30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 190500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 7877 |
| 3 | 20250220 | 190400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20250220 | 190300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20250220 | 190200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20250220 | 190100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20250220 | 190000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20250220 | 185900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20250220 | 185800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20250220 | 185700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20250220 | 185600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20250220 | 185500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20250220 | 185400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20250220 | 185300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20250220 | 185200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20250220 | 185100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20250220 | 185000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20250220 | 184900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20250220 | 184800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20250220 | 184700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20250220 | 184600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20250220 | 184500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20250220 | 184400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20250220 | 184300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20250220 | 184200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20250220 | 184100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20250220 | 184000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20250220 | 183900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20250220 | 183800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20250220 | 183700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20250220 | 183600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20250220 | 183500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 7877 |
| 33 | 20250220 | 183400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20250220 | 183300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20250220 | 183200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20250220 | 183100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20250220 | 183000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20250220 | 182900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20250220 | 182800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20250220 | 182700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20250220 | 182600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20250220 | 182500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20250220 | 182400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20250220 | 182300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20250220 | 182200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20250220 | 182100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20250220 | 182000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20250220 | 181900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20250220 | 181800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20250220 | 181700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20250220 | 181600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20250220 | 181500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20250220 | 181400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20250220 | 181300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20250220 | 181200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20250220 | 181100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20250220 | 181000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20250220 | 180900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20250220 | 180800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20250220 | 180700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20250220 | 180600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20250220 | 180500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 7877 |
| 63 | 20250220 | 180400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20250220 | 180300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20250220 | 180200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20250220 | 180100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20250220 | 180000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20250220 | 175900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20250220 | 175800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20250220 | 175700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20250220 | 175600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20250220 | 175500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20250220 | 175400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20250220 | 175300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20250220 | 175200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20250220 | 175100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20250220 | 175000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20250220 | 174900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20250220 | 174800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20250220 | 174700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20250220 | 174600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20250220 | 174500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20250220 | 174400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20250220 | 174300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20250220 | 174200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20250220 | 174100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20250220 | 174000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20250220 | 173900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20250220 | 173800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20250220 | 173700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20250220 | 173600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20250220 | 173500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 7877 |
| 93 | 20250220 | 173400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20250220 | 173300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20250220 | 173200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20250220 | 173100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20250220 | 173000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20250220 | 172900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20250220 | 172800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20250220 | 172700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20250220 | 172600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20250220 | 172500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20250220 | 172400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20250220 | 172300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20250220 | 172200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20250220 | 172100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20250220 | 172000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20250220 | 171900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20250220 | 171800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20250220 | 171700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20250220 | 171600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20250220 | 171500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20250220 | 171400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20250220 | 171300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20250220 | 171200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20250220 | 171100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20250220 | 171000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20250220 | 170900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20250220 | 170800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20250220 | 170700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20250220 | 170600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20250220 | 170500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 7877 |
| 123 | 20250220 | 170400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20250220 | 170300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20250220 | 170200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20250220 | 170100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20250220 | 170000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20250220 | 165900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20250220 | 165800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20250220 | 165700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20250220 | 165600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20250220 | 165500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20250220 | 165400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20250220 | 165300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20250220 | 165200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20250220 | 165100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20250220 | 165000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20250220 | 164900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20250220 | 164800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20250220 | 164700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20250220 | 164600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20250220 | 164500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20250220 | 164400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20250220 | 164300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20250220 | 164200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20250220 | 164100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20250220 | 164000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20250220 | 163900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20250220 | 163800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20250220 | 163700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20250220 | 163600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20250220 | 163500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 7877 |
| 153 | 20250220 | 163400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20250220 | 163300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20250220 | 163200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20250220 | 163100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20250220 | 163000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20250220 | 162900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20250220 | 162800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20250220 | 162700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20250220 | 162600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20250220 | 162500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20250220 | 162400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20250220 | 162300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20250220 | 162200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20250220 | 162100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20250220 | 162000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20250220 | 161900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20250220 | 161800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20250220 | 161700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20250220 | 161600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20250220 | 161500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20250220 | 161400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20250220 | 161300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20250220 | 161200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20250220 | 161100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20250220 | 161000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20250220 | 160900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20250220 | 160800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20250220 | 160700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20250220 | 160600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20250220 | 160500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 7877 |
| 183 | 20250220 | 160400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20250220 | 160300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 185 | 20250220 | 160200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 186 | 20250220 | 160100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 187 | 20250220 | 160000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 188 | 20250220 | 155900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 189 | 20250220 | 155800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 190 | 20250220 | 155700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 191 | 20250220 | 155600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 192 | 20250220 | 155500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 193 | 20250220 | 155400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 194 | 20250220 | 155300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 195 | 20250220 | 155200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 196 | 20250220 | 155100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 197 | 20250220 | 155000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 198 | 20250220 | 154900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 199 | 20250220 | 154800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 200 | 20250220 | 154700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 201 | 20250220 | 154600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 202 | 20250220 | 154500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 203 | 20250220 | 154400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 204 | 20250220 | 154300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 205 | 20250220 | 154200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 206 | 20250220 | 154100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 207 | 20250220 | 154000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 208 | 20250220 | 153900 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 209 | 20250220 | 153800 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 210 | 20250220 | 153700 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 211 | 20250220 | 153600 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 212 | 20250220 | 153500 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 7877 |
| 213 | 20250220 | 153400 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 214 | 20250220 | 153300 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 215 | 20250220 | 153200 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 216 | 20250220 | 153100 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 217 | 20250220 | 153000 | 2451039930 | 5790 | 5790 | 5790 | 5790 | 7877 |
| 218 | 20250220 | 152900 | 2405432100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 219 | 20250220 | 152800 | 2405432100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 220 | 20250220 | 152700 | 2405432100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 221 | 20250220 | 152600 | 2405432100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 222 | 20250220 | 152500 | 2405432100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 223 | 20250220 | 152400 | 2405432100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 224 | 20250220 | 152300 | 2405432100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 225 | 20250220 | 152200 | 2405432100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 226 | 20250220 | 152100 | 2405432100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 227 | 20250220 | 152000 | 2405432100 | 5790 | 5790 | 5790 | 5790 | 0 |
| 228 | 20250220 | 151900 | 2405432100 | 5790 | 5790 | 5800 | 5780 | 1476 |
| 229 | 20250220 | 151800 | 2396896760 | 5810 | 5790 | 5810 | 5780 | 876 |
| 230 | 20250220 | 151700 | 2391818300 | 5790 | 5790 | 5790 | 5790 | 1829 |
| 231 | 20250220 | 151600 | 2381228390 | 5800 | 5780 | 5800 | 5780 | 689 |
| 232 | 20250220 | 151500 | 2377240750 | 5780 | 5790 | 5790 | 5780 | 1365 |
| 233 | 20250220 | 151400 | 2369345800 | 5800 | 5790 | 5800 | 5790 | 106 |
| 234 | 20250220 | 151300 | 2368732000 | 5780 | 5790 | 5790 | 5780 | 890 |
| 235 | 20250220 | 151200 | 2363582900 | 5780 | 5780 | 5780 | 5780 | 1 |
| 236 | 20250220 | 151100 | 2363577120 | 5790 | 5790 | 5790 | 5790 | 3704 |
| 237 | 20250220 | 151000 | 2342130960 | 5800 | 5800 | 5800 | 5800 | 1 |
| 238 | 20250220 | 150900 | 2342125160 | 5790 | 5800 | 5800 | 5790 | 7 |
| 239 | 20250220 | 150800 | 2342084600 | 5800 | 5800 | 5810 | 5800 | 155 |
| 240 | 20250220 | 150700 | 2341185560 | 5800 | 5800 | 5800 | 5790 | 491 |
| 241 | 20250220 | 150600 | 2338338270 | 5800 | 5800 | 5800 | 5800 | 334 |
| 242 | 20250220 | 150500 | 2336401070 | 5800 | 5800 | 5800 | 5790 | 518 |
| 243 | 20250220 | 150400 | 2333401110 | 5790 | 5790 | 5790 | 5790 | 78 |
| 244 | 20250220 | 150300 | 2332949490 | 5800 | 5800 | 5800 | 5790 | 215 |
| 245 | 20250220 | 150200 | 2331704050 | 5800 | 5800 | 5800 | 5800 | 403 |
| 246 | 20250220 | 150100 | 2329366650 | 5790 | 5810 | 5810 | 5790 | 7 |
| 247 | 20250220 | 150000 | 2329326060 | 5790 | 5800 | 5810 | 5790 | 623 |
| 248 | 20250220 | 145900 | 2325715730 | 5790 | 5790 | 5800 | 5790 | 369 |
| 249 | 20250220 | 145800 | 2323578960 | 5800 | 5800 | 5810 | 5800 | 54 |
| 250 | 20250220 | 145700 | 2323265660 | 5790 | 5800 | 5810 | 5790 | 319 |
| 251 | 20250220 | 145600 | 2321416810 | 5810 | 5800 | 5810 | 5790 | 432 |
| 252 | 20250220 | 145500 | 2318911200 | 5800 | 5790 | 5800 | 5790 | 608 |
| 253 | 20250220 | 145400 | 2315389810 | 5800 | 5790 | 5800 | 5790 | 460 |
| 254 | 20250220 | 145300 | 2312726380 | 5800 | 5800 | 5800 | 5790 | 1315 |
| 255 | 20250220 | 145200 | 2305104880 | 5790 | 5810 | 5810 | 5790 | 69 |
| 256 | 20250220 | 145100 | 2304704870 | 5810 | 5800 | 5810 | 5790 | 293 |
| 257 | 20250220 | 145000 | 2303008310 | 5820 | 5790 | 5820 | 5790 | 202 |
| 258 | 20250220 | 144900 | 2301837550 | 5800 | 5810 | 5820 | 5800 | 2745 |
| 259 | 20250220 | 144800 | 2285916070 | 5810 | 5810 | 5810 | 5800 | 4430 |
| 260 | 20250220 | 144700 | 2260189770 | 5800 | 5800 | 5810 | 5800 | 272 |
| 261 | 20250220 | 144600 | 2258611950 | 5800 | 5820 | 5820 | 5800 | 118 |
| 262 | 20250220 | 144500 | 2257926210 | 5820 | 5820 | 5820 | 5820 | 8 |
| 263 | 20250220 | 144400 | 2257879650 | 5820 | 5810 | 5820 | 5800 | 1522 |
| 264 | 20250220 | 144300 | 2249030990 | 5800 | 5800 | 5800 | 5800 | 1511 |
| 265 | 20250220 | 144200 | 2240267190 | 5800 | 5800 | 5800 | 5800 | 324 |
| 266 | 20250220 | 144100 | 2238387990 | 5810 | 5800 | 5810 | 5800 | 344 |
| 267 | 20250220 | 144000 | 2236391790 | 5810 | 5810 | 5810 | 5810 | 10 |
| 268 | 20250220 | 143900 | 2236333690 | 5810 | 5810 | 5810 | 5810 | 111 |
| 269 | 20250220 | 143800 | 2235688780 | 5820 | 5820 | 5820 | 5820 | 0 |
| 270 | 20250220 | 143700 | 2235688780 | 5820 | 5810 | 5820 | 5810 | 216 |
| 271 | 20250220 | 143600 | 2234433810 | 5820 | 5800 | 5820 | 5800 | 219 |
| 272 | 20250220 | 143500 | 2233161480 | 5810 | 5810 | 5810 | 5810 | 50 |
| 273 | 20250220 | 143400 | 2232870980 | 5810 | 5800 | 5810 | 5800 | 605 |
| 274 | 20250220 | 143300 | 2229360970 | 5800 | 5800 | 5800 | 5800 | 140 |
| 275 | 20250220 | 143200 | 2228548970 | 5800 | 5800 | 5800 | 5800 | 0 |
| 276 | 20250220 | 143100 | 2228548970 | 5800 | 5810 | 5810 | 5800 | 513 |
| 277 | 20250220 | 143000 | 2225573440 | 5810 | 5810 | 5810 | 5810 | 0 |
| 278 | 20250220 | 142900 | 2225573440 | 5810 | 5810 | 5810 | 5810 | 57 |
| 279 | 20250220 | 142800 | 2225242270 | 5800 | 5800 | 5800 | 5800 | 330 |
| 280 | 20250220 | 142700 | 2223328270 | 5800 | 5810 | 5810 | 5800 | 717 |
| 281 | 20250220 | 142600 | 2219168950 | 5810 | 5810 | 5810 | 5810 | 0 |
| 282 | 20250220 | 142500 | 2219168950 | 5810 | 5810 | 5810 | 5800 | 401 |
| 283 | 20250220 | 142400 | 2216842020 | 5820 | 5810 | 5820 | 5800 | 958 |
| 284 | 20250220 | 142300 | 2211277940 | 5810 | 5820 | 5820 | 5800 | 10573 |
| 285 | 20250220 | 142200 | 2149879710 | 5820 | 5830 | 5830 | 5820 | 2905 |
| 286 | 20250220 | 142100 | 2132972560 | 5820 | 5820 | 5820 | 5820 | 0 |
| 287 | 20250220 | 142000 | 2132972560 | 5820 | 5820 | 5820 | 5820 | 50 |
| 288 | 20250220 | 141900 | 2132681560 | 5820 | 5820 | 5830 | 5820 | 185 |
| 289 | 20250220 | 141800 | 2131604850 | 5830 | 5830 | 5830 | 5830 | 84 |
| 290 | 20250220 | 141700 | 2131115130 | 5820 | 5820 | 5820 | 5820 | 269 |
| 291 | 20250220 | 141600 | 2129549550 | 5820 | 5820 | 5850 | 5820 | 526 |
| 292 | 20250220 | 141500 | 2126485510 | 5820 | 5830 | 5830 | 5820 | 2130 |
| 293 | 20250220 | 141400 | 2114088880 | 5830 | 5830 | 5830 | 5820 | 299 |
| 294 | 20250220 | 141300 | 2112346210 | 5830 | 5830 | 5830 | 5830 | 450 |
| 295 | 20250220 | 141200 | 2109722710 | 5830 | 5830 | 5830 | 5830 | 0 |
| 296 | 20250220 | 141100 | 2109722710 | 5830 | 5840 | 5840 | 5830 | 218 |
| 297 | 20250220 | 141000 | 2108450450 | 5830 | 5840 | 5840 | 5820 | 3323 |
| 298 | 20250220 | 140900 | 2089090290 | 5840 | 5850 | 5850 | 5840 | 1662 |
| 299 | 20250220 | 140800 | 2079376240 | 5850 | 5860 | 5860 | 5850 | 131 |
| 300 | 20250220 | 140700 | 2078609870 | 5860 | 5860 | 5860 | 5860 | 0 |
| 301 | 20250220 | 140600 | 2078609870 | 5860 | 5860 | 5860 | 5860 | 68 |
| 302 | 20250220 | 140500 | 2078211390 | 5860 | 5850 | 5860 | 5850 | 904 |
| 303 | 20250220 | 140400 | 2072916050 | 5840 | 5850 | 5850 | 5840 | 515 |
| 304 | 20250220 | 140300 | 2069907950 | 5840 | 5850 | 5850 | 5840 | 64 |
| 305 | 20250220 | 140200 | 2069534150 | 5850 | 5850 | 5850 | 5850 | 10 |
| 306 | 20250220 | 140100 | 2069475650 | 5850 | 5850 | 5850 | 5850 | 40 |
| 307 | 20250220 | 140000 | 2069241650 | 5840 | 5830 | 5850 | 5830 | 2372 |
| 308 | 20250220 | 135900 | 2055388170 | 5830 | 5840 | 5840 | 5830 | 430 |
| 309 | 20250220 | 135800 | 2052880680 | 5840 | 5840 | 5840 | 5840 | 1757 |
| 310 | 20250220 | 135700 | 2042619800 | 5830 | 5830 | 5830 | 5830 | 3 |
| 311 | 20250220 | 135600 | 2042602310 | 5830 | 5850 | 5850 | 5830 | 3938 |
| 312 | 20250220 | 135500 | 2019605290 | 5850 | 5850 | 5850 | 5850 | 1334 |
| 313 | 20250220 | 135400 | 2011801390 | 5850 | 5850 | 5860 | 5850 | 1566 |
| 314 | 20250220 | 135300 | 2002640270 | 5850 | 5850 | 5850 | 5850 | 1363 |
| 315 | 20250220 | 135200 | 1994666720 | 5870 | 5870 | 5870 | 5870 | 0 |
| 316 | 20250220 | 135100 | 1994666720 | 5870 | 5870 | 5870 | 5870 | 10 |
| 317 | 20250220 | 135000 | 1994608020 | 5870 | 5860 | 5870 | 5850 | 365 |
| 318 | 20250220 | 134900 | 1992471490 | 5850 | 5870 | 5870 | 5850 | 601 |
| 319 | 20250220 | 134800 | 1988952220 | 5870 | 5870 | 5870 | 5870 | 197 |
| 320 | 20250220 | 134700 | 1987795830 | 5870 | 5860 | 5870 | 5860 | 135 |
| 321 | 20250220 | 134600 | 1987003730 | 5870 | 5860 | 5870 | 5860 | 3110 |
| 322 | 20250220 | 134500 | 1968779030 | 5870 | 5870 | 5870 | 5870 | 747 |
| 323 | 20250220 | 134400 | 1964394140 | 5880 | 5870 | 5880 | 5870 | 121 |
| 324 | 20250220 | 134300 | 1963683860 | 5880 | 5870 | 5890 | 5870 | 228 |
| 325 | 20250220 | 134200 | 1962343710 | 5870 | 5870 | 5870 | 5870 | 465 |
| 326 | 20250220 | 134100 | 1959614160 | 5890 | 5890 | 5890 | 5890 | 0 |
| 327 | 20250220 | 134000 | 1959614160 | 5890 | 5890 | 5890 | 5890 | 1 |
| 328 | 20250220 | 133900 | 1959608270 | 5890 | 5870 | 5890 | 5870 | 25 |
| 329 | 20250220 | 133800 | 1959461320 | 5890 | 5870 | 5890 | 5870 | 201 |
| 330 | 20250220 | 133700 | 1958281430 | 5860 | 5860 | 5860 | 5860 | 0 |
| 331 | 20250220 | 133600 | 1958281430 | 5860 | 5860 | 5860 | 5860 | 37 |
| 332 | 20250220 | 133500 | 1958064610 | 5860 | 5880 | 5880 | 5860 | 422 |
| 333 | 20250220 | 133400 | 1955584960 | 5880 | 5880 | 5880 | 5880 | 1 |
| 334 | 20250220 | 133300 | 1955579080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 335 | 20250220 | 133200 | 1955579080 | 5880 | 5880 | 5890 | 5880 | 208 |
| 336 | 20250220 | 133100 | 1954355980 | 5870 | 5890 | 5890 | 5870 | 408 |
| 337 | 20250220 | 133000 | 1951952880 | 5890 | 5870 | 5890 | 5870 | 32 |
| 338 | 20250220 | 132900 | 1951764840 | 5870 | 5870 | 5870 | 5870 | 11 |
| 339 | 20250220 | 132800 | 1951700270 | 5880 | 5880 | 5880 | 5880 | 0 |
| 340 | 20250220 | 132700 | 1951700270 | 5880 | 5880 | 5880 | 5880 | 256 |
| 341 | 20250220 | 132600 | 1950194990 | 5880 | 5870 | 5890 | 5850 | 597 |
| 342 | 20250220 | 132500 | 1946698900 | 5890 | 5900 | 5900 | 5870 | 326 |
| 343 | 20250220 | 132400 | 1944780320 | 5860 | 5870 | 5880 | 5860 | 2983 |
| 344 | 20250220 | 132300 | 1927291100 | 5890 | 5920 | 5920 | 5870 | 853 |
| 345 | 20250220 | 132200 | 1922282830 | 5890 | 5960 | 5990 | 5890 | 9656 |
| 346 | 20250220 | 132100 | 1864930460 | 5960 | 5870 | 5980 | 5870 | 8602 |
| 347 | 20250220 | 132000 | 1813919170 | 5870 | 5870 | 5870 | 5870 | 227 |
| 348 | 20250220 | 131900 | 1812586680 | 5870 | 5870 | 5870 | 5870 | 0 |
| 349 | 20250220 | 131800 | 1812586680 | 5870 | 5870 | 5870 | 5870 | 30 |
| 350 | 20250220 | 131700 | 1812410580 | 5890 | 5870 | 5890 | 5870 | 740 |
| 351 | 20250220 | 131600 | 1808058780 | 5870 | 5880 | 5880 | 5870 | 75 |
| 352 | 20250220 | 131500 | 1807618150 | 5880 | 5880 | 5880 | 5870 | 1172 |
| 353 | 20250220 | 131400 | 1800726800 | 5880 | 5880 | 5880 | 5880 | 0 |
| 354 | 20250220 | 131300 | 1800726800 | 5880 | 5880 | 5880 | 5880 | 0 |
| 355 | 20250220 | 131200 | 1800726800 | 5880 | 5880 | 5880 | 5880 | 188 |
| 356 | 20250220 | 131100 | 1799621360 | 5880 | 5880 | 5880 | 5880 | 0 |
| 357 | 20250220 | 131000 | 1799621360 | 5880 | 5870 | 5880 | 5870 | 1622 |
| 358 | 20250220 | 130900 | 1790091150 | 5870 | 5870 | 5870 | 5870 | 256 |
| 359 | 20250220 | 130800 | 1788588430 | 5870 | 5870 | 5870 | 5870 | 0 |
| 360 | 20250220 | 130700 | 1788588430 | 5870 | 5880 | 5880 | 5870 | 110 |
| 361 | 20250220 | 130600 | 1787942630 | 5900 | 5900 | 5900 | 5900 | 1 |
| 362 | 20250220 | 130500 | 1787936730 | 5870 | 5880 | 5880 | 5870 | 214 |
| 363 | 20250220 | 130400 | 1786680040 | 5880 | 5880 | 5880 | 5880 | 300 |
| 364 | 20250220 | 130300 | 1784916040 | 5890 | 5900 | 5900 | 5890 | 149 |
| 365 | 20250220 | 130200 | 1784038060 | 5900 | 5900 | 5900 | 5900 | 63 |
| 366 | 20250220 | 130100 | 1783666360 | 5910 | 5890 | 5910 | 5890 | 2978 |
| 367 | 20250220 | 130000 | 1766079090 | 5890 | 5890 | 5890 | 5870 | 790 |
| 368 | 20250220 | 125900 | 1761427990 | 5890 | 5880 | 5890 | 5870 | 183 |
| 369 | 20250220 | 125800 | 1760352060 | 5870 | 5860 | 5870 | 5860 | 484 |
| 370 | 20250220 | 125700 | 1757510990 | 5870 | 5870 | 5870 | 5870 | 11 |
| 371 | 20250220 | 125600 | 1757446420 | 5870 | 5870 | 5870 | 5870 | 452 |
| 372 | 20250220 | 125500 | 1754793180 | 5870 | 5860 | 5870 | 5860 | 618 |
| 373 | 20250220 | 125400 | 1751165720 | 5860 | 5870 | 5870 | 5860 | 550 |
| 374 | 20250220 | 125300 | 1747938220 | 5870 | 5880 | 5880 | 5870 | 144 |
| 375 | 20250220 | 125200 | 1747092640 | 5880 | 5880 | 5880 | 5880 | 20 |
| 376 | 20250220 | 125100 | 1746975040 | 5860 | 5860 | 5860 | 5860 | 300 |
| 377 | 20250220 | 125000 | 1745217040 | 5880 | 5880 | 5880 | 5880 | 10 |
| 378 | 20250220 | 124900 | 1745158240 | 5880 | 5880 | 5880 | 5880 | 201 |
| 379 | 20250220 | 124800 | 1743976360 | 5880 | 5880 | 5880 | 5880 | 10 |
| 380 | 20250220 | 124700 | 1743917560 | 5890 | 5890 | 5890 | 5890 | 0 |
| 381 | 20250220 | 124600 | 1743917560 | 5890 | 5890 | 5890 | 5890 | 1 |
| 382 | 20250220 | 124500 | 1743911670 | 5860 | 5860 | 5860 | 5860 | 20 |
| 383 | 20250220 | 124400 | 1743794470 | 5860 | 5860 | 5860 | 5860 | 440 |
| 384 | 20250220 | 124300 | 1741216070 | 5860 | 5860 | 5860 | 5860 | 30 |
| 385 | 20250220 | 124200 | 1741040270 | 5870 | 5870 | 5870 | 5870 | 18 |
| 386 | 20250220 | 124100 | 1740934610 | 5860 | 5860 | 5860 | 5850 | 214 |
| 387 | 20250220 | 124000 | 1739680650 | 5860 | 5860 | 5860 | 5860 | 0 |
| 388 | 20250220 | 123900 | 1739680650 | 5860 | 5860 | 5860 | 5860 | 19 |
| 389 | 20250220 | 123800 | 1739569310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 390 | 20250220 | 123700 | 1739569310 | 5860 | 5870 | 5870 | 5860 | 61 |
| 391 | 20250220 | 123600 | 1739211580 | 5870 | 5870 | 5870 | 5870 | 10 |
| 392 | 20250220 | 123500 | 1739152880 | 5860 | 5860 | 5860 | 5860 | 20 |
| 393 | 20250220 | 123400 | 1739035680 | 5860 | 5860 | 5860 | 5860 | 202 |
| 394 | 20250220 | 123300 | 1737851960 | 5860 | 5860 | 5860 | 5860 | 0 |
| 395 | 20250220 | 123200 | 1737851960 | 5860 | 5860 | 5860 | 5860 | 115 |
| 396 | 20250220 | 123100 | 1737178060 | 5880 | 5880 | 5880 | 5880 | 20 |
| 397 | 20250220 | 123000 | 1737060460 | 5890 | 5880 | 5890 | 5880 | 100 |
| 398 | 20250220 | 122900 | 1736472250 | 5850 | 5850 | 5850 | 5850 | 1 |
| 399 | 20250220 | 122800 | 1736466400 | 5850 | 5850 | 5850 | 5850 | 400 |
| 400 | 20250220 | 122700 | 1734126400 | 5850 | 5850 | 5850 | 5850 | 5 |
| 401 | 20250220 | 122600 | 1734097150 | 5850 | 5860 | 5860 | 5850 | 400 |
| 402 | 20250220 | 122500 | 1731757060 | 5850 | 5850 | 5850 | 5850 | 3 |
| 403 | 20250220 | 122400 | 1731739510 | 5850 | 5850 | 5850 | 5850 | 315 |
| 404 | 20250220 | 122300 | 1729896760 | 5850 | 5860 | 5860 | 5850 | 182 |
| 405 | 20250220 | 122200 | 1728831810 | 5860 | 5890 | 5890 | 5860 | 301 |
| 406 | 20250220 | 122100 | 1727067920 | 5860 | 5860 | 5860 | 5860 | 52 |
| 407 | 20250220 | 122000 | 1726763200 | 5890 | 5860 | 5890 | 5860 | 1428 |
| 408 | 20250220 | 121900 | 1718393590 | 5890 | 5890 | 5890 | 5890 | 34 |
| 409 | 20250220 | 121800 | 1718193330 | 5870 | 5870 | 5870 | 5870 | 12 |
| 410 | 20250220 | 121700 | 1718122890 | 5870 | 5870 | 5870 | 5870 | 150 |
| 411 | 20250220 | 121600 | 1717242390 | 5870 | 5870 | 5870 | 5870 | 431 |
| 412 | 20250220 | 121500 | 1714712420 | 5870 | 5870 | 5870 | 5870 | 11 |
| 413 | 20250220 | 121400 | 1714647850 | 5870 | 5900 | 5900 | 5870 | 395 |
| 414 | 20250220 | 121300 | 1712325200 | 5900 | 5900 | 5900 | 5900 | 100 |
| 415 | 20250220 | 121200 | 1711735200 | 5870 | 5870 | 5870 | 5870 | 70 |
| 416 | 20250220 | 121100 | 1711324300 | 5880 | 5880 | 5880 | 5880 | 55 |
| 417 | 20250220 | 121000 | 1711000900 | 5880 | 5880 | 5880 | 5880 | 0 |
| 418 | 20250220 | 120900 | 1711000900 | 5880 | 5880 | 5880 | 5880 | 0 |
| 419 | 20250220 | 120800 | 1711000900 | 5880 | 5880 | 5880 | 5870 | 435 |
| 420 | 20250220 | 120700 | 1708444100 | 5880 | 5900 | 5900 | 5880 | 17 |
| 421 | 20250220 | 120600 | 1708343940 | 5900 | 5900 | 5900 | 5900 | 20 |
| 422 | 20250220 | 120500 | 1708225940 | 5910 | 5870 | 5940 | 5870 | 5389 |
| 423 | 20250220 | 120400 | 1676418940 | 5860 | 5870 | 5870 | 5860 | 44 |
| 424 | 20250220 | 120300 | 1676160740 | 5880 | 5880 | 5880 | 5880 | 0 |
| 425 | 20250220 | 120200 | 1676160740 | 5880 | 5880 | 5880 | 5880 | 0 |
| 426 | 20250220 | 120100 | 1676160740 | 5880 | 5880 | 5880 | 5880 | 176 |
| 427 | 20250220 | 120000 | 1675125860 | 5880 | 5870 | 5880 | 5860 | 96 |
| 428 | 20250220 | 115900 | 1674561610 | 5850 | 5860 | 5890 | 5850 | 9914 |
| 429 | 20250220 | 115800 | 1616385660 | 5850 | 5850 | 5850 | 5850 | 0 |
| 430 | 20250220 | 115700 | 1616385660 | 5850 | 5850 | 5850 | 5850 | 250 |
| 431 | 20250220 | 115600 | 1614923160 | 5840 | 5840 | 5840 | 5840 | 0 |
| 432 | 20250220 | 115500 | 1614923160 | 5840 | 5840 | 5840 | 5840 | 214 |
| 433 | 20250220 | 115400 | 1613673400 | 5840 | 5840 | 5840 | 5840 | 41 |
| 434 | 20250220 | 115300 | 1613433960 | 5850 | 5850 | 5850 | 5850 | 2769 |
| 435 | 20250220 | 115200 | 1597235310 | 5850 | 5850 | 5850 | 5850 | 180 |
| 436 | 20250220 | 115100 | 1596182310 | 5850 | 5850 | 5860 | 5850 | 308 |
| 437 | 20250220 | 115000 | 1594379010 | 5860 | 5860 | 5860 | 5860 | 7 |
| 438 | 20250220 | 114900 | 1594337990 | 5850 | 5850 | 5850 | 5850 | 1 |
| 439 | 20250220 | 114800 | 1594332140 | 5850 | 5850 | 5850 | 5850 | 897 |
| 440 | 20250220 | 114700 | 1589084690 | 5820 | 5820 | 5820 | 5820 | 0 |
| 441 | 20250220 | 114600 | 1589084690 | 5820 | 5820 | 5820 | 5820 | 0 |
| 442 | 20250220 | 114500 | 1589084690 | 5820 | 5820 | 5820 | 5820 | 730 |
| 443 | 20250220 | 114400 | 1584836090 | 5820 | 5850 | 5850 | 5820 | 36 |
| 444 | 20250220 | 114300 | 1584626540 | 5840 | 5830 | 5840 | 5820 | 2231 |
| 445 | 20250220 | 114200 | 1571614920 | 5830 | 5820 | 5830 | 5820 | 206 |
| 446 | 20250220 | 114100 | 1570415790 | 5820 | 5820 | 5820 | 5820 | 2361 |
| 447 | 20250220 | 114000 | 1556674770 | 5820 | 5820 | 5830 | 5820 | 1064 |
| 448 | 20250220 | 113900 | 1550482280 | 5820 | 5820 | 5820 | 5820 | 166 |
| 449 | 20250220 | 113800 | 1549516160 | 5820 | 5830 | 5830 | 5820 | 978 |
| 450 | 20250220 | 113700 | 1543819720 | 5830 | 5830 | 5830 | 5830 | 1 |
| 451 | 20250220 | 113600 | 1543813890 | 5830 | 5830 | 5830 | 5830 | 68 |
| 452 | 20250220 | 113500 | 1543417450 | 5830 | 5830 | 5830 | 5830 | 119 |
| 453 | 20250220 | 113400 | 1542723680 | 5830 | 5830 | 5830 | 5830 | 2 |
| 454 | 20250220 | 113300 | 1542712020 | 5830 | 5830 | 5830 | 5830 | 1 |
| 455 | 20250220 | 113200 | 1542706190 | 5830 | 5830 | 5830 | 5820 | 102 |
| 456 | 20250220 | 113100 | 1542112030 | 5820 | 5830 | 5830 | 5820 | 3454 |
| 457 | 20250220 | 113000 | 1522009630 | 5830 | 5830 | 5830 | 5830 | 40 |
| 458 | 20250220 | 112900 | 1521776430 | 5830 | 5830 | 5830 | 5830 | 928 |
| 459 | 20250220 | 112800 | 1516366190 | 5830 | 5830 | 5830 | 5830 | 1 |
| 460 | 20250220 | 112700 | 1516360360 | 5830 | 5830 | 5830 | 5830 | 53 |
| 461 | 20250220 | 112600 | 1516051370 | 5830 | 5830 | 5830 | 5830 | 2 |
| 462 | 20250220 | 112500 | 1516039710 | 5830 | 5830 | 5830 | 5830 | 40 |
| 463 | 20250220 | 112400 | 1515806510 | 5830 | 5830 | 5830 | 5830 | 0 |
| 464 | 20250220 | 112300 | 1515806510 | 5830 | 5830 | 5830 | 5830 | 10 |
| 465 | 20250220 | 112200 | 1515748210 | 5830 | 5830 | 5830 | 5830 | 0 |
| 466 | 20250220 | 112100 | 1515748210 | 5830 | 5830 | 5830 | 5830 | 63 |
| 467 | 20250220 | 112000 | 1515380920 | 5830 | 5830 | 5830 | 5820 | 70 |
| 468 | 20250220 | 111900 | 1514972990 | 5840 | 5840 | 5840 | 5840 | 288 |
| 469 | 20250220 | 111800 | 1513291070 | 5840 | 5850 | 5850 | 5830 | 9 |
| 470 | 20250220 | 111700 | 1513238500 | 5830 | 5850 | 5850 | 5830 | 213 |
| 471 | 20250220 | 111600 | 1511996690 | 5840 | 5840 | 5840 | 5840 | 0 |
| 472 | 20250220 | 111500 | 1511996690 | 5840 | 5840 | 5840 | 5840 | 96 |
| 473 | 20250220 | 111400 | 1511436050 | 5830 | 5830 | 5830 | 5830 | 0 |
| 474 | 20250220 | 111300 | 1511436050 | 5830 | 5830 | 5830 | 5830 | 0 |
| 475 | 20250220 | 111200 | 1511436050 | 5830 | 5840 | 5840 | 5830 | 4 |
| 476 | 20250220 | 111100 | 1511412700 | 5840 | 5830 | 5840 | 5830 | 58 |
| 477 | 20250220 | 111000 | 1511074450 | 5830 | 5830 | 5830 | 5830 | 290 |
| 478 | 20250220 | 110900 | 1509383750 | 5830 | 5830 | 5830 | 5830 | 1 |
| 479 | 20250220 | 110800 | 1509377920 | 5830 | 5830 | 5830 | 5830 | 120 |
| 480 | 20250220 | 110700 | 1508678320 | 5830 | 5830 | 5830 | 5830 | 460 |
| 481 | 20250220 | 110600 | 1505996520 | 5830 | 5830 | 5830 | 5830 | 235 |
| 482 | 20250220 | 110500 | 1504626470 | 5840 | 5840 | 5840 | 5840 | 961 |
| 483 | 20250220 | 110400 | 1499014230 | 5850 | 5850 | 5850 | 5850 | 12 |
| 484 | 20250220 | 110300 | 1498944030 | 5850 | 5850 | 5850 | 5850 | 3 |
| 485 | 20250220 | 110200 | 1498926480 | 5850 | 5850 | 5850 | 5850 | 170 |
| 486 | 20250220 | 110100 | 1497931980 | 5850 | 5860 | 5860 | 5850 | 2 |
| 487 | 20250220 | 110000 | 1497920270 | 5820 | 5830 | 5830 | 5820 | 473 |
| 488 | 20250220 | 105900 | 1495163550 | 5830 | 5830 | 5830 | 5830 | 56 |
| 489 | 20250220 | 105800 | 1494837070 | 5820 | 5830 | 5830 | 5820 | 59 |
| 490 | 20250220 | 105700 | 1494493600 | 5820 | 5820 | 5820 | 5820 | 387 |
| 491 | 20250220 | 105600 | 1492241260 | 5820 | 5830 | 5830 | 5820 | 394 |
| 492 | 20250220 | 105500 | 1489945530 | 5820 | 5820 | 5820 | 5820 | 1341 |
| 493 | 20250220 | 105400 | 1482140910 | 5820 | 5830 | 5830 | 5820 | 546 |
| 494 | 20250220 | 105300 | 1478961290 | 5830 | 5840 | 5840 | 5820 | 2014 |
| 495 | 20250220 | 105200 | 1467205550 | 5830 | 5830 | 5830 | 5820 | 1826 |
| 496 | 20250220 | 105100 | 1456577720 | 5830 | 5830 | 5830 | 5830 | 2197 |
| 497 | 20250220 | 105000 | 1443769210 | 5840 | 5830 | 5840 | 5830 | 201 |
| 498 | 20250220 | 104900 | 1442597370 | 5830 | 5840 | 5840 | 5830 | 837 |
| 499 | 20250220 | 104800 | 1437717560 | 5840 | 5830 | 5840 | 5830 | 288 |
| 500 | 20250220 | 104700 | 1436038020 | 5830 | 5830 | 5830 | 5830 | 1 |
| 501 | 20250220 | 104600 | 1436032190 | 5830 | 5830 | 5830 | 5830 | 4 |
| 502 | 20250220 | 104500 | 1436008870 | 5830 | 5830 | 5830 | 5830 | 222 |
| 503 | 20250220 | 104400 | 1434714610 | 5850 | 5830 | 5850 | 5830 | 211 |
| 504 | 20250220 | 104300 | 1433484260 | 5830 | 5830 | 5830 | 5830 | 375 |
| 505 | 20250220 | 104200 | 1431298010 | 5830 | 5840 | 5840 | 5830 | 1387 |
| 506 | 20250220 | 104100 | 1423211660 | 5830 | 5840 | 5840 | 5830 | 357 |
| 507 | 20250220 | 104000 | 1421128680 | 5840 | 5850 | 5850 | 5840 | 334 |
| 508 | 20250220 | 103900 | 1419178090 | 5850 | 5850 | 5850 | 5850 | 282 |
| 509 | 20250220 | 103800 | 1417528390 | 5860 | 5860 | 5860 | 5860 | 100 |
| 510 | 20250220 | 103700 | 1416942390 | 5860 | 5860 | 5860 | 5860 | 9 |
| 511 | 20250220 | 103600 | 1416889650 | 5830 | 5830 | 5830 | 5830 | 581 |
| 512 | 20250220 | 103500 | 1413502420 | 5830 | 5850 | 5870 | 5830 | 1719 |
| 513 | 20250220 | 103400 | 1403454150 | 5850 | 5860 | 5880 | 5850 | 160 |
| 514 | 20250220 | 103300 | 1402514040 | 5850 | 5850 | 5850 | 5850 | 6 |
| 515 | 20250220 | 103200 | 1402478940 | 5840 | 5840 | 5840 | 5840 | 129 |
| 516 | 20250220 | 103100 | 1401725580 | 5840 | 5840 | 5840 | 5840 | 79 |
| 517 | 20250220 | 103000 | 1401264220 | 5860 | 5860 | 5860 | 5840 | 3259 |
| 518 | 20250220 | 102900 | 1382214250 | 5880 | 5850 | 5880 | 5850 | 76 |
| 519 | 20250220 | 102800 | 1381769370 | 5860 | 5860 | 5860 | 5860 | 1815 |
| 520 | 20250220 | 102700 | 1371133470 | 5860 | 5880 | 5880 | 5860 | 45 |
| 521 | 20250220 | 102600 | 1370869370 | 5880 | 5870 | 5880 | 5870 | 147 |
| 522 | 20250220 | 102500 | 1370005110 | 5880 | 5860 | 5880 | 5850 | 469 |
| 523 | 20250220 | 102400 | 1367248200 | 5860 | 5860 | 5860 | 5860 | 1054 |
| 524 | 20250220 | 102300 | 1361071760 | 5870 | 5870 | 5870 | 5870 | 131 |
| 525 | 20250220 | 102200 | 1360302790 | 5880 | 5870 | 5920 | 5870 | 10669 |
| 526 | 20250220 | 102100 | 1297266190 | 5850 | 5850 | 5850 | 5850 | 195 |
| 527 | 20250220 | 102000 | 1296125440 | 5840 | 5850 | 5850 | 5840 | 930 |
| 528 | 20250220 | 101900 | 1290694140 | 5840 | 5840 | 5840 | 5840 | 0 |
| 529 | 20250220 | 101800 | 1290694140 | 5840 | 5840 | 5870 | 5840 | 2551 |
| 530 | 20250220 | 101700 | 1275783180 | 5840 | 5880 | 5890 | 5840 | 6667 |
| 531 | 20250220 | 101600 | 1236824130 | 5850 | 5850 | 5850 | 5850 | 0 |
| 532 | 20250220 | 101500 | 1236824130 | 5850 | 5880 | 5890 | 5850 | 1269 |
| 533 | 20250220 | 101400 | 1229361340 | 5880 | 5830 | 5880 | 5830 | 52 |
| 534 | 20250220 | 101300 | 1229058080 | 5830 | 5830 | 5830 | 5830 | 207 |
| 535 | 20250220 | 101200 | 1227851270 | 5880 | 5830 | 5880 | 5830 | 1611 |
| 536 | 20250220 | 101100 | 1218403460 | 5820 | 5830 | 5870 | 5820 | 5618 |
| 537 | 20250220 | 101000 | 1185650620 | 5830 | 5840 | 5850 | 5830 | 685 |
| 538 | 20250220 | 100900 | 1181649370 | 5830 | 5860 | 5860 | 5830 | 87 |
| 539 | 20250220 | 100800 | 1181141080 | 5850 | 5850 | 5860 | 5820 | 1037 |
| 540 | 20250220 | 100700 | 1175074570 | 5850 | 5850 | 5860 | 5830 | 2278 |
| 541 | 20250220 | 100600 | 1161759760 | 5820 | 5830 | 5830 | 5820 | 676 |
| 542 | 20250220 | 100500 | 1157818830 | 5830 | 5850 | 5850 | 5810 | 5182 |
| 543 | 20250220 | 100400 | 1127619560 | 5850 | 5860 | 5860 | 5850 | 922 |
| 544 | 20250220 | 100300 | 1122217760 | 5870 | 5870 | 5880 | 5870 | 45 |
| 545 | 20250220 | 100200 | 1121953520 | 5880 | 5860 | 5880 | 5860 | 825 |
| 546 | 20250220 | 100100 | 1117108540 | 5850 | 5850 | 5850 | 5850 | 457 |
| 547 | 20250220 | 100000 | 1114435090 | 5850 | 5840 | 5860 | 5840 | 4873 |
| 548 | 20250220 | 095900 | 1085930820 | 5840 | 5840 | 5850 | 5840 | 69 |
| 549 | 20250220 | 095800 | 1085527620 | 5840 | 5830 | 5840 | 5830 | 600 |
| 550 | 20250220 | 095700 | 1082026620 | 5830 | 5830 | 5830 | 5820 | 668 |
| 551 | 20250220 | 095600 | 1078132680 | 5830 | 5830 | 5840 | 5810 | 414 |
| 552 | 20250220 | 095500 | 1075722590 | 5830 | 5840 | 5840 | 5820 | 2378 |
| 553 | 20250220 | 095400 | 1061866010 | 5840 | 5850 | 5850 | 5840 | 595 |
| 554 | 20250220 | 095300 | 1058390060 | 5860 | 5830 | 5860 | 5830 | 1825 |
| 555 | 20250220 | 095200 | 1047729200 | 5830 | 5830 | 5850 | 5830 | 621 |
| 556 | 20250220 | 095100 | 1044101870 | 5830 | 5840 | 5840 | 5830 | 12 |
| 557 | 20250220 | 095000 | 1044031900 | 5830 | 5820 | 5850 | 5820 | 3162 |
| 558 | 20250220 | 094900 | 1025577710 | 5820 | 5850 | 5850 | 5810 | 10988 |
| 559 | 20250220 | 094800 | 961632880 | 5850 | 5850 | 5860 | 5820 | 2121 |
| 560 | 20250220 | 094700 | 949232910 | 5840 | 5850 | 5850 | 5830 | 913 |
| 561 | 20250220 | 094600 | 943904310 | 5850 | 5820 | 5850 | 5820 | 1454 |
| 562 | 20250220 | 094500 | 935411520 | 5820 | 5820 | 5840 | 5810 | 2205 |
| 563 | 20250220 | 094400 | 922577280 | 5820 | 5840 | 5850 | 5820 | 697 |
| 564 | 20250220 | 094300 | 918512740 | 5840 | 5860 | 5860 | 5810 | 5336 |
| 565 | 20250220 | 094200 | 887389760 | 5860 | 5870 | 5890 | 5810 | 16271 |
| 566 | 20250220 | 094100 | 792231270 | 5870 | 5880 | 5900 | 5870 | 2739 |
| 567 | 20250220 | 094000 | 776146690 | 5880 | 5900 | 5900 | 5880 | 3518 |
| 568 | 20250220 | 093900 | 755422920 | 5910 | 5920 | 5920 | 5910 | 4490 |
| 569 | 20250220 | 093800 | 728886880 | 5920 | 5910 | 5920 | 5910 | 160 |
| 570 | 20250220 | 093700 | 727941180 | 5910 | 5920 | 5920 | 5900 | 4232 |
| 571 | 20250220 | 093600 | 702935780 | 5920 | 5920 | 5920 | 5910 | 129 |
| 572 | 20250220 | 093500 | 702172330 | 5920 | 5870 | 5920 | 5870 | 1849 |
| 573 | 20250220 | 093400 | 691305740 | 5860 | 5870 | 5880 | 5860 | 7713 |
| 574 | 20250220 | 093300 | 646060390 | 5870 | 5910 | 5910 | 5870 | 10092 |
| 575 | 20250220 | 093200 | 586649330 | 5910 | 5910 | 5920 | 5910 | 980 |
| 576 | 20250220 | 093100 | 580857480 | 5930 | 5900 | 5930 | 5900 | 237 |
| 577 | 20250220 | 093000 | 579458070 | 5900 | 5900 | 5950 | 5890 | 4856 |
| 578 | 20250220 | 092900 | 550790230 | 5900 | 5900 | 5910 | 5900 | 906 |
| 579 | 20250220 | 092800 | 545444730 | 5900 | 5920 | 5920 | 5900 | 6729 |
| 580 | 20250220 | 092700 | 505706820 | 5930 | 5930 | 5950 | 5920 | 4625 |
| 581 | 20250220 | 092600 | 478294750 | 5930 | 5920 | 5940 | 5920 | 3165 |
| 582 | 20250220 | 092500 | 459516980 | 5930 | 5940 | 5940 | 5920 | 5134 |
| 583 | 20250220 | 092400 | 429081700 | 5940 | 5960 | 5960 | 5940 | 7344 |
| 584 | 20250220 | 092300 | 385363350 | 5960 | 5960 | 5970 | 5960 | 1142 |
| 585 | 20250220 | 092200 | 378556020 | 5980 | 5970 | 5980 | 5960 | 1176 |
| 586 | 20250220 | 092100 | 371537980 | 5970 | 5990 | 5990 | 5970 | 1265 |
| 587 | 20250220 | 092000 | 363982910 | 5970 | 5980 | 5980 | 5970 | 1543 |
| 588 | 20250220 | 091900 | 354767250 | 5980 | 5990 | 5990 | 5980 | 741 |
| 589 | 20250220 | 091800 | 350335070 | 5990 | 5990 | 6000 | 5980 | 5421 |
| 590 | 20250220 | 091700 | 317862950 | 5990 | 6010 | 6010 | 5970 | 3709 |
| 591 | 20250220 | 091600 | 295661480 | 6000 | 5980 | 6000 | 5970 | 1804 |
| 592 | 20250220 | 091500 | 284858680 | 5980 | 5980 | 5990 | 5970 | 2509 |
| 593 | 20250220 | 091400 | 269859760 | 5980 | 5970 | 5980 | 5970 | 472 |
| 594 | 20250220 | 091300 | 267039920 | 5970 | 5980 | 5990 | 5970 | 3863 |
| 595 | 20250220 | 091200 | 243960860 | 5980 | 5970 | 5980 | 5960 | 218 |
| 596 | 20250220 | 091100 | 242659420 | 6000 | 5970 | 6000 | 5960 | 737 |
| 597 | 20250220 | 091000 | 238257410 | 5960 | 5970 | 5980 | 5960 | 2728 |
| 598 | 20250220 | 090900 | 221960070 | 5960 | 5950 | 5960 | 5950 | 1322 |
| 599 | 20250220 | 090800 | 214084030 | 5960 | 5980 | 5980 | 5940 | 5460 |
| 600 | 20250220 | 090700 | 181521520 | 5980 | 5990 | 5990 | 5980 | 1575 |
| 601 | 20250220 | 090600 | 172096970 | 5980 | 5970 | 5990 | 5970 | 3064 |
| 602 | 20250220 | 090500 | 153762430 | 5960 | 5960 | 5980 | 5960 | 2691 |
| 603 | 20250220 | 090400 | 137724030 | 5950 | 5980 | 5990 | 5950 | 8783 |
| 604 | 20250220 | 090300 | 85272780 | 5980 | 6010 | 6010 | 5980 | 360 |
| 605 | 20250220 | 090200 | 83118650 | 5990 | 5990 | 5990 | 5980 | 1740 |
| 606 | 20250220 | 090100 | 72696390 | 5990 | 6010 | 6010 | 5990 | 6852 |
| 607 | 20250220 | 090000 | 31642820 | 6010 | 6030 | 6030 | 6010 | 3831 |