31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 184300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 722 |
| 3 | 20250221 | 184200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 4 | 20250221 | 184100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 5 | 20250221 | 184000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 6 | 20250221 | 183900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 7 | 20250221 | 183800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 8 | 20250221 | 183700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 9 | 20250221 | 183600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 10 | 20250221 | 183500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 11 | 20250221 | 183400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 12 | 20250221 | 183300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 13 | 20250221 | 183200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 14 | 20250221 | 183100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 15 | 20250221 | 183000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 16 | 20250221 | 182900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 17 | 20250221 | 182800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 18 | 20250221 | 182700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 19 | 20250221 | 182600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 20 | 20250221 | 182500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 21 | 20250221 | 182400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 22 | 20250221 | 182300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 23 | 20250221 | 182200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 24 | 20250221 | 182100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 25 | 20250221 | 182000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 26 | 20250221 | 181900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 27 | 20250221 | 181800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 28 | 20250221 | 181700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 29 | 20250221 | 181600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 30 | 20250221 | 181500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 31 | 20250221 | 181400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 32 | 20250221 | 181300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 722 |
| 33 | 20250221 | 181200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 34 | 20250221 | 181100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 35 | 20250221 | 181000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 36 | 20250221 | 180900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 37 | 20250221 | 180800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 38 | 20250221 | 180700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 39 | 20250221 | 180600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 40 | 20250221 | 180500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 41 | 20250221 | 180400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 42 | 20250221 | 180300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 43 | 20250221 | 180200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 44 | 20250221 | 180100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 45 | 20250221 | 180000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 46 | 20250221 | 175900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 47 | 20250221 | 175800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 48 | 20250221 | 175700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 49 | 20250221 | 175600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 50 | 20250221 | 175500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 51 | 20250221 | 175400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 52 | 20250221 | 175300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 53 | 20250221 | 175200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 54 | 20250221 | 175100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 55 | 20250221 | 175000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 56 | 20250221 | 174900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 57 | 20250221 | 174800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 58 | 20250221 | 174700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 59 | 20250221 | 174600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 60 | 20250221 | 174500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 61 | 20250221 | 174400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 62 | 20250221 | 174300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 722 |
| 63 | 20250221 | 174200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 64 | 20250221 | 174100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 65 | 20250221 | 174000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 66 | 20250221 | 173900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 67 | 20250221 | 173800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 68 | 20250221 | 173700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 69 | 20250221 | 173600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 70 | 20250221 | 173500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 71 | 20250221 | 173400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 72 | 20250221 | 173300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 73 | 20250221 | 173200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 74 | 20250221 | 173100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 75 | 20250221 | 173000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 76 | 20250221 | 172900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 77 | 20250221 | 172800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 78 | 20250221 | 172700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 79 | 20250221 | 172600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 80 | 20250221 | 172500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 81 | 20250221 | 172400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 82 | 20250221 | 172300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 83 | 20250221 | 172200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 84 | 20250221 | 172100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 85 | 20250221 | 172000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 86 | 20250221 | 171900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 87 | 20250221 | 171800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 88 | 20250221 | 171700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 89 | 20250221 | 171600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 90 | 20250221 | 171500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 91 | 20250221 | 171400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 92 | 20250221 | 171300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 722 |
| 93 | 20250221 | 171200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 94 | 20250221 | 171100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 95 | 20250221 | 171000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 96 | 20250221 | 170900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 97 | 20250221 | 170800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 98 | 20250221 | 170700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 99 | 20250221 | 170600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 100 | 20250221 | 170500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 101 | 20250221 | 170400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 102 | 20250221 | 170300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 103 | 20250221 | 170200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 104 | 20250221 | 170100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 105 | 20250221 | 170000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 106 | 20250221 | 165900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 107 | 20250221 | 165800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 108 | 20250221 | 165700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 109 | 20250221 | 165600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 110 | 20250221 | 165500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 111 | 20250221 | 165400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 112 | 20250221 | 165300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 113 | 20250221 | 165200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 114 | 20250221 | 165100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 115 | 20250221 | 165000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 116 | 20250221 | 164900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 117 | 20250221 | 164800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 118 | 20250221 | 164700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 119 | 20250221 | 164600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 120 | 20250221 | 164500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 121 | 20250221 | 164400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 122 | 20250221 | 164300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 722 |
| 123 | 20250221 | 164200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 124 | 20250221 | 164100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 125 | 20250221 | 164000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 126 | 20250221 | 163900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 127 | 20250221 | 163800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 128 | 20250221 | 163700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 129 | 20250221 | 163600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 130 | 20250221 | 163500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 131 | 20250221 | 163400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 132 | 20250221 | 163300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 133 | 20250221 | 163200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 134 | 20250221 | 163100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 135 | 20250221 | 163000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 136 | 20250221 | 162900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 137 | 20250221 | 162800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 138 | 20250221 | 162700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 139 | 20250221 | 162600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 140 | 20250221 | 162500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 141 | 20250221 | 162400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 142 | 20250221 | 162300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 143 | 20250221 | 162200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 144 | 20250221 | 162100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 145 | 20250221 | 162000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 146 | 20250221 | 161900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 147 | 20250221 | 161800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 148 | 20250221 | 161700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 149 | 20250221 | 161600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 150 | 20250221 | 161500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 151 | 20250221 | 161400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 152 | 20250221 | 161300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 722 |
| 153 | 20250221 | 161200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 154 | 20250221 | 161100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 155 | 20250221 | 161000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 156 | 20250221 | 160900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 157 | 20250221 | 160800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 158 | 20250221 | 160700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 159 | 20250221 | 160600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 160 | 20250221 | 160500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 161 | 20250221 | 160400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 162 | 20250221 | 160300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 163 | 20250221 | 160200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 164 | 20250221 | 160100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 165 | 20250221 | 160000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 166 | 20250221 | 155900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 167 | 20250221 | 155800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 168 | 20250221 | 155700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 169 | 20250221 | 155600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 170 | 20250221 | 155500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 171 | 20250221 | 155400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 172 | 20250221 | 155300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 173 | 20250221 | 155200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 174 | 20250221 | 155100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 175 | 20250221 | 155000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 176 | 20250221 | 154900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 177 | 20250221 | 154800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 178 | 20250221 | 154700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 179 | 20250221 | 154600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 180 | 20250221 | 154500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 181 | 20250221 | 154400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 182 | 20250221 | 154300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 722 |
| 183 | 20250221 | 154200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 184 | 20250221 | 154100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 185 | 20250221 | 154000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 186 | 20250221 | 153900 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 187 | 20250221 | 153800 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 188 | 20250221 | 153700 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 189 | 20250221 | 153600 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 190 | 20250221 | 153500 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 191 | 20250221 | 153400 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 192 | 20250221 | 153300 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 193 | 20250221 | 153200 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 194 | 20250221 | 153100 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 195 | 20250221 | 153000 | 1943362950 | 13460 | 13460 | 13460 | 13460 | 722 |
| 196 | 20250221 | 152900 | 1933644830 | 13470 | 13470 | 13470 | 13470 | 0 |
| 197 | 20250221 | 152800 | 1933644830 | 13470 | 13470 | 13470 | 13470 | 0 |
| 198 | 20250221 | 152700 | 1933644830 | 13470 | 13470 | 13470 | 13470 | 0 |
| 199 | 20250221 | 152600 | 1933644830 | 13470 | 13470 | 13470 | 13470 | 0 |
| 200 | 20250221 | 152500 | 1933644830 | 13470 | 13470 | 13470 | 13470 | 0 |
| 201 | 20250221 | 152400 | 1933644830 | 13470 | 13470 | 13470 | 13470 | 0 |
| 202 | 20250221 | 152300 | 1933644830 | 13470 | 13470 | 13470 | 13470 | 0 |
| 203 | 20250221 | 152200 | 1933644830 | 13470 | 13470 | 13470 | 13470 | 0 |
| 204 | 20250221 | 152100 | 1933644830 | 13470 | 13470 | 13470 | 13470 | 0 |
| 205 | 20250221 | 152000 | 1933644830 | 13470 | 13470 | 13470 | 13470 | 0 |
| 206 | 20250221 | 151900 | 1933644830 | 13470 | 13470 | 13480 | 13470 | 176 |
| 207 | 20250221 | 151800 | 1931273010 | 13480 | 13480 | 13490 | 13480 | 403 |
| 208 | 20250221 | 151700 | 1925839270 | 13480 | 13490 | 13490 | 13480 | 81 |
| 209 | 20250221 | 151600 | 1924747290 | 13490 | 13500 | 13500 | 13490 | 96 |
| 210 | 20250221 | 151500 | 1923452240 | 13500 | 13500 | 13500 | 13500 | 200 |
| 211 | 20250221 | 151400 | 1920752240 | 13490 | 13490 | 13490 | 13490 | 25 |
| 212 | 20250221 | 151300 | 1920414990 | 13490 | 13490 | 13490 | 13490 | 61 |
| 213 | 20250221 | 151200 | 1919592100 | 13470 | 13480 | 13480 | 13470 | 370 |
| 214 | 20250221 | 151100 | 1914608060 | 13470 | 13480 | 13480 | 13470 | 305 |
| 215 | 20250221 | 151000 | 1910499600 | 13480 | 13500 | 13500 | 13470 | 159 |
| 216 | 20250221 | 150900 | 1908356640 | 13490 | 13500 | 13510 | 13490 | 182 |
| 217 | 20250221 | 150800 | 1905899280 | 13510 | 13510 | 13510 | 13510 | 60 |
| 218 | 20250221 | 150700 | 1905088680 | 13520 | 13520 | 13530 | 13520 | 534 |
| 219 | 20250221 | 150600 | 1897868800 | 13520 | 13500 | 13530 | 13490 | 974 |
| 220 | 20250221 | 150500 | 1884705310 | 13500 | 13470 | 13500 | 13470 | 431 |
| 221 | 20250221 | 150400 | 1878888580 | 13450 | 13470 | 13470 | 13450 | 71 |
| 222 | 20250221 | 150300 | 1877932230 | 13450 | 13440 | 13450 | 13440 | 1244 |
| 223 | 20250221 | 150200 | 1861208430 | 13440 | 13420 | 13440 | 13420 | 272 |
| 224 | 20250221 | 150100 | 1857555330 | 13420 | 13420 | 13420 | 13420 | 0 |
| 225 | 20250221 | 150000 | 1857555330 | 13420 | 13400 | 13420 | 13400 | 100 |
| 226 | 20250221 | 145900 | 1856213350 | 13400 | 13400 | 13400 | 13400 | 0 |
| 227 | 20250221 | 145800 | 1856213350 | 13400 | 13400 | 13400 | 13400 | 0 |
| 228 | 20250221 | 145700 | 1856213350 | 13400 | 13400 | 13400 | 13400 | 6 |
| 229 | 20250221 | 145600 | 1856132950 | 13400 | 13400 | 13400 | 13400 | 100 |
| 230 | 20250221 | 145500 | 1854792950 | 13400 | 13400 | 13400 | 13400 | 79 |
| 231 | 20250221 | 145400 | 1853734350 | 13420 | 13420 | 13420 | 13420 | 32 |
| 232 | 20250221 | 145300 | 1853304910 | 13380 | 13380 | 13380 | 13380 | 0 |
| 233 | 20250221 | 145200 | 1853304910 | 13380 | 13400 | 13400 | 13380 | 500 |
| 234 | 20250221 | 145100 | 1846611950 | 13400 | 13420 | 13420 | 13400 | 11 |
| 235 | 20250221 | 145000 | 1846464350 | 13380 | 13380 | 13380 | 13380 | 0 |
| 236 | 20250221 | 144900 | 1846464350 | 13380 | 13400 | 13400 | 13380 | 299 |
| 237 | 20250221 | 144800 | 1842461530 | 13380 | 13380 | 13380 | 13380 | 0 |
| 238 | 20250221 | 144700 | 1842461530 | 13380 | 13450 | 13450 | 13380 | 549 |
| 239 | 20250221 | 144600 | 1835112480 | 13380 | 13380 | 13380 | 13380 | 37 |
| 240 | 20250221 | 144500 | 1834617420 | 13380 | 13380 | 13380 | 13380 | 300 |
| 241 | 20250221 | 144400 | 1830603420 | 13380 | 13380 | 13380 | 13380 | 0 |
| 242 | 20250221 | 144300 | 1830603420 | 13380 | 13380 | 13380 | 13380 | 25 |
| 243 | 20250221 | 144200 | 1830268920 | 13380 | 13420 | 13420 | 13380 | 101 |
| 244 | 20250221 | 144100 | 1828917500 | 13380 | 13410 | 13410 | 13380 | 415 |
| 245 | 20250221 | 144000 | 1823358680 | 13420 | 13420 | 13420 | 13420 | 149 |
| 246 | 20250221 | 143900 | 1821359100 | 13420 | 13420 | 13420 | 13420 | 0 |
| 247 | 20250221 | 143800 | 1821359100 | 13420 | 13420 | 13420 | 13420 | 20 |
| 248 | 20250221 | 143700 | 1821090700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 249 | 20250221 | 143600 | 1821090700 | 13420 | 13420 | 13420 | 13420 | 400 |
| 250 | 20250221 | 143500 | 1815722700 | 13420 | 13420 | 13420 | 13420 | 100 |
| 251 | 20250221 | 143400 | 1814380700 | 13430 | 13430 | 13430 | 13430 | 20 |
| 252 | 20250221 | 143300 | 1814112100 | 13450 | 13450 | 13450 | 13450 | 0 |
| 253 | 20250221 | 143200 | 1814112100 | 13450 | 13450 | 13450 | 13450 | 0 |
| 254 | 20250221 | 143100 | 1814112100 | 13450 | 13450 | 13450 | 13440 | 119 |
| 255 | 20250221 | 143000 | 1812511750 | 13450 | 13450 | 13450 | 13450 | 231 |
| 256 | 20250221 | 142900 | 1809404800 | 13470 | 13470 | 13470 | 13470 | 0 |
| 257 | 20250221 | 142800 | 1809404800 | 13470 | 13470 | 13470 | 13470 | 40 |
| 258 | 20250221 | 142700 | 1808866000 | 13470 | 13470 | 13470 | 13470 | 0 |
| 259 | 20250221 | 142600 | 1808866000 | 13470 | 13470 | 13470 | 13460 | 34 |
| 260 | 20250221 | 142500 | 1808408220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 261 | 20250221 | 142400 | 1808408220 | 13470 | 13500 | 13500 | 13470 | 481 |
| 262 | 20250221 | 142300 | 1801928800 | 13520 | 13520 | 13520 | 13520 | 0 |
| 263 | 20250221 | 142200 | 1801928800 | 13520 | 13520 | 13520 | 13520 | 0 |
| 264 | 20250221 | 142100 | 1801928800 | 13520 | 13520 | 13520 | 13510 | 478 |
| 265 | 20250221 | 142000 | 1795468860 | 13490 | 13460 | 13530 | 13460 | 3882 |
| 266 | 20250221 | 141900 | 1743086050 | 13470 | 13450 | 13470 | 13440 | 133 |
| 267 | 20250221 | 141800 | 1741296570 | 13450 | 13400 | 13450 | 13370 | 868 |
| 268 | 20250221 | 141700 | 1729681860 | 13400 | 13400 | 13400 | 13400 | 0 |
| 269 | 20250221 | 141600 | 1729681860 | 13400 | 13400 | 13400 | 13400 | 30 |
| 270 | 20250221 | 141500 | 1729279860 | 13420 | 13400 | 13420 | 13390 | 263 |
| 271 | 20250221 | 141400 | 1725753760 | 13410 | 13410 | 13410 | 13410 | 0 |
| 272 | 20250221 | 141300 | 1725753760 | 13410 | 13410 | 13410 | 13410 | 126 |
| 273 | 20250221 | 141200 | 1724064100 | 13410 | 13410 | 13410 | 13410 | 0 |
| 274 | 20250221 | 141100 | 1724064100 | 13410 | 13410 | 13410 | 13410 | 0 |
| 275 | 20250221 | 141000 | 1724064100 | 13410 | 13410 | 13410 | 13410 | 0 |
| 276 | 20250221 | 140900 | 1724064100 | 13410 | 13410 | 13410 | 13410 | 592 |
| 277 | 20250221 | 140800 | 1716125380 | 13400 | 13400 | 13400 | 13400 | 17 |
| 278 | 20250221 | 140700 | 1715897580 | 13400 | 13400 | 13400 | 13400 | 0 |
| 279 | 20250221 | 140600 | 1715897580 | 13400 | 13400 | 13400 | 13400 | 78 |
| 280 | 20250221 | 140500 | 1714852380 | 13400 | 13400 | 13400 | 13400 | 0 |
| 281 | 20250221 | 140400 | 1714852380 | 13400 | 13400 | 13400 | 13400 | 67 |
| 282 | 20250221 | 140300 | 1713954580 | 13410 | 13410 | 13410 | 13410 | 101 |
| 283 | 20250221 | 140200 | 1712600170 | 13430 | 13430 | 13430 | 13430 | 0 |
| 284 | 20250221 | 140100 | 1712600170 | 13430 | 13430 | 13430 | 13430 | 0 |
| 285 | 20250221 | 140000 | 1712600170 | 13430 | 13430 | 13430 | 13430 | 0 |
| 286 | 20250221 | 135900 | 1712600170 | 13430 | 13430 | 13430 | 13430 | 1 |
| 287 | 20250221 | 135800 | 1712586740 | 13430 | 13430 | 13430 | 13430 | 0 |
| 288 | 20250221 | 135700 | 1712586740 | 13430 | 13430 | 13430 | 13430 | 1 |
| 289 | 20250221 | 135600 | 1712573310 | 13420 | 13420 | 13420 | 13420 | 0 |
| 290 | 20250221 | 135500 | 1712573310 | 13420 | 13420 | 13420 | 13420 | 17 |
| 291 | 20250221 | 135400 | 1712345170 | 13420 | 13410 | 13420 | 13410 | 6 |
| 292 | 20250221 | 135300 | 1712264660 | 13420 | 13420 | 13420 | 13420 | 100 |
| 293 | 20250221 | 135200 | 1710922660 | 13420 | 13420 | 13420 | 13420 | 0 |
| 294 | 20250221 | 135100 | 1710922660 | 13420 | 13420 | 13420 | 13420 | 0 |
| 295 | 20250221 | 135000 | 1710922660 | 13420 | 13420 | 13420 | 13420 | 20 |
| 296 | 20250221 | 134900 | 1710654260 | 13420 | 13420 | 13420 | 13420 | 0 |
| 297 | 20250221 | 134800 | 1710654260 | 13420 | 13420 | 13420 | 13420 | 0 |
| 298 | 20250221 | 134700 | 1710654260 | 13420 | 13420 | 13420 | 13420 | 2 |
| 299 | 20250221 | 134600 | 1710627420 | 13410 | 13410 | 13410 | 13410 | 0 |
| 300 | 20250221 | 134500 | 1710627420 | 13410 | 13410 | 13410 | 13410 | 332 |
| 301 | 20250221 | 134400 | 1706175300 | 13420 | 13420 | 13420 | 13420 | 10 |
| 302 | 20250221 | 134300 | 1706041100 | 13420 | 13420 | 13420 | 13420 | 0 |
| 303 | 20250221 | 134200 | 1706041100 | 13420 | 13420 | 13420 | 13420 | 11 |
| 304 | 20250221 | 134100 | 1705893480 | 13410 | 13410 | 13410 | 13410 | 1 |
| 305 | 20250221 | 134000 | 1705880070 | 13410 | 13410 | 13410 | 13410 | 18 |
| 306 | 20250221 | 133900 | 1705638690 | 13410 | 13410 | 13410 | 13410 | 1 |
| 307 | 20250221 | 133800 | 1705625280 | 13410 | 13410 | 13410 | 13410 | 0 |
| 308 | 20250221 | 133700 | 1705625280 | 13410 | 13410 | 13410 | 13410 | 4 |
| 309 | 20250221 | 133600 | 1705571640 | 13410 | 13410 | 13410 | 13410 | 25 |
| 310 | 20250221 | 133500 | 1705236390 | 13410 | 13410 | 13410 | 13410 | 75 |
| 311 | 20250221 | 133400 | 1704230640 | 13410 | 13410 | 13410 | 13410 | 10 |
| 312 | 20250221 | 133300 | 1704096540 | 13410 | 13420 | 13420 | 13410 | 320 |
| 313 | 20250221 | 133200 | 1699803500 | 13420 | 13450 | 13450 | 13420 | 517 |
| 314 | 20250221 | 133100 | 1692863910 | 13450 | 13450 | 13450 | 13450 | 0 |
| 315 | 20250221 | 133000 | 1692863910 | 13450 | 13450 | 13450 | 13450 | 1 |
| 316 | 20250221 | 132900 | 1692850460 | 13450 | 13450 | 13450 | 13440 | 249 |
| 317 | 20250221 | 132800 | 1689503440 | 13450 | 13450 | 13450 | 13450 | 77 |
| 318 | 20250221 | 132700 | 1688467790 | 13480 | 13480 | 13480 | 13480 | 1 |
| 319 | 20250221 | 132600 | 1688454310 | 13480 | 13480 | 13480 | 13480 | 1 |
| 320 | 20250221 | 132500 | 1688440830 | 13490 | 13490 | 13490 | 13490 | 1 |
| 321 | 20250221 | 132400 | 1688427340 | 13490 | 13490 | 13490 | 13490 | 7 |
| 322 | 20250221 | 132300 | 1688332910 | 13490 | 13490 | 13490 | 13490 | 179 |
| 323 | 20250221 | 132200 | 1685918200 | 13480 | 13480 | 13480 | 13480 | 50 |
| 324 | 20250221 | 132100 | 1685244200 | 13470 | 13470 | 13470 | 13470 | 9 |
| 325 | 20250221 | 132000 | 1685122970 | 13470 | 13470 | 13470 | 13470 | 1 |
| 326 | 20250221 | 131900 | 1685109500 | 13470 | 13470 | 13480 | 13470 | 124 |
| 327 | 20250221 | 131800 | 1683438020 | 13470 | 13470 | 13470 | 13470 | 1 |
| 328 | 20250221 | 131700 | 1683424550 | 13460 | 13460 | 13460 | 13460 | 1 |
| 329 | 20250221 | 131600 | 1683411090 | 13480 | 13480 | 13480 | 13480 | 1 |
| 330 | 20250221 | 131500 | 1683397610 | 13480 | 13470 | 13480 | 13470 | 288 |
| 331 | 20250221 | 131400 | 1679516760 | 13470 | 13460 | 13470 | 13450 | 446 |
| 332 | 20250221 | 131300 | 1673516400 | 13450 | 13450 | 13450 | 13450 | 0 |
| 333 | 20250221 | 131200 | 1673516400 | 13450 | 13440 | 13450 | 13440 | 78 |
| 334 | 20250221 | 131100 | 1672467800 | 13450 | 13450 | 13450 | 13450 | 15 |
| 335 | 20250221 | 131000 | 1672266050 | 13460 | 13460 | 13460 | 13460 | 0 |
| 336 | 20250221 | 130900 | 1672266050 | 13460 | 13460 | 13460 | 13460 | 29 |
| 337 | 20250221 | 130800 | 1671875710 | 13460 | 13450 | 13460 | 13450 | 45 |
| 338 | 20250221 | 130700 | 1671270020 | 13450 | 13450 | 13450 | 13450 | 1 |
| 339 | 20250221 | 130600 | 1671256570 | 13450 | 13440 | 13450 | 13420 | 422 |
| 340 | 20250221 | 130500 | 1665589480 | 13450 | 13460 | 13460 | 13450 | 133 |
| 341 | 20250221 | 130400 | 1663799810 | 13460 | 13460 | 13460 | 13460 | 7 |
| 342 | 20250221 | 130300 | 1663705590 | 13500 | 13500 | 13500 | 13500 | 0 |
| 343 | 20250221 | 130200 | 1663705590 | 13500 | 13500 | 13500 | 13500 | 0 |
| 344 | 20250221 | 130100 | 1663705590 | 13500 | 13500 | 13500 | 13500 | 0 |
| 345 | 20250221 | 130000 | 1663705590 | 13500 | 13500 | 13500 | 13500 | 0 |
| 346 | 20250221 | 125900 | 1663705590 | 13500 | 13500 | 13500 | 13500 | 2 |
| 347 | 20250221 | 125800 | 1663678590 | 13490 | 13490 | 13500 | 13490 | 1075 |
| 348 | 20250221 | 125700 | 1649176810 | 13490 | 13500 | 13500 | 13490 | 9 |
| 349 | 20250221 | 125600 | 1649055320 | 13500 | 13510 | 13510 | 13500 | 116 |
| 350 | 20250221 | 125500 | 1647489240 | 13510 | 13510 | 13510 | 13510 | 2 |
| 351 | 20250221 | 125400 | 1647462220 | 13520 | 13490 | 13520 | 13490 | 280 |
| 352 | 20250221 | 125300 | 1643682700 | 13460 | 13460 | 13460 | 13460 | 1 |
| 353 | 20250221 | 125200 | 1643669240 | 13460 | 13460 | 13460 | 13460 | 500 |
| 354 | 20250221 | 125100 | 1636939240 | 13500 | 13500 | 13500 | 13500 | 1 |
| 355 | 20250221 | 125000 | 1636925740 | 13500 | 13500 | 13500 | 13500 | 89 |
| 356 | 20250221 | 124900 | 1635724240 | 13500 | 13500 | 13500 | 13500 | 268 |
| 357 | 20250221 | 124800 | 1632106240 | 13540 | 13520 | 13540 | 13500 | 1212 |
| 358 | 20250221 | 124700 | 1615718210 | 13500 | 13490 | 13520 | 13490 | 1595 |
| 359 | 20250221 | 124600 | 1594174740 | 13490 | 13490 | 13490 | 13490 | 10 |
| 360 | 20250221 | 124500 | 1594039840 | 13490 | 13470 | 13490 | 13470 | 423 |
| 361 | 20250221 | 124400 | 1588338040 | 13470 | 13470 | 13470 | 13470 | 21 |
| 362 | 20250221 | 124300 | 1588055170 | 13470 | 13430 | 13470 | 13430 | 2 |
| 363 | 20250221 | 124200 | 1588028270 | 13470 | 13470 | 13470 | 13470 | 0 |
| 364 | 20250221 | 124100 | 1588028270 | 13470 | 13430 | 13470 | 13430 | 1128 |
| 365 | 20250221 | 124000 | 1572845340 | 13420 | 13420 | 13420 | 13420 | 0 |
| 366 | 20250221 | 123900 | 1572845340 | 13420 | 13420 | 13420 | 13420 | 0 |
| 367 | 20250221 | 123800 | 1572845340 | 13420 | 13420 | 13420 | 13420 | 0 |
| 368 | 20250221 | 123700 | 1572845340 | 13420 | 13420 | 13420 | 13420 | 0 |
| 369 | 20250221 | 123600 | 1572845340 | 13420 | 13420 | 13420 | 13410 | 501 |
| 370 | 20250221 | 123500 | 1566126160 | 13420 | 13420 | 13420 | 13420 | 10 |
| 371 | 20250221 | 123400 | 1565991960 | 13470 | 13450 | 13470 | 13450 | 1554 |
| 372 | 20250221 | 123300 | 1545074050 | 13410 | 13410 | 13410 | 13410 | 1 |
| 373 | 20250221 | 123200 | 1545060640 | 13460 | 13450 | 13460 | 13450 | 400 |
| 374 | 20250221 | 123100 | 1539676860 | 13460 | 13460 | 13460 | 13460 | 0 |
| 375 | 20250221 | 123000 | 1539676860 | 13460 | 13460 | 13460 | 13460 | 0 |
| 376 | 20250221 | 122900 | 1539676860 | 13460 | 13460 | 13460 | 13460 | 0 |
| 377 | 20250221 | 122800 | 1539676860 | 13460 | 13430 | 13460 | 13430 | 567 |
| 378 | 20250221 | 122700 | 1532050230 | 13430 | 13410 | 13430 | 13400 | 908 |
| 379 | 20250221 | 122600 | 1519871330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 380 | 20250221 | 122500 | 1519871330 | 13380 | 13380 | 13380 | 13380 | 1 |
| 381 | 20250221 | 122400 | 1519857950 | 13400 | 13390 | 13400 | 13390 | 186 |
| 382 | 20250221 | 122300 | 1517366470 | 13380 | 13380 | 13380 | 13380 | 2 |
| 383 | 20250221 | 122200 | 1517339710 | 13370 | 13370 | 13370 | 13370 | 0 |
| 384 | 20250221 | 122100 | 1517339710 | 13370 | 13370 | 13370 | 13370 | 9 |
| 385 | 20250221 | 122000 | 1517219380 | 13400 | 13400 | 13400 | 13400 | 0 |
| 386 | 20250221 | 121900 | 1517219380 | 13400 | 13400 | 13400 | 13400 | 0 |
| 387 | 20250221 | 121800 | 1517219380 | 13400 | 13400 | 13400 | 13400 | 6 |
| 388 | 20250221 | 121700 | 1517138980 | 13400 | 13370 | 13400 | 13370 | 5 |
| 389 | 20250221 | 121600 | 1517072070 | 13380 | 13380 | 13380 | 13380 | 0 |
| 390 | 20250221 | 121500 | 1517072070 | 13380 | 13380 | 13380 | 13380 | 81 |
| 391 | 20250221 | 121400 | 1515988290 | 13410 | 13410 | 13410 | 13410 | 0 |
| 392 | 20250221 | 121300 | 1515988290 | 13410 | 13410 | 13410 | 13410 | 0 |
| 393 | 20250221 | 121200 | 1515988290 | 13410 | 13410 | 13410 | 13410 | 0 |
| 394 | 20250221 | 121100 | 1515988290 | 13410 | 13410 | 13410 | 13410 | 0 |
| 395 | 20250221 | 121000 | 1515988290 | 13410 | 13370 | 13410 | 13370 | 334 |
| 396 | 20250221 | 120900 | 1511513480 | 13350 | 13350 | 13350 | 13350 | 0 |
| 397 | 20250221 | 120800 | 1511513480 | 13350 | 13350 | 13350 | 13350 | 0 |
| 398 | 20250221 | 120700 | 1511513480 | 13350 | 13350 | 13350 | 13350 | 115 |
| 399 | 20250221 | 120600 | 1509978230 | 13360 | 13360 | 13360 | 13360 | 0 |
| 400 | 20250221 | 120500 | 1509978230 | 13360 | 13360 | 13360 | 13360 | 0 |
| 401 | 20250221 | 120400 | 1509978230 | 13360 | 13360 | 13360 | 13360 | 878 |
| 402 | 20250221 | 120300 | 1498248150 | 13360 | 13360 | 13360 | 13350 | 172 |
| 403 | 20250221 | 120200 | 1495951340 | 13360 | 13360 | 13360 | 13360 | 4 |
| 404 | 20250221 | 120100 | 1495897900 | 13360 | 13360 | 13360 | 13360 | 0 |
| 405 | 20250221 | 120000 | 1495897900 | 13360 | 13360 | 13360 | 13360 | 11 |
| 406 | 20250221 | 115900 | 1495750940 | 13400 | 13400 | 13400 | 13400 | 0 |
| 407 | 20250221 | 115800 | 1495750940 | 13400 | 13400 | 13400 | 13400 | 0 |
| 408 | 20250221 | 115700 | 1495750940 | 13400 | 13400 | 13400 | 13400 | 0 |
| 409 | 20250221 | 115600 | 1495750940 | 13400 | 13400 | 13400 | 13400 | 0 |
| 410 | 20250221 | 115500 | 1495750940 | 13400 | 13400 | 13400 | 13400 | 854 |
| 411 | 20250221 | 115400 | 1484307340 | 13400 | 13400 | 13400 | 13400 | 0 |
| 412 | 20250221 | 115300 | 1484307340 | 13400 | 13400 | 13400 | 13400 | 0 |
| 413 | 20250221 | 115200 | 1484307340 | 13400 | 13380 | 13400 | 13380 | 280 |
| 414 | 20250221 | 115100 | 1480556790 | 13360 | 13370 | 13370 | 13360 | 29 |
| 415 | 20250221 | 115000 | 1480169230 | 13370 | 13370 | 13370 | 13370 | 0 |
| 416 | 20250221 | 114900 | 1480169230 | 13370 | 13370 | 13370 | 13370 | 0 |
| 417 | 20250221 | 114800 | 1480169230 | 13370 | 13380 | 13380 | 13370 | 132 |
| 418 | 20250221 | 114700 | 1478404370 | 13380 | 13380 | 13380 | 13380 | 15 |
| 419 | 20250221 | 114600 | 1478203670 | 13370 | 13370 | 13370 | 13370 | 0 |
| 420 | 20250221 | 114500 | 1478203670 | 13370 | 13370 | 13370 | 13370 | 0 |
| 421 | 20250221 | 114400 | 1478203670 | 13370 | 13370 | 13370 | 13370 | 30 |
| 422 | 20250221 | 114300 | 1477802570 | 13370 | 13370 | 13370 | 13370 | 43 |
| 423 | 20250221 | 114200 | 1477227660 | 13370 | 13370 | 13370 | 13370 | 1 |
| 424 | 20250221 | 114100 | 1477214290 | 13370 | 13360 | 13370 | 13360 | 800 |
| 425 | 20250221 | 114000 | 1466518320 | 13360 | 13360 | 13360 | 13360 | 117 |
| 426 | 20250221 | 113900 | 1464955200 | 13350 | 13320 | 13350 | 13320 | 218 |
| 427 | 20250221 | 113800 | 1462044930 | 13330 | 13330 | 13330 | 13330 | 0 |
| 428 | 20250221 | 113700 | 1462044930 | 13330 | 13330 | 13330 | 13330 | 0 |
| 429 | 20250221 | 113600 | 1462044930 | 13330 | 13330 | 13330 | 13330 | 1 |
| 430 | 20250221 | 113500 | 1462031600 | 13350 | 13350 | 13350 | 13350 | 0 |
| 431 | 20250221 | 113400 | 1462031600 | 13350 | 13350 | 13350 | 13350 | 309 |
| 432 | 20250221 | 113300 | 1457906450 | 13350 | 13350 | 13350 | 13350 | 0 |
| 433 | 20250221 | 113200 | 1457906450 | 13350 | 13350 | 13350 | 13350 | 0 |
| 434 | 20250221 | 113100 | 1457906450 | 13350 | 13350 | 13350 | 13350 | 0 |
| 435 | 20250221 | 113000 | 1457906450 | 13350 | 13330 | 13350 | 13320 | 960 |
| 436 | 20250221 | 112900 | 1445109550 | 13330 | 13330 | 13330 | 13330 | 0 |
| 437 | 20250221 | 112800 | 1445109550 | 13330 | 13360 | 13360 | 13330 | 187 |
| 438 | 20250221 | 112700 | 1442613840 | 13360 | 13360 | 13360 | 13360 | 0 |
| 439 | 20250221 | 112600 | 1442613840 | 13360 | 13360 | 13360 | 13360 | 1 |
| 440 | 20250221 | 112500 | 1442600480 | 13360 | 13360 | 13360 | 13360 | 43 |
| 441 | 20250221 | 112400 | 1442026000 | 13370 | 13340 | 13370 | 13340 | 50 |
| 442 | 20250221 | 112300 | 1441358140 | 13360 | 13340 | 13360 | 13340 | 203 |
| 443 | 20250221 | 112200 | 1438647080 | 13340 | 13340 | 13340 | 13340 | 1 |
| 444 | 20250221 | 112100 | 1438633740 | 13340 | 13330 | 13340 | 13330 | 648 |
| 445 | 20250221 | 112000 | 1429994420 | 13300 | 13300 | 13300 | 13300 | 100 |
| 446 | 20250221 | 111900 | 1428664420 | 13300 | 13260 | 13300 | 13260 | 762 |
| 447 | 20250221 | 111800 | 1418532670 | 13250 | 13250 | 13250 | 13250 | 46 |
| 448 | 20250221 | 111700 | 1417923170 | 13240 | 13240 | 13240 | 13240 | 41 |
| 449 | 20250221 | 111600 | 1417380330 | 13240 | 13240 | 13240 | 13240 | 170 |
| 450 | 20250221 | 111500 | 1415129530 | 13230 | 13230 | 13230 | 13230 | 0 |
| 451 | 20250221 | 111400 | 1415129530 | 13230 | 13230 | 13230 | 13230 | 0 |
| 452 | 20250221 | 111300 | 1415129530 | 13230 | 13230 | 13230 | 13230 | 0 |
| 453 | 20250221 | 111200 | 1415129530 | 13230 | 13230 | 13230 | 13230 | 0 |
| 454 | 20250221 | 111100 | 1415129530 | 13230 | 13230 | 13230 | 13230 | 0 |
| 455 | 20250221 | 111000 | 1415129530 | 13230 | 13230 | 13230 | 13230 | 0 |
| 456 | 20250221 | 110900 | 1415129530 | 13230 | 13220 | 13230 | 13220 | 585 |
| 457 | 20250221 | 110800 | 1407390910 | 13190 | 13220 | 13220 | 13190 | 1520 |
| 458 | 20250221 | 110700 | 1387308550 | 13230 | 13230 | 13230 | 13230 | 0 |
| 459 | 20250221 | 110600 | 1387308550 | 13230 | 13230 | 13230 | 13230 | 2 |
| 460 | 20250221 | 110500 | 1387282090 | 13230 | 13230 | 13230 | 13230 | 1 |
| 461 | 20250221 | 110400 | 1387268860 | 13230 | 13230 | 13230 | 13230 | 25 |
| 462 | 20250221 | 110300 | 1386938110 | 13230 | 13230 | 13230 | 13230 | 0 |
| 463 | 20250221 | 110200 | 1386938110 | 13230 | 13250 | 13250 | 13230 | 3 |
| 464 | 20250221 | 110100 | 1386898380 | 13230 | 13230 | 13230 | 13230 | 0 |
| 465 | 20250221 | 110000 | 1386898380 | 13230 | 13230 | 13230 | 13230 | 16 |
| 466 | 20250221 | 105900 | 1386686700 | 13230 | 13230 | 13230 | 13230 | 1 |
| 467 | 20250221 | 105800 | 1386673470 | 13210 | 13210 | 13210 | 13210 | 0 |
| 468 | 20250221 | 105700 | 1386673470 | 13210 | 13210 | 13210 | 13210 | 401 |
| 469 | 20250221 | 105600 | 1381376260 | 13210 | 13210 | 13210 | 13210 | 0 |
| 470 | 20250221 | 105500 | 1381376260 | 13210 | 13210 | 13210 | 13210 | 0 |
| 471 | 20250221 | 105400 | 1381376260 | 13210 | 13210 | 13210 | 13210 | 0 |
| 472 | 20250221 | 105300 | 1381376260 | 13210 | 13210 | 13210 | 13210 | 0 |
| 473 | 20250221 | 105200 | 1381376260 | 13210 | 13210 | 13210 | 13210 | 0 |
| 474 | 20250221 | 105100 | 1381376260 | 13210 | 13220 | 13220 | 13210 | 133 |
| 475 | 20250221 | 105000 | 1379618600 | 13220 | 13250 | 13250 | 13220 | 1450 |
| 476 | 20250221 | 104900 | 1360437710 | 13250 | 13250 | 13250 | 13250 | 11 |
| 477 | 20250221 | 104800 | 1360291960 | 13260 | 13270 | 13270 | 13260 | 696 |
| 478 | 20250221 | 104700 | 1351058990 | 13260 | 13260 | 13260 | 13260 | 0 |
| 479 | 20250221 | 104600 | 1351058990 | 13260 | 13260 | 13260 | 13260 | 216 |
| 480 | 20250221 | 104500 | 1348194830 | 13240 | 13240 | 13240 | 13240 | 1 |
| 481 | 20250221 | 104400 | 1348181590 | 13260 | 13260 | 13260 | 13260 | 0 |
| 482 | 20250221 | 104300 | 1348181590 | 13260 | 13260 | 13260 | 13260 | 0 |
| 483 | 20250221 | 104200 | 1348181590 | 13260 | 13240 | 13260 | 13240 | 38 |
| 484 | 20250221 | 104100 | 1347678430 | 13230 | 13230 | 13230 | 13230 | 0 |
| 485 | 20250221 | 104000 | 1347678430 | 13230 | 13230 | 13230 | 13230 | 10 |
| 486 | 20250221 | 103900 | 1347546130 | 13220 | 13220 | 13220 | 13220 | 0 |
| 487 | 20250221 | 103800 | 1347546130 | 13220 | 13220 | 13220 | 13220 | 0 |
| 488 | 20250221 | 103700 | 1347546130 | 13220 | 13230 | 13230 | 13220 | 52 |
| 489 | 20250221 | 103600 | 1346858180 | 13230 | 13230 | 13230 | 13230 | 10 |
| 490 | 20250221 | 103500 | 1346725880 | 13230 | 13240 | 13240 | 13230 | 200 |
| 491 | 20250221 | 103400 | 1344079840 | 13240 | 13240 | 13240 | 13240 | 6 |
| 492 | 20250221 | 103300 | 1344000400 | 13220 | 13220 | 13220 | 13220 | 0 |
| 493 | 20250221 | 103200 | 1344000400 | 13220 | 13260 | 13260 | 13220 | 26 |
| 494 | 20250221 | 103100 | 1343656640 | 13240 | 13240 | 13240 | 13240 | 1785 |
| 495 | 20250221 | 103000 | 1320023240 | 13210 | 13210 | 13210 | 13210 | 0 |
| 496 | 20250221 | 102900 | 1320023240 | 13210 | 13210 | 13210 | 13210 | 20 |
| 497 | 20250221 | 102800 | 1319759040 | 13200 | 13200 | 13200 | 13200 | 242 |
| 498 | 20250221 | 102700 | 1316564640 | 13200 | 13220 | 13230 | 13190 | 2154 |
| 499 | 20250221 | 102600 | 1288127330 | 13220 | 13230 | 13230 | 13220 | 100 |
| 500 | 20250221 | 102500 | 1286805320 | 13230 | 13240 | 13240 | 13230 | 131 |
| 501 | 20250221 | 102400 | 1285070980 | 13250 | 13250 | 13250 | 13250 | 1 |
| 502 | 20250221 | 102300 | 1285057730 | 13250 | 13250 | 13250 | 13250 | 0 |
| 503 | 20250221 | 102200 | 1285057730 | 13250 | 13250 | 13250 | 13250 | 1 |
| 504 | 20250221 | 102100 | 1285044480 | 13230 | 13270 | 13270 | 13230 | 1502 |
| 505 | 20250221 | 102000 | 1265138690 | 13280 | 13270 | 13280 | 13270 | 3 |
| 506 | 20250221 | 101900 | 1265098860 | 13280 | 13280 | 13280 | 13280 | 8 |
| 507 | 20250221 | 101800 | 1264992620 | 13270 | 13270 | 13270 | 13270 | 0 |
| 508 | 20250221 | 101700 | 1264992620 | 13270 | 13270 | 13270 | 13270 | 99 |
| 509 | 20250221 | 101600 | 1263678890 | 13290 | 13280 | 13290 | 13270 | 3 |
| 510 | 20250221 | 101500 | 1263639050 | 13270 | 13270 | 13270 | 13270 | 7 |
| 511 | 20250221 | 101400 | 1263546160 | 13270 | 13260 | 13270 | 13260 | 256 |
| 512 | 20250221 | 101300 | 1260151400 | 13260 | 13260 | 13260 | 13260 | 100 |
| 513 | 20250221 | 101200 | 1258825400 | 13260 | 13270 | 13270 | 13260 | 873 |
| 514 | 20250221 | 101100 | 1247244690 | 13270 | 13270 | 13270 | 13270 | 400 |
| 515 | 20250221 | 101000 | 1241936690 | 13270 | 13280 | 13280 | 13270 | 106 |
| 516 | 20250221 | 100900 | 1240529200 | 13280 | 13280 | 13280 | 13270 | 221 |
| 517 | 20250221 | 100800 | 1237595120 | 13280 | 13320 | 13320 | 13280 | 1779 |
| 518 | 20250221 | 100700 | 1213922320 | 13320 | 13360 | 13360 | 13320 | 270 |
| 519 | 20250221 | 100600 | 1210325210 | 13320 | 13380 | 13380 | 13320 | 2415 |
| 520 | 20250221 | 100500 | 1178091510 | 13380 | 13390 | 13390 | 13370 | 502 |
| 521 | 20250221 | 100400 | 1171379620 | 13400 | 13400 | 13400 | 13400 | 2 |
| 522 | 20250221 | 100300 | 1171352820 | 13420 | 13420 | 13420 | 13420 | 0 |
| 523 | 20250221 | 100200 | 1171352820 | 13420 | 13420 | 13420 | 13420 | 0 |
| 524 | 20250221 | 100100 | 1171352820 | 13420 | 13370 | 13420 | 13370 | 212 |
| 525 | 20250221 | 100000 | 1168517690 | 13350 | 13380 | 13380 | 13350 | 412 |
| 526 | 20250221 | 095900 | 1163009130 | 13420 | 13420 | 13420 | 13420 | 0 |
| 527 | 20250221 | 095800 | 1163009130 | 13420 | 13420 | 13420 | 13420 | 0 |
| 528 | 20250221 | 095700 | 1163009130 | 13420 | 13420 | 13420 | 13420 | 424 |
| 529 | 20250221 | 095600 | 1157319050 | 13420 | 13420 | 13420 | 13420 | 92 |
| 530 | 20250221 | 095500 | 1156084410 | 13420 | 13420 | 13420 | 13420 | 1 |
| 531 | 20250221 | 095400 | 1156070990 | 13350 | 13370 | 13370 | 13350 | 147 |
| 532 | 20250221 | 095300 | 1154106970 | 13360 | 13360 | 13360 | 13360 | 0 |
| 533 | 20250221 | 095200 | 1154106970 | 13360 | 13370 | 13370 | 13360 | 128 |
| 534 | 20250221 | 095100 | 1152396020 | 13360 | 13370 | 13370 | 13360 | 576 |
| 535 | 20250221 | 095000 | 1144698660 | 13370 | 13360 | 13370 | 13360 | 300 |
| 536 | 20250221 | 094900 | 1140690160 | 13390 | 13400 | 13400 | 13390 | 1305 |
| 537 | 20250221 | 094800 | 1123216060 | 13390 | 13400 | 13400 | 13390 | 1001 |
| 538 | 20250221 | 094700 | 1109804610 | 13430 | 13420 | 13460 | 13420 | 725 |
| 539 | 20250221 | 094600 | 1100055220 | 13420 | 13390 | 13420 | 13390 | 172 |
| 540 | 20250221 | 094500 | 1097751270 | 13400 | 13390 | 13400 | 13390 | 631 |
| 541 | 20250221 | 094400 | 1089296390 | 13400 | 13390 | 13400 | 13390 | 246 |
| 542 | 20250221 | 094300 | 1086001270 | 13380 | 13380 | 13420 | 13380 | 1444 |
| 543 | 20250221 | 094200 | 1066659610 | 13330 | 13330 | 13340 | 13330 | 436 |
| 544 | 20250221 | 094100 | 1060847720 | 13300 | 13300 | 13300 | 13300 | 167 |
| 545 | 20250221 | 094000 | 1058626620 | 13330 | 13310 | 13330 | 13300 | 45 |
| 546 | 20250221 | 093900 | 1058027490 | 13300 | 13330 | 13330 | 13300 | 1535 |
| 547 | 20250221 | 093800 | 1037610940 | 13330 | 13330 | 13340 | 13330 | 1661 |
| 548 | 20250221 | 093700 | 1015464060 | 13340 | 13350 | 13350 | 13340 | 734 |
| 549 | 20250221 | 093600 | 1005665490 | 13370 | 13370 | 13370 | 13370 | 59 |
| 550 | 20250221 | 093500 | 1004876660 | 13370 | 13370 | 13370 | 13370 | 5 |
| 551 | 20250221 | 093400 | 1004809810 | 13370 | 13370 | 13370 | 13370 | 12 |
| 552 | 20250221 | 093300 | 1004649370 | 13370 | 13430 | 13430 | 13370 | 798 |
| 553 | 20250221 | 093200 | 993980050 | 13430 | 13380 | 13430 | 13380 | 2 |
| 554 | 20250221 | 093100 | 993953240 | 13400 | 13430 | 13430 | 13400 | 1615 |
| 555 | 20250221 | 093000 | 972287630 | 13430 | 13450 | 13450 | 13430 | 215 |
| 556 | 20250221 | 092900 | 969396320 | 13450 | 13400 | 13450 | 13400 | 220 |
| 557 | 20250221 | 092800 | 966438070 | 13400 | 13400 | 13450 | 13400 | 479 |
| 558 | 20250221 | 092700 | 960017970 | 13390 | 13450 | 13450 | 13390 | 161 |
| 559 | 20250221 | 092600 | 957853120 | 13450 | 13460 | 13480 | 13370 | 2553 |
| 560 | 20250221 | 092500 | 923664220 | 13400 | 13370 | 13400 | 13370 | 22 |
| 561 | 20250221 | 092400 | 923370020 | 13400 | 13430 | 13430 | 13400 | 932 |
| 562 | 20250221 | 092300 | 910857740 | 13450 | 13460 | 13460 | 13450 | 1041 |
| 563 | 20250221 | 092200 | 896851510 | 13460 | 13470 | 13500 | 13450 | 2675 |
| 564 | 20250221 | 092100 | 860795000 | 13480 | 13400 | 13480 | 13390 | 3691 |
| 565 | 20250221 | 092000 | 811151860 | 13340 | 13400 | 13400 | 13330 | 457 |
| 566 | 20250221 | 091900 | 805029830 | 13400 | 13310 | 13400 | 13310 | 1644 |
| 567 | 20250221 | 091800 | 783069890 | 13310 | 13270 | 13320 | 13260 | 195 |
| 568 | 20250221 | 091700 | 780482870 | 13270 | 13300 | 13330 | 13270 | 1159 |
| 569 | 20250221 | 091600 | 765078490 | 13310 | 13300 | 13310 | 13250 | 156 |
| 570 | 20250221 | 091500 | 763003730 | 13220 | 13230 | 13310 | 13220 | 999 |
| 571 | 20250221 | 091400 | 749788970 | 13210 | 13290 | 13300 | 13180 | 4797 |
| 572 | 20250221 | 091300 | 686118290 | 13280 | 13320 | 13320 | 13250 | 2628 |
| 573 | 20250221 | 091200 | 651232020 | 13320 | 13390 | 13390 | 13320 | 2692 |
| 574 | 20250221 | 091100 | 615279180 | 13430 | 13380 | 13440 | 13380 | 606 |
| 575 | 20250221 | 091000 | 607155850 | 13380 | 13520 | 13560 | 13350 | 4171 |
| 576 | 20250221 | 090900 | 551059550 | 13510 | 13520 | 13570 | 13500 | 2205 |
| 577 | 20250221 | 090800 | 521269460 | 13500 | 13520 | 13570 | 13500 | 2386 |
| 578 | 20250221 | 090700 | 488947100 | 13500 | 13560 | 13600 | 13490 | 2136 |
| 579 | 20250221 | 090600 | 459981320 | 13560 | 13590 | 13590 | 13460 | 2486 |
| 580 | 20250221 | 090500 | 426360570 | 13580 | 13680 | 13720 | 13570 | 5985 |
| 581 | 20250221 | 090400 | 344731230 | 13690 | 13500 | 13700 | 13500 | 9720 |
| 582 | 20250221 | 090300 | 212597160 | 13450 | 13400 | 13520 | 13340 | 7251 |
| 583 | 20250221 | 090200 | 115128430 | 13450 | 13210 | 13450 | 13210 | 6635 |
| 584 | 20250221 | 090100 | 26479010 | 13210 | 13090 | 13230 | 13070 | 1868 |
| 585 | 20250221 | 090000 | 1936620 | 13090 | 13090 | 13090 | 13090 | 138 |