 | 808511136 | 1633 | 1633 | 1633 | 1633 | 1 |
| 304 | 20250220 | 140400 | 808509503 | 1630 | 1633 | 1633 | 1630 | 2305 |
| 305 | 20250220 | 140300 | 804752241 | 1631 | 1630 | 1633 | 1630 | 3101 |
| 306 | 20250220 | 140200 | 799697508 | 1634 | 1634 | 1634 | 1630 | 73 |
| 307 | 20250220 | 140100 | 799578247 | 1634 | 1634 | 1634 | 1634 | 1059 |
| 308 | 20250220 | 140000 | 797847841 | 1634 | 1634 | 1634 | 1634 | 5 |
| 309 | 20250220 | 135900 | 797839671 | 1635 | 1635 | 1635 | 1635 | 11 |
| 310 | 20250220 | 135800 | 797821686 | 1635 | 1634 | 1635 | 1634 | 15301 |
| 311 | 20250220 | 135700 | 772806010 | 1634 | 1631 | 1634 | 1631 | 16598 |
| 312 | 20250220 | 135600 | 745702326 | 1631 | 1625 | 1631 | 1625 | 15100 |
| 313 | 20250220 | 135500 | 721098524 | 1625 | 1625 | 1625 | 1625 | 0 |
| 314 | 20250220 | 135400 | 721098524 | 1625 | 1625 | 1625 | 1625 | 1011 |
| 315 | 20250220 | 135300 | 719455649 | 1625 | 1624 | 1625 | 1624 | 3613 |
| 316 | 20250220 | 135200 | 713587019 | 1624 | 1624 | 1624 | 1624 | 8 |
| 317 | 20250220 | 135100 | 713574027 | 1625 | 1625 | 1625 | 1625 | 595 |
| 318 | 20250220 | 135000 | 712607152 | 1624 | 1624 | 1624 | 1624 | 50 |
| 319 | 20250220 | 134900 | 712525952 | 1624 | 1624 | 1624 | 1624 | 0 |
| 320 | 20250220 | 134800 | 712525952 | 1624 | 1624 | 1624 | 1624 | 867 |
| 321 | 20250220 | 134700 | 711117944 | 1627 | 1624 | 1627 | 1624 | 180 |
| 322 | 20250220 | 134600 | 710825621 | 1624 | 1624 | 1625 | 1624 | 2141 |
| 323 | 20250220 | 134500 | 707348636 | 1625 | 1625 | 1625 | 1625 | 1 |
| 324 | 20250220 | 134400 | 707347011 | 1625 | 1625 | 1625 | 1625 | 8 |
| 325 | 20250220 | 134300 | 707334011 | 1627 | 1627 | 1627 | 1627 | 0 |
| 326 | 20250220 | 134200 | 707334011 | 1627 | 1627 | 1627 | 1627 | 2 |
| 327 | 20250220 | 134100 | 707330757 | 1623 | 1623 | 1623 | 1623 | 331 |
| 328 | 20250220 | 134000 | 706793544 | 1622 | 1623 | 1623 | 1622 | 1192 |
| 329 | 20250220 | 133900 | 704859782 | 1629 | 1626 | 1629 | 1626 | 2474 |
| 330 | 20250220 | 133800 | 700835872 | 1626 | 1625 | 1626 | 1623 | 9902 |
| 331 | 20250220 | 133700 | 684763975 | 1625 | 1625 | 1625 | 1625 | 102 |
| 332 | 20250220 | 133600 | 684598225 | 1626 | 1625 | 1626 | 1625 | 386 |
| 333 | 20250220 | 133500 | 683970974 | 1625 | 1625 | 1625 | 1625 | 200 |
| 334 | 20250220 | 133400 | 683645974 | 1625 | 1622 | 1625 | 1622 | 441 |
| 335 | 20250220 | 133300 | 682930202 | 1622 | 1623 | 1623 | 1622 | 672 |
| 336 | 20250220 | 133200 | 681840162 | 1623 | 1623 | 1623 | 1623 | 0 |
| 337 | 20250220 | 133100 | 681840162 | 1623 | 1623 | 1623 | 1623 | 0 |
| 338 | 20250220 | 133000 | 681840162 | 1623 | 1623 | 1623 | 1623 | 2 |
| 339 | 20250220 | 132900 | 681836916 | 1623 | 1623 | 1623 | 1623 | 5013 |
| 340 | 20250220 | 132800 | 673700817 | 1623 | 1623 | 1623 | 1623 | 386 |
| 341 | 20250220 | 132700 | 673074339 | 1624 | 1624 | 1624 | 1623 | 616 |
| 342 | 20250220 | 132600 | 672073957 | 1624 | 1624 | 1624 | 1624 | 0 |
| 343 | 20250220 | 132500 | 672073957 | 1624 | 1624 | 1624 | 1624 | 0 |
| 344 | 20250220 | 132400 | 672073957 | 1624 | 1624 | 1624 | 1624 | 1 |
| 345 | 20250220 | 132300 | 672072333 | 1626 | 1626 | 1626 | 1623 | 17002 |
| 346 | 20250220 | 132200 | 644478081 | 1625 | 1625 | 1625 | 1625 | 616 |
| 347 | 20250220 | 132100 | 643477081 | 1624 | 1624 | 1624 | 1624 | 1768 |
| 348 | 20250220 | 132000 | 640605849 | 1623 | 1623 | 1623 | 1623 | 100 |
| 349 | 20250220 | 131900 | 640443549 | 1624 | 1624 | 1624 | 1624 | 1 |
| 350 | 20250220 | 131800 | 640441925 | 1625 | 1625 | 1625 | 1625 | 0 |
| 351 | 20250220 | 131700 | 640441925 | 1625 | 1625 | 1625 | 1625 | 0 |
| 352 | 20250220 | 131600 | 640441925 | 1625 | 1625 | 1625 | 1625 | 0 |
| 353 | 20250220 | 131500 | 640441925 | 1625 | 1625 | 1625 | 1625 | 10 |
| 354 | 20250220 | 131400 | 640425675 | 1623 | 1625 | 1625 | 1623 | 7446 |
| 355 | 20250220 | 131300 | 628333469 | 1626 | 1625 | 1626 | 1625 | 2 |
| 356 | 20250220 | 131200 | 628330218 | 1625 | 1625 | 1625 | 1625 | 1 |
| 357 | 20250220 | 131100 | 628328593 | 1625 | 1625 | 1625 | 1625 | 345 |
| 358 | 20250220 | 131000 | 627767968 | 1625 | 1625 | 1625 | 1625 | 1000 |
| 359 | 20250220 | 130900 | 626142968 | 1625 | 1625 | 1625 | 1625 | 3300 |
| 360 | 20250220 | 130800 | 620780468 | 1625 | 1626 | 1626 | 1625 | 1006 |
| 361 | 20250220 | 130700 | 619144714 | 1626 | 1625 | 1626 | 1625 | 1071 |
| 362 | 20250220 | 130600 | 617403338 | 1626 | 1626 | 1626 | 1626 | 6600 |
| 363 | 20250220 | 130500 | 606671738 | 1626 | 1627 | 1627 | 1626 | 568 |
| 364 | 20250220 | 130400 | 605747603 | 1628 | 1628 | 1628 | 1628 | 437 |
| 365 | 20250220 | 130300 | 605036167 | 1628 | 1628 | 1628 | 1628 | 23 |
| 366 | 20250220 | 130200 | 604998723 | 1628 | 1628 | 1629 | 1628 | 1402 |
| 367 | 20250220 | 130100 | 602716266 | 1628 | 1628 | 1628 | 1628 | 499 |
| 368 | 20250220 | 130000 | 601903894 | 1627 | 1627 | 1627 | 1627 | 213 |
| 369 | 20250220 | 125900 | 601557343 | 1627 | 1627 | 1627 | 1627 | 2097 |
| 370 | 20250220 | 125800 | 598145524 | 1627 | 1627 | 1627 | 1627 | 140 |
| 371 | 20250220 | 125700 | 597917744 | 1627 | 1628 | 1628 | 1627 | 51 |
| 372 | 20250220 | 125600 | 597834766 | 1627 | 1629 | 1629 | 1627 | 753 |
| 373 | 20250220 | 125500 | 596609596 | 1629 | 1628 | 1629 | 1628 | 520 |
| 374 | 20250220 | 125400 | 595763016 | 1628 | 1627 | 1628 | 1627 | 11 |
| 375 | 20250220 | 125300 | 595745118 | 1627 | 1627 | 1627 | 1627 | 1711 |
| 376 | 20250220 | 125200 | 592961321 | 1628 | 1630 | 1631 | 1628 | 18 |
| 377 | 20250220 | 125100 | 592931967 | 1630 | 1630 | 1631 | 1630 | 1109 |
| 378 | 20250220 | 125000 | 591123396 | 1630 | 1630 | 1630 | 1630 | 99 |
| 379 | 20250220 | 124900 | 590962026 | 1630 | 1630 | 1630 | 1630 | 2 |
| 380 | 20250220 | 124800 | 590958766 | 1630 | 1630 | 1630 | 1630 | 120 |
| 381 | 20250220 | 124700 | 590763166 | 1630 | 1627 | 1630 | 1627 | 5191 |
| 382 | 20250220 | 124600 | 582308458 | 1626 | 1626 | 1626 | 1626 | 1 |
| 383 | 20250220 | 124500 | 582306832 | 1627 | 1627 | 1627 | 1627 | 50 |
| 384 | 20250220 | 124400 | 582225482 | 1627 | 1627 | 1627 | 1627 | 452 |
| 385 | 20250220 | 124300 | 581490078 | 1626 | 1627 | 1627 | 1626 | 466 |
| 386 | 20250220 | 124200 | 580731897 | 1627 | 1627 | 1627 | 1627 | 310 |
| 387 | 20250220 | 124100 | 580227527 | 1628 | 1628 | 1628 | 1628 | 200 |
| 388 | 20250220 | 124000 | 579901927 | 1627 | 1627 | 1627 | 1627 | 951 |
| 389 | 20250220 | 123900 | 578354650 | 1626 | 1626 | 1626 | 1626 | 0 |
| 390 | 20250220 | 123800 | 578354650 | 1626 | 1626 | 1626 | 1626 | 0 |
| 391 | 20250220 | 123700 | 578354650 | 1626 | 1628 | 1628 | 1626 | 347 |
| 392 | 20250220 | 123600 | 577790383 | 1627 | 1627 | 1627 | 1627 | 7 |
| 393 | 20250220 | 123500 | 577778994 | 1627 | 1627 | 1627 | 1627 | 2437 |
| 394 | 20250220 | 123400 | 573813995 | 1628 | 1627 | 1628 | 1627 | 2525 |
| 395 | 20250220 | 123300 | 569703299 | 1628 | 1626 | 1628 | 1626 | 2009 |
| 396 | 20250220 | 123200 | 566432665 | 1627 | 1627 | 1628 | 1627 | 588 |
| 397 | 20250220 | 123100 | 565475986 | 1627 | 1628 | 1628 | 1627 | 1400 |
| 398 | 20250220 | 123000 | 563197982 | 1631 | 1631 | 1631 | 1631 | 0 |
| 399 | 20250220 | 122900 | 563197982 | 1631 | 1631 | 1631 | 1631 | 3 |
| 400 | 20250220 | 122800 | 563193089 | 1631 | 1631 | 1631 | 1631 | 2600 |
| 401 | 20250220 | 122700 | 558952489 | 1631 | 1631 | 1631 | 1630 | 1270 |
| 402 | 20250220 | 122600 | 556882079 | 1634 | 1634 | 1634 | 1633 | 1202 |
| 403 | 20250220 | 122500 | 554918511 | 1634 | 1629 | 1634 | 1629 | 11494 |
| 404 | 20250220 | 122400 | 536156993 | 1630 | 1630 | 1630 | 1630 | 38 |
| 405 | 20250220 | 122300 | 536095053 | 1629 | 1628 | 1629 | 1628 | 2144 |
| 406 | 20250220 | 122200 | 532603674 | 1628 | 1628 | 1628 | 1628 | 304 |
| 407 | 20250220 | 122100 | 532108762 | 1628 | 1627 | 1628 | 1627 | 93 |
| 408 | 20250220 | 122000 | 531957360 | 1628 | 1628 | 1628 | 1628 | 0 |
| 409 | 20250220 | 121900 | 531957360 | 1628 | 1627 | 1628 | 1626 | 3562 |
| 410 | 20250220 | 121800 | 526164982 | 1627 | 1627 | 1627 | 1627 | 1 |
| 411 | 20250220 | 121700 | 526163355 | 1627 | 1624 | 1627 | 1624 | 5516 |
| 412 | 20250220 | 121600 | 517190946 | 1625 | 1625 | 1625 | 1625 | 0 |
| 413 | 20250220 | 121500 | 517190946 | 1625 | 1625 | 1625 | 1625 | 2 |
| 414 | 20250220 | 121400 | 517187696 | 1624 | 1625 | 1625 | 1624 | 1080 |
| 415 | 20250220 | 121300 | 515433696 | 1624 | 1624 | 1624 | 1624 | 0 |
| 416 | 20250220 | 121200 | 515433696 | 1624 | 1624 | 1624 | 1624 | 0 |
| 417 | 20250220 | 121100 | 515433696 | 1624 | 1624 | 1624 | 1624 | 1 |
| 418 | 20250220 | 121000 | 515432072 | 1624 | 1624 | 1624 | 1624 | 0 |
| 419 | 20250220 | 120900 | 515432072 | 1624 | 1624 | 1624 | 1624 | 0 |
| 420 | 20250220 | 120800 | 515432072 | 1624 | 1625 | 1625 | 1624 | 47 |
| 421 | 20250220 | 120700 | 515355724 | 1625 | 1625 | 1625 | 1625 | 0 |
| 422 | 20250220 | 120600 | 515355724 | 1625 | 1625 | 1625 | 1625 | 424 |
| 423 | 20250220 | 120500 | 514666724 | 1625 | 1626 | 1626 | 1625 | 3 |
| 424 | 20250220 | 120400 | 514661848 | 1626 | 1626 | 1626 | 1626 | 100 |
| 425 | 20250220 | 120300 | 514499248 | 1626 | 1625 | 1626 | 1625 | 18 |
| 426 | 20250220 | 120200 | 514469997 | 1626 | 1626 | 1627 | 1626 | 220 |
| 427 | 20250220 | 120100 | 514112276 | 1626 | 1627 | 1627 | 1626 | 300 |
| 428 | 20250220 | 120000 | 513624276 | 1627 | 1627 | 1627 | 1627 | 0 |
| 429 | 20250220 | 115900 | 513624276 | 1627 | 1626 | 1627 | 1626 | 3 |
| 430 | 20250220 | 115800 | 513619397 | 1626 | 1626 | 1626 | 1626 | 0 |
| 431 | 20250220 | 115700 | 513619397 | 1626 | 1626 | 1626 | 1626 | 294 |
| 432 | 20250220 | 115600 | 513141353 | 1626 | 1626 | 1626 | 1626 | 2 |
| 433 | 20250220 | 115500 | 513138101 | 1626 | 1626 | 1627 | 1626 | 22 |
| 434 | 20250220 | 115400 | 513102328 | 1626 | 1626 | 1626 | 1626 | 0 |
| 435 | 20250220 | 115300 | 513102328 | 1626 | 1626 | 1626 | 1626 | 3 |
| 436 | 20250220 | 115200 | 513097450 | 1626 | 1627 | 1627 | 1626 | 4 |
| 437 | 20250220 | 115100 | 513090943 | 1627 | 1627 | 1627 | 1627 | 2 |
| 438 | 20250220 | 115000 | 513087689 | 1627 | 1627 | 1627 | 1626 | 113 |
| 439 | 20250220 | 114900 | 512903848 | 1627 | 1626 | 1627 | 1626 | 4 |
| 440 | 20250220 | 114800 | 512897341 | 1627 | 1627 | 1627 | 1627 | 0 |
| 441 | 20250220 | 114700 | 512897341 | 1627 | 1627 | 1627 | 1627 | 2 |
| 442 | 20250220 | 114600 | 512894087 | 1625 | 1626 | 1626 | 1625 | 222 |
| 443 | 20250220 | 114500 | 512533241 | 1628 | 1628 | 1628 | 1628 | 0 |
| 444 | 20250220 | 114400 | 512533241 | 1628 | 1629 | 1629 | 1628 | 163 |
| 445 | 20250220 | 114300 | 512267875 | 1629 | 1628 | 1629 | 1628 | 5178 |
| 446 | 20250220 | 114200 | 503834915 | 1628 | 1628 | 1628 | 1628 | 0 |
| 447 | 20250220 | 114100 | 503834915 | 1628 | 1628 | 1628 | 1628 | 4157 |
| 448 | 20250220 | 114000 | 497067319 | 1628 | 1627 | 1628 | 1627 | 1007 |
| 449 | 20250220 | 113900 | 495427930 | 1628 | 1628 | 1628 | 1628 | 0 |
| 450 | 20250220 | 113800 | 495427930 | 1628 | 1628 | 1628 | 1624 | 1151 |
| 451 | 20250220 | 113700 | 493555122 | 1629 | 1627 | 1629 | 1624 | 1503 |
| 452 | 20250220 | 113600 | 491109796 | 1628 | 1628 | 1628 | 1628 | 100 |
| 453 | 20250220 | 113500 | 490946996 | 1628 | 1628 | 1628 | 1628 | 1 |
| 454 | 20250220 | 113400 | 490945368 | 1628 | 1627 | 1628 | 1627 | 616 |
| 455 | 20250220 | 113300 | 489943135 | 1627 | 1626 | 1627 | 1626 | 9 |
| 456 | 20250220 | 113200 | 489928493 | 1627 | 1628 | 1628 | 1627 | 5272 |
| 457 | 20250220 | 113100 | 481350947 | 1627 | 1627 | 1627 | 1627 | 4 |
| 458 | 20250220 | 113000 | 481344439 | 1627 | 1627 | 1627 | 1627 | 1 |
| 459 | 20250220 | 112900 | 481342812 | 1629 | 1629 | 1629 | 1629 | 300 |
| 460 | 20250220 | 112800 | 480854112 | 1629 | 1629 | 1629 | 1629 | 1 |
| 461 | 20250220 | 112700 | 480852483 | 1628 | 1629 | 1629 | 1628 | 202 |
| 462 | 20250220 | 112600 | 480523427 | 1628 | 1625 | 1628 | 1625 | 1235 |
| 463 | 20250220 | 112500 | 478513150 | 1625 | 1625 | 1625 | 1625 | 1573 |
| 464 | 20250220 | 112400 | 475957025 | 1625 | 1625 | 1625 | 1625 | 0 |
| 465 | 20250220 | 112300 | 475957025 | 1625 | 1625 | 1625 | 1625 | 271 |
| 466 | 20250220 | 112200 | 475516650 | 1628 | 1626 | 1628 | 1626 | 3 |
| 467 | 20250220 | 112100 | 475511770 | 1625 | 1625 | 1625 | 1625 | 5 |
| 468 | 20250220 | 112000 | 475503645 | 1628 | 1628 | 1628 | 1627 | 492 |
| 469 | 20250220 | 111900 | 474702670 | 1629 | 1629 | 1629 | 1629 | 0 |
| 470 | 20250220 | 111800 | 474702670 | 1629 | 1629 | 1629 | 1629 | 1 |
| 471 | 20250220 | 111700 | 474701041 | 1628 | 1629 | 1629 | 1628 | 31 |
| 472 | 20250220 | 111600 | 474650543 | 1628 | 1628 | 1628 | 1628 | 20 |
| 473 | 20250220 | 111500 | 474617983 | 1626 | 1625 | 1626 | 1625 | 1653 |
| 474 | 20250220 | 111400 | 471930206 | 1626 | 1620 | 1626 | 1619 | 13295 |
| 475 | 20250220 | 111300 | 450334375 | 1619 | 1619 | 1619 | 1619 | 0 |
| 476 | 20250220 | 111200 | 450334375 | 1619 | 1619 | 1619 | 1619 | 0 |
| 477 | 20250220 | 111100 | 450334375 | 1619 | 1619 | 1623 | 1619 | 2141 |
| 478 | 20250220 | 111000 | 446867616 | 1619 | 1619 | 1619 | 1619 | 940 |
| 479 | 20250220 | 110900 | 445345756 | 1621 | 1621 | 1621 | 1621 | 0 |
| 480 | 20250220 | 110800 | 445345756 | 1621 | 1621 | 1621 | 1621 | 0 |
| 481 | 20250220 | 110700 | 445345756 | 1621 | 1621 | 1621 | 1621 | 1906 |
| 482 | 20250220 | 110600 | 442256130 | 1621 | 1621 | 1621 | 1621 | 1 |
| 483 | 20250220 | 110500 | 442254509 | 1623 | 1619 | 1623 | 1619 | 642 |
| 484 | 20250220 | 110400 | 441215104 | 1623 | 1623 | 1623 | 1623 | 2000 |
| 485 | 20250220 | 110300 | 437969104 | 1623 | 1623 | 1623 | 1623 | 16 |
| 486 | 20250220 | 110200 | 437943136 | 1623 | 1622 | 1623 | 1622 | 103 |
| 487 | 20250220 | 110100 | 437775968 | 1624 | 1623 | 1624 | 1623 | 3 |
| 488 | 20250220 | 110000 | 437771098 | 1619 | 1619 | 1619 | 1619 | 3 |
| 489 | 20250220 | 105900 | 437766241 | 1619 | 1619 | 1619 | 1619 | 1527 |
| 490 | 20250220 | 105800 | 435294028 | 1624 | 1624 | 1624 | 1624 | 0 |
| 491 | 20250220 | 105700 | 435294028 | 1624 | 1624 | 1624 | 1624 | 2 |
| 492 | 20250220 | 105600 | 435290780 | 1619 | 1621 | 1621 | 1619 | 3679 |
| 493 | 20250220 | 105500 | 429330351 | 1624 | 1624 | 1624 | 1623 | 345 |
| 494 | 20250220 | 105400 | 428770072 | 1624 | 1625 | 1625 | 1624 | 310 |
| 495 | 20250220 | 105300 | 428266622 | 1625 | 1625 | 1625 | 1625 | 130 |
| 496 | 20250220 | 105200 | 428055372 | 1625 | 1626 | 1626 | 1625 | 514 |
| 497 | 20250220 | 105100 | 427219609 | 1626 | 1626 | 1626 | 1626 | 557 |
| 498 | 20250220 | 105000 | 426313927 | 1626 | 1626 | 1626 | 1626 | 3 |
| 499 | 20250220 | 104900 | 426309049 | 1626 | 1627 | 1627 | 1626 | 778 |
| 500 | 20250220 | 104800 | 425043244 | 1628 | 1627 | 1628 | 1627 | 395 |
| 501 | 20250220 | 104700 | 424400284 | 1627 | 1626 | 1627 | 1626 | 414 |
| 502 | 20250220 | 104600 | 423726906 | 1626 | 1627 | 1627 | 1626 | 1364 |
| 503 | 20250220 | 104500 | 421508179 | 1626 | 1621 | 1626 | 1621 | 514 |
| 504 | 20250220 | 104400 | 420672466 | 1621 | 1621 | 1621 | 1621 | 0 |
| 505 | 20250220 | 104300 | 420672466 | 1621 | 1621 | 1621 | 1621 | 100 |
| 506 | 20250220 | 104200 | 420510366 | 1623 | 1625 | 1625 | 1623 | 34 |
| 507 | 20250220 | 104100 | 420455151 | 1625 | 1625 | 1625 | 1625 | 0 |
| 508 | 20250220 | 104000 | 420455151 | 1625 | 1620 | 1625 | 1620 | 222 |
| 509 | 20250220 | 103900 | 420095506 | 1620 | 1620 | 1620 | 1620 | 0 |
| 510 | 20250220 | 103800 | 420095506 | 1620 | 1620 | 1620 | 1620 | 257 |
| 511 | 20250220 | 103700 | 419679166 | 1620 | 1620 | 1620 | 1620 | 2072 |
| 512 | 20250220 | 103600 | 416322526 | 1620 | 1620 | 1620 | 1620 | 224 |
| 513 | 20250220 | 103500 | 415959646 | 1627 | 1627 | 1627 | 1627 | 1800 |
| 514 | 20250220 | 103400 | 413031046 | 1627 | 1627 | 1627 | 1627 | 0 |
| 515 | 20250220 | 103300 | 413031046 | 1627 | 1620 | 1627 | 1620 | 5796 |
| 516 | 20250220 | 103200 | 403632520 | 1618 | 1618 | 1618 | 1618 | 1160 |
| 517 | 20250220 | 103100 | 401755640 | 1618 | 1620 | 1620 | 1618 | 3577 |
| 518 | 20250220 | 103000 | 395965062 | 1621 | 1621 | 1621 | 1621 | 426 |
| 519 | 20250220 | 102900 | 395274516 | 1622 | 1622 | 1622 | 1622 | 831 |
| 520 | 20250220 | 102800 | 393926634 | 1622 | 1621 | 1622 | 1621 | 143 |
| 521 | 20250220 | 102700 | 393694809 | 1622 | 1622 | 1622 | 1621 | 69 |
| 522 | 20250220 | 102600 | 393582892 | 1622 | 1622 | 1622 | 1622 | 150 |
| 523 | 20250220 | 102500 | 393339592 | 1622 | 1624 | 1624 | 1622 | 150 |
| 524 | 20250220 | 102400 | 393096092 | 1624 | 1621 | 1624 | 1621 | 7 |
| 525 | 20250220 | 102300 | 393084742 | 1621 | 1625 | 1625 | 1621 | 548 |
| 526 | 20250220 | 102200 | 392196154 | 1625 | 1622 | 1625 | 1622 | 19 |
| 527 | 20250220 | 102100 | 392165333 | 1621 | 1621 | 1621 | 1621 | 52 |
| 528 | 20250220 | 102000 | 392081041 | 1621 | 1621 | 1621 | 1621 | 419 |
| 529 | 20250220 | 101900 | 391401842 | 1622 | 1622 | 1622 | 1622 | 255 |
| 530 | 20250220 | 101800 | 390988232 | 1625 | 1625 | 1625 | 1625 | 5 |
| 531 | 20250220 | 101700 | 390980107 | 1623 | 1623 | 1623 | 1623 | 176 |
| 532 | 20250220 | 101600 | 390694459 | 1623 | 1623 | 1623 | 1623 | 1754 |
| 533 | 20250220 | 101500 | 387847717 | 1623 | 1623 | 1623 | 1623 | 152 |
| 534 | 20250220 | 101400 | 387601021 | 1625 | 1625 | 1625 | 1625 | 0 |
| 535 | 20250220 | 101300 | 387601021 | 1625 | 1625 | 1625 | 1625 | 272 |
| 536 | 20250220 | 101200 | 387159021 | 1625 | 1625 | 1626 | 1625 | 886 |
| 537 | 20250220 | 101100 | 385718389 | 1625 | 1625 | 1625 | 1624 | 7 |
| 538 | 20250220 | 101000 | 385707016 | 1624 | 1624 | 1624 | 1624 | 195 |
| 539 | 20250220 | 100900 | 385390336 | 1625 | 1625 | 1625 | 1625 | 100 |
| 540 | 20250220 | 100800 | 385227836 | 1626 | 1625 | 1627 | 1624 | 1512 |
| 541 | 20250220 | 100700 | 382770954 | 1628 | 1628 | 1628 | 1628 | 1 |
| 542 | 20250220 | 100600 | 382769326 | 1625 | 1626 | 1627 | 1625 | 2609 |
| 543 | 20250220 | 100500 | 378526518 | 1628 | 1629 | 1629 | 1628 | 66 |
| 544 | 20250220 | 100400 | 378419020 | 1630 | 1628 | 1631 | 1628 | 5654 |
| 545 | 20250220 | 100300 | 369207051 | 1627 | 1625 | 1628 | 1625 | 8733 |
| 546 | 20250220 | 100200 | 355010286 | 1620 | 1625 | 1625 | 1620 | 612 |
| 547 | 20250220 | 100100 | 354016096 | 1619 | 1622 | 1626 | 1619 | 1205 |
| 548 | 20250220 | 100000 | 352062088 | 1622 | 1622 | 1622 | 1622 | 0 |
| 549 | 20250220 | 095900 | 352062088 | 1622 | 1623 | 1624 | 1622 | 1166 |
| 550 | 20250220 | 095800 | 350170505 | 1624 | 1624 | 1624 | 1624 | 0 |
| 551 | 20250220 | 095700 | 350170505 | 1624 | 1624 | 1624 | 1624 | 0 |
| 552 | 20250220 | 095600 | 350170505 | 1624 | 1618 | 1624 | 1618 | 3065 |
| 553 | 20250220 | 095500 | 345199070 | 1618 | 1618 | 1618 | 1618 | 1000 |
| 554 | 20250220 | 095400 | 343581070 | 1622 | 1622 | 1622 | 1622 | 2 |
| 555 | 20250220 | 095300 | 343577826 | 1623 | 1623 | 1623 | 1623 | 2 |
| 556 | 20250220 | 095200 | 343574580 | 1616 | 1620 | 1620 | 1616 | 9550 |
| 557 | 20250220 | 095100 | 328125114 | 1620 | 1620 | 1620 | 1620 | 90 |
| 558 | 20250220 | 095000 | 327979314 | 1619 | 1617 | 1622 | 1617 | 1994 |
| 559 | 20250220 | 094900 | 324747519 | 1617 | 1620 | 1620 | 1617 | 771 |
| 560 | 20250220 | 094800 | 323499998 | 1620 | 1620 | 1620 | 1620 | 250 |
| 561 | 20250220 | 094700 | 323094998 | 1620 | 1621 | 1621 | 1620 | 523 |
| 562 | 20250220 | 094600 | 322247556 | 1621 | 1627 | 1627 | 1621 | 122 |
| 563 | 20250220 | 094500 | 322049638 | 1627 | 1628 | 1628 | 1627 | 11 |
| 564 | 20250220 | 094400 | 322031734 | 1628 | 1625 | 1628 | 1623 | 1285 |
| 565 | 20250220 | 094300 | 319944883 | 1625 | 1627 | 1628 | 1625 | 382 |
| 566 | 20250220 | 094200 | 319324051 | 1624 | 1624 | 1624 | 1624 | 100 |
| 567 | 20250220 | 094100 | 319161651 | 1629 | 1629 | 1629 | 1629 | 1001 |
| 568 | 20250220 | 094000 | 317531022 | 1629 | 1629 | 1629 | 1629 | 0 |
| 569 | 20250220 | 093900 | 317531022 | 1629 | 1629 | 1629 | 1629 | 120 |
| 570 | 20250220 | 093800 | 317335542 | 1630 | 1628 | 1633 | 1627 | 18745 |
| 571 | 20250220 | 093700 | 286782070 | 1628 | 1628 | 1628 | 1628 | 2402 |
| 572 | 20250220 | 093600 | 282871614 | 1626 | 1616 | 1626 | 1616 | 5199 |
| 573 | 20250220 | 093500 | 274426098 | 1614 | 1622 | 1624 | 1614 | 41612 |
| 574 | 20250220 | 093400 | 206961291 | 1622 | 1623 | 1623 | 1622 | 8 |
| 575 | 20250220 | 093300 | 206948312 | 1623 | 1614 | 1623 | 1614 | 13328 |
| 576 | 20250220 | 093200 | 185386174 | 1613 | 1615 | 1615 | 1613 | 4671 |
| 577 | 20250220 | 093100 | 177847713 | 1614 | 1614 | 1614 | 1614 | 105 |
| 578 | 20250220 | 093000 | 177678243 | 1614 | 1614 | 1614 | 1613 | 3153 |
| 579 | 20250220 | 092900 | 172589304 | 1614 | 1616 | 1621 | 1614 | 6102 |
| 580 | 20250220 | 092800 | 162736489 | 1617 | 1616 | 1617 | 1614 | 8458 |
| 581 | 20250220 | 092700 | 149079452 | 1616 | 1615 | 1616 | 1615 | 1117 |
| 582 | 20250220 | 092600 | 147275258 | 1617 | 1618 | 1619 | 1614 | 18603 |
| 583 | 20250220 | 092500 | 117205127 | 1618 | 1622 | 1622 | 1618 | 5908 |
| 584 | 20250220 | 092400 | 107639426 | 1622 | 1623 | 1623 | 1620 | 6074 |
| 585 | 20250220 | 092300 | 97790650 | 1623 | 1624 | 1624 | 1623 | 2680 |
| 586 | 20250220 | 092200 | 93438856 | 1625 | 1626 | 1626 | 1625 | 2932 |
| 587 | 20250220 | 092100 | 88672134 | 1626 | 1628 | 1628 | 1626 | 355 |
| 588 | 20250220 | 092000 | 88094794 | 1626 | 1626 | 1629 | 1626 | 1327 |
| 589 | 20250220 | 091900 | 85936458 | 1626 | 1628 | 1628 | 1626 | 2356 |
| 590 | 20250220 | 091800 | 82102080 | 1628 | 1628 | 1629 | 1628 | 621 |
| 591 | 20250220 | 091700 | 81090474 | 1629 | 1631 | 1631 | 1629 | 28 |
| 592 | 20250220 | 091600 | 81044860 | 1627 | 1632 | 1632 | 1627 | 4399 |
| 593 | 20250220 | 091500 | 73886862 | 1633 | 1629 | 1633 | 1628 | 604 |
| 594 | 20250220 | 091400 | 72903535 | 1629 | 1629 | 1629 | 1626 | 1894 |
| 595 | 20250220 | 091300 | 69818224 | 1635 | 1636 | 1636 | 1629 | 3 |
| 596 | 20250220 | 091200 | 69813324 | 1635 | 1631 | 1637 | 1631 | 2561 |
| 597 | 20250220 | 091100 | 65627212 | 1631 | 1629 | 1631 | 1629 | 7642 |
| 598 | 20250220 | 091000 | 53173748 | 1629 | 1627 | 1629 | 1625 | 2133 |
| 599 | 20250220 | 090900 | 49704857 | 1629 | 1630 | 1630 | 1629 | 3131 |
| 600 | 20250220 | 090800 | 44604457 | 1630 | 1629 | 1630 | 1629 | 691 |
| 601 | 20250220 | 090700 | 43478483 | 1629 | 1626 | 1630 | 1626 | 3589 |
| 602 | 20250220 | 090600 | 37633572 | 1625 | 1625 | 1625 | 1624 | 300 |
| 603 | 20250220 | 090500 | 37146172 | 1625 | 1625 | 1625 | 1625 | 228 |
| 604 | 20250220 | 090400 | 36775672 | 1624 | 1621 | 1624 | 1621 | 868 |
| 605 | 20250220 | 090300 | 35367200 | 1618 | 1627 | 1627 | 1616 | 60 |
| 606 | 20250220 | 090200 | 35270042 | 1617 | 1618 | 1619 | 1617 | 6051 |
| 607 | 20250220 | 090100 | 25478468 | 1618 | 1618 | 1618 | 1617 | 170 |
| 608 | 20250220 | 090000 | 25203474 | 1618 | 1626 | 1626 | 1617 | 15239 |