28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 183400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 8894 |
| 3 | 20250221 | 183300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 4 | 20250221 | 183200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 5 | 20250221 | 183100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 6 | 20250221 | 183000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 7 | 20250221 | 182900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 8 | 20250221 | 182800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 9 | 20250221 | 182700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 10 | 20250221 | 182600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 11 | 20250221 | 182500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 12 | 20250221 | 182400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 13 | 20250221 | 182300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 14 | 20250221 | 182200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 15 | 20250221 | 182100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 16 | 20250221 | 182000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 17 | 20250221 | 181900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 18 | 20250221 | 181800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 19 | 20250221 | 181700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 20 | 20250221 | 181600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 21 | 20250221 | 181500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 22 | 20250221 | 181400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 23 | 20250221 | 181300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 24 | 20250221 | 181200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 25 | 20250221 | 181100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 26 | 20250221 | 181000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 27 | 20250221 | 180900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 28 | 20250221 | 180800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 29 | 20250221 | 180700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 30 | 20250221 | 180600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 31 | 20250221 | 180500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 32 | 20250221 | 180400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 8894 |
| 33 | 20250221 | 180300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 34 | 20250221 | 180200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 35 | 20250221 | 180100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 36 | 20250221 | 180000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 37 | 20250221 | 175900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 38 | 20250221 | 175800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 39 | 20250221 | 175700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 40 | 20250221 | 175600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 41 | 20250221 | 175500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 42 | 20250221 | 175400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 43 | 20250221 | 175300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 44 | 20250221 | 175200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 45 | 20250221 | 175100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 46 | 20250221 | 175000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 47 | 20250221 | 174900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 48 | 20250221 | 174800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 49 | 20250221 | 174700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 50 | 20250221 | 174600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 51 | 20250221 | 174500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 52 | 20250221 | 174400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 53 | 20250221 | 174300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 54 | 20250221 | 174200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 55 | 20250221 | 174100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 56 | 20250221 | 174000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 57 | 20250221 | 173900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 58 | 20250221 | 173800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 59 | 20250221 | 173700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 60 | 20250221 | 173600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 61 | 20250221 | 173500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 62 | 20250221 | 173400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 8894 |
| 63 | 20250221 | 173300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 64 | 20250221 | 173200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 65 | 20250221 | 173100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 66 | 20250221 | 173000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 67 | 20250221 | 172900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 68 | 20250221 | 172800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 69 | 20250221 | 172700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 70 | 20250221 | 172600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 71 | 20250221 | 172500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 72 | 20250221 | 172400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 73 | 20250221 | 172300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 74 | 20250221 | 172200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 75 | 20250221 | 172100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 76 | 20250221 | 172000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 77 | 20250221 | 171900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 78 | 20250221 | 171800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 79 | 20250221 | 171700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 80 | 20250221 | 171600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 81 | 20250221 | 171500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 82 | 20250221 | 171400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 83 | 20250221 | 171300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 84 | 20250221 | 171200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 85 | 20250221 | 171100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 86 | 20250221 | 171000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 87 | 20250221 | 170900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 88 | 20250221 | 170800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 89 | 20250221 | 170700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 90 | 20250221 | 170600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 91 | 20250221 | 170500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 92 | 20250221 | 170400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 8894 |
| 93 | 20250221 | 170300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 94 | 20250221 | 170200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 95 | 20250221 | 170100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 96 | 20250221 | 170000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 97 | 20250221 | 165900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 98 | 20250221 | 165800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 99 | 20250221 | 165700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 100 | 20250221 | 165600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 101 | 20250221 | 165500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 102 | 20250221 | 165400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 103 | 20250221 | 165300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 104 | 20250221 | 165200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 105 | 20250221 | 165100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 106 | 20250221 | 165000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 107 | 20250221 | 164900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 108 | 20250221 | 164800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 109 | 20250221 | 164700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 110 | 20250221 | 164600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 111 | 20250221 | 164500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 112 | 20250221 | 164400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 113 | 20250221 | 164300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 114 | 20250221 | 164200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 115 | 20250221 | 164100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 116 | 20250221 | 164000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 117 | 20250221 | 163900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 118 | 20250221 | 163800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 119 | 20250221 | 163700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 120 | 20250221 | 163600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 121 | 20250221 | 163500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 122 | 20250221 | 163400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 8894 |
| 123 | 20250221 | 163300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 124 | 20250221 | 163200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 125 | 20250221 | 163100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 126 | 20250221 | 163000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 127 | 20250221 | 162900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 128 | 20250221 | 162800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 129 | 20250221 | 162700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 130 | 20250221 | 162600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 131 | 20250221 | 162500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 132 | 20250221 | 162400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 133 | 20250221 | 162300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 134 | 20250221 | 162200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 135 | 20250221 | 162100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 136 | 20250221 | 162000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 137 | 20250221 | 161900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 138 | 20250221 | 161800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 139 | 20250221 | 161700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 140 | 20250221 | 161600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 141 | 20250221 | 161500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 142 | 20250221 | 161400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 143 | 20250221 | 161300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 144 | 20250221 | 161200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 145 | 20250221 | 161100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 146 | 20250221 | 161000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 147 | 20250221 | 160900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 148 | 20250221 | 160800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 149 | 20250221 | 160700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 150 | 20250221 | 160600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 151 | 20250221 | 160500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 152 | 20250221 | 160400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 8894 |
| 153 | 20250221 | 160300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 154 | 20250221 | 160200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 155 | 20250221 | 160100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 156 | 20250221 | 160000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 157 | 20250221 | 155900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 158 | 20250221 | 155800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 159 | 20250221 | 155700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 160 | 20250221 | 155600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 161 | 20250221 | 155500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 162 | 20250221 | 155400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 163 | 20250221 | 155300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 164 | 20250221 | 155200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 165 | 20250221 | 155100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 166 | 20250221 | 155000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 167 | 20250221 | 154900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 168 | 20250221 | 154800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 169 | 20250221 | 154700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 170 | 20250221 | 154600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 171 | 20250221 | 154500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 172 | 20250221 | 154400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 173 | 20250221 | 154300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 174 | 20250221 | 154200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 175 | 20250221 | 154100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 176 | 20250221 | 154000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 177 | 20250221 | 153900 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 178 | 20250221 | 153800 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 179 | 20250221 | 153700 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 180 | 20250221 | 153600 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 181 | 20250221 | 153500 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 182 | 20250221 | 153400 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 8894 |
| 183 | 20250221 | 153300 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 184 | 20250221 | 153200 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 185 | 20250221 | 153100 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 0 |
| 186 | 20250221 | 153000 | 1041705256 | 1601 | 1601 | 1601 | 1601 | 8894 |
| 187 | 20250221 | 152900 | 1027465962 | 1602 | 1602 | 1602 | 1602 | 0 |
| 188 | 20250221 | 152800 | 1027465962 | 1602 | 1602 | 1602 | 1602 | 0 |
| 189 | 20250221 | 152700 | 1027465962 | 1602 | 1602 | 1602 | 1602 | 0 |
| 190 | 20250221 | 152600 | 1027465962 | 1602 | 1602 | 1602 | 1602 | 0 |
| 191 | 20250221 | 152500 | 1027465962 | 1602 | 1602 | 1602 | 1602 | 0 |
| 192 | 20250221 | 152400 | 1027465962 | 1602 | 1602 | 1602 | 1602 | 0 |
| 193 | 20250221 | 152300 | 1027465962 | 1602 | 1602 | 1602 | 1602 | 0 |
| 194 | 20250221 | 152200 | 1027465962 | 1602 | 1602 | 1602 | 1602 | 0 |
| 195 | 20250221 | 152100 | 1027465962 | 1602 | 1602 | 1602 | 1602 | 0 |
| 196 | 20250221 | 152000 | 1027465962 | 1602 | 1602 | 1602 | 1602 | 0 |
| 197 | 20250221 | 151900 | 1027465962 | 1602 | 1602 | 1602 | 1601 | 765 |
| 198 | 20250221 | 151800 | 1026240750 | 1602 | 1602 | 1602 | 1602 | 60 |
| 199 | 20250221 | 151700 | 1026144630 | 1601 | 1602 | 1602 | 1601 | 202 |
| 200 | 20250221 | 151600 | 1025821151 | 1602 | 1602 | 1602 | 1602 | 84 |
| 201 | 20250221 | 151500 | 1025686583 | 1601 | 1601 | 1601 | 1601 | 0 |
| 202 | 20250221 | 151400 | 1025686583 | 1601 | 1602 | 1602 | 1601 | 645 |
| 203 | 20250221 | 151300 | 1024653420 | 1602 | 1602 | 1602 | 1602 | 105 |
| 204 | 20250221 | 151200 | 1024485210 | 1602 | 1602 | 1602 | 1602 | 0 |
| 205 | 20250221 | 151100 | 1024485210 | 1602 | 1602 | 1602 | 1602 | 37 |
| 206 | 20250221 | 151000 | 1024425936 | 1602 | 1602 | 1602 | 1601 | 754 |
| 207 | 20250221 | 150900 | 1023218678 | 1602 | 1602 | 1602 | 1602 | 608 |
| 208 | 20250221 | 150800 | 1022244662 | 1602 | 1602 | 1602 | 1602 | 1017 |
| 209 | 20250221 | 150700 | 1020615428 | 1602 | 1602 | 1602 | 1602 | 0 |
| 210 | 20250221 | 150600 | 1020615428 | 1602 | 1601 | 1602 | 1601 | 1210 |
| 211 | 20250221 | 150500 | 1018677278 | 1601 | 1601 | 1601 | 1601 | 513 |
| 212 | 20250221 | 150400 | 1017855965 | 1601 | 1601 | 1601 | 1601 | 0 |
| 213 | 20250221 | 150300 | 1017855965 | 1601 | 1601 | 1601 | 1601 | 17 |
| 214 | 20250221 | 150200 | 1017828748 | 1600 | 1600 | 1600 | 1600 | 1 |
| 215 | 20250221 | 150100 | 1017827148 | 1601 | 1600 | 1601 | 1600 | 660 |
| 216 | 20250221 | 150000 | 1016770821 | 1601 | 1601 | 1601 | 1601 | 200 |
| 217 | 20250221 | 145900 | 1016450621 | 1601 | 1601 | 1601 | 1601 | 0 |
| 218 | 20250221 | 145800 | 1016450621 | 1601 | 1601 | 1601 | 1601 | 289 |
| 219 | 20250221 | 145700 | 1015987932 | 1602 | 1602 | 1602 | 1602 | 0 |
| 220 | 20250221 | 145600 | 1015987932 | 1602 | 1602 | 1602 | 1602 | 150 |
| 221 | 20250221 | 145500 | 1015747632 | 1602 | 1603 | 1603 | 1602 | 4972 |
| 222 | 20250221 | 145400 | 1007781526 | 1600 | 1604 | 1604 | 1600 | 10553 |
| 223 | 20250221 | 145300 | 990885162 | 1604 | 1603 | 1604 | 1603 | 60 |
| 224 | 20250221 | 145200 | 990788972 | 1604 | 1603 | 1604 | 1603 | 270 |
| 225 | 20250221 | 145100 | 990356092 | 1603 | 1603 | 1603 | 1603 | 101 |
| 226 | 20250221 | 145000 | 990194189 | 1603 | 1603 | 1603 | 1603 | 670 |
| 227 | 20250221 | 144900 | 989120179 | 1603 | 1603 | 1603 | 1603 | 372 |
| 228 | 20250221 | 144800 | 988523863 | 1603 | 1603 | 1603 | 1603 | 482 |
| 229 | 20250221 | 144700 | 987751217 | 1604 | 1604 | 1604 | 1604 | 0 |
| 230 | 20250221 | 144600 | 987751217 | 1604 | 1604 | 1604 | 1604 | 500 |
| 231 | 20250221 | 144500 | 986949217 | 1603 | 1603 | 1603 | 1603 | 74 |
| 232 | 20250221 | 144400 | 986830595 | 1604 | 1604 | 1604 | 1604 | 0 |
| 233 | 20250221 | 144300 | 986830595 | 1604 | 1604 | 1604 | 1604 | 1000 |
| 234 | 20250221 | 144200 | 985226595 | 1604 | 1604 | 1604 | 1604 | 0 |
| 235 | 20250221 | 144100 | 985226595 | 1604 | 1604 | 1604 | 1604 | 0 |
| 236 | 20250221 | 144000 | 985226595 | 1604 | 1602 | 1604 | 1602 | 33 |
| 237 | 20250221 | 143900 | 985173723 | 1604 | 1604 | 1604 | 1604 | 0 |
| 238 | 20250221 | 143800 | 985173723 | 1604 | 1604 | 1604 | 1604 | 40 |
| 239 | 20250221 | 143700 | 985109563 | 1604 | 1604 | 1604 | 1604 | 20 |
| 240 | 20250221 | 143600 | 985077483 | 1604 | 1604 | 1604 | 1604 | 1 |
| 241 | 20250221 | 143500 | 985075879 | 1604 | 1604 | 1604 | 1604 | 15 |
| 242 | 20250221 | 143400 | 985051819 | 1604 | 1604 | 1604 | 1604 | 11 |
| 243 | 20250221 | 143300 | 985034175 | 1604 | 1604 | 1604 | 1602 | 2513 |
| 244 | 20250221 | 143200 | 981007723 | 1604 | 1604 | 1604 | 1604 | 9 |
| 245 | 20250221 | 143100 | 980993287 | 1604 | 1604 | 1604 | 1604 | 2363 |
| 246 | 20250221 | 143000 | 977203035 | 1603 | 1603 | 1603 | 1603 | 0 |
| 247 | 20250221 | 142900 | 977203035 | 1603 | 1603 | 1603 | 1603 | 0 |
| 248 | 20250221 | 142800 | 977203035 | 1603 | 1604 | 1604 | 1603 | 6087 |
| 249 | 20250221 | 142700 | 967445313 | 1604 | 1604 | 1604 | 1604 | 51 |
| 250 | 20250221 | 142600 | 967363509 | 1604 | 1605 | 1605 | 1604 | 32379 |
| 251 | 20250221 | 142500 | 915414818 | 1606 | 1606 | 1606 | 1606 | 469 |
| 252 | 20250221 | 142400 | 914661604 | 1608 | 1608 | 1608 | 1608 | 20 |
| 253 | 20250221 | 142300 | 914629444 | 1609 | 1605 | 1609 | 1605 | 50001 |
| 254 | 20250221 | 142200 | 834377835 | 1609 | 1609 | 1609 | 1609 | 0 |
| 255 | 20250221 | 142100 | 834377835 | 1609 | 1605 | 1609 | 1605 | 35375 |
| 256 | 20250221 | 142000 | 777600956 | 1605 | 1605 | 1605 | 1604 | 11370 |
| 257 | 20250221 | 141900 | 759352109 | 1605 | 1609 | 1609 | 1605 | 6 |
| 258 | 20250221 | 141800 | 759342471 | 1609 | 1605 | 1609 | 1605 | 3002 |
| 259 | 20250221 | 141700 | 754524253 | 1609 | 1609 | 1609 | 1609 | 0 |
| 260 | 20250221 | 141600 | 754524253 | 1609 | 1610 | 1610 | 1605 | 4027 |
| 261 | 20250221 | 141500 | 748047945 | 1612 | 1612 | 1612 | 1612 | 0 |
| 262 | 20250221 | 141400 | 748047945 | 1612 | 1612 | 1612 | 1612 | 15 |
| 263 | 20250221 | 141300 | 748023765 | 1612 | 1612 | 1612 | 1612 | 21 |
| 264 | 20250221 | 141200 | 747989913 | 1612 | 1612 | 1612 | 1612 | 77 |
| 265 | 20250221 | 141100 | 747865789 | 1612 | 1612 | 1612 | 1612 | 0 |
| 266 | 20250221 | 141000 | 747865789 | 1612 | 1612 | 1612 | 1612 | 823 |
| 267 | 20250221 | 140900 | 746539113 | 1610 | 1610 | 1610 | 1610 | 0 |
| 268 | 20250221 | 140800 | 746539113 | 1610 | 1612 | 1612 | 1610 | 321 |
| 269 | 20250221 | 140700 | 746022301 | 1612 | 1612 | 1612 | 1612 | 0 |
| 270 | 20250221 | 140600 | 746022301 | 1612 | 1612 | 1612 | 1612 | 2 |
| 271 | 20250221 | 140500 | 746019077 | 1613 | 1611 | 1613 | 1611 | 3452 |
| 272 | 20250221 | 140400 | 740451039 | 1612 | 1615 | 1615 | 1612 | 3155 |
| 273 | 20250221 | 140300 | 735361405 | 1620 | 1620 | 1620 | 1620 | 31 |
| 274 | 20250221 | 140200 | 735311185 | 1615 | 1615 | 1615 | 1615 | 518 |
| 275 | 20250221 | 140100 | 734474615 | 1618 | 1618 | 1618 | 1618 | 0 |
| 276 | 20250221 | 140000 | 734474615 | 1618 | 1618 | 1618 | 1618 | 100 |
| 277 | 20250221 | 135900 | 734312815 | 1618 | 1618 | 1618 | 1618 | 0 |
| 278 | 20250221 | 135800 | 734312815 | 1618 | 1618 | 1618 | 1618 | 0 |
| 279 | 20250221 | 135700 | 734312815 | 1618 | 1618 | 1618 | 1616 | 2481 |
| 280 | 20250221 | 135600 | 730300771 | 1619 | 1619 | 1619 | 1619 | 0 |
| 281 | 20250221 | 135500 | 730300771 | 1619 | 1619 | 1619 | 1619 | 0 |
| 282 | 20250221 | 135400 | 730300771 | 1619 | 1620 | 1620 | 1619 | 102 |
| 283 | 20250221 | 135300 | 730135532 | 1620 | 1620 | 1620 | 1620 | 7 |
| 284 | 20250221 | 135200 | 730124192 | 1620 | 1620 | 1620 | 1620 | 25 |
| 285 | 20250221 | 135100 | 730083692 | 1620 | 1620 | 1620 | 1620 | 80 |
| 286 | 20250221 | 135000 | 729954092 | 1618 | 1618 | 1618 | 1618 | 0 |
| 287 | 20250221 | 134900 | 729954092 | 1618 | 1618 | 1618 | 1618 | 9 |
| 288 | 20250221 | 134800 | 729939530 | 1619 | 1619 | 1619 | 1619 | 0 |
| 289 | 20250221 | 134700 | 729939530 | 1619 | 1619 | 1619 | 1619 | 150 |
| 290 | 20250221 | 134600 | 729696680 | 1616 | 1616 | 1616 | 1616 | 0 |
| 291 | 20250221 | 134500 | 729696680 | 1616 | 1616 | 1616 | 1616 | 0 |
| 292 | 20250221 | 134400 | 729696680 | 1616 | 1616 | 1616 | 1616 | 0 |
| 293 | 20250221 | 134300 | 729696680 | 1616 | 1616 | 1616 | 1616 | 200 |
| 294 | 20250221 | 134200 | 729373480 | 1616 | 1616 | 1616 | 1616 | 0 |
| 295 | 20250221 | 134100 | 729373480 | 1616 | 1616 | 1616 | 1616 | 303 |
| 296 | 20250221 | 134000 | 728883832 | 1620 | 1620 | 1620 | 1620 | 11 |
| 297 | 20250221 | 133900 | 728866012 | 1615 | 1615 | 1615 | 1615 | 0 |
| 298 | 20250221 | 133800 | 728866012 | 1615 | 1614 | 1615 | 1614 | 6 |
| 299 | 20250221 | 133700 | 728856323 | 1614 | 1614 | 1614 | 1614 | 1417 |
| 300 | 20250221 | 133600 | 726569285 | 1614 | 1614 | 1614 | 1614 | 0 |
| 301 | 20250221 | 133500 | 726569285 | 1614 | 1615 | 1615 | 1614 | 450 |
| 302 | 20250221 | 133400 | 725842623 | 1615 | 1620 | 1620 | 1615 | 132 |
| 303 | 20250221 | 133300 | 725628933 | 1614 | 1614 | 1614 | 1614 | 0 |
| 304 | 20250221 | 133200 | 725628933 | 1614 | 1614 | 1614 | 1614 | 0 |
| 305 | 20250221 | 133100 | 725628933 | 1614 | 1614 | 1620 | 1614 | 948 |
| 306 | 20250221 | 133000 | 724098855 | 1614 | 1614 | 1614 | 1614 | 0 |
| 307 | 20250221 | 132900 | 724098855 | 1614 | 1614 | 1614 | 1614 | 0 |
| 308 | 20250221 | 132800 | 724098855 | 1614 | 1614 | 1614 | 1614 | 3 |
| 309 | 20250221 | 132700 | 724094013 | 1614 | 1614 | 1614 | 1614 | 640 |
| 310 | 20250221 | 132600 | 723061053 | 1620 | 1620 | 1620 | 1620 | 1 |
| 311 | 20250221 | 132500 | 723059433 | 1620 | 1620 | 1620 | 1620 | 400 |
| 312 | 20250221 | 132400 | 722411433 | 1620 | 1620 | 1620 | 1620 | 282 |
| 313 | 20250221 | 132300 | 721954593 | 1620 | 1620 | 1620 | 1620 | 0 |
| 314 | 20250221 | 132200 | 721954593 | 1620 | 1620 | 1620 | 1620 | 0 |
| 315 | 20250221 | 132100 | 721954593 | 1620 | 1619 | 1620 | 1619 | 1116 |
| 316 | 20250221 | 132000 | 720147168 | 1619 | 1618 | 1619 | 1618 | 478 |
| 317 | 20250221 | 131900 | 719373305 | 1618 | 1618 | 1618 | 1618 | 1031 |
| 318 | 20250221 | 131800 | 717705147 | 1618 | 1618 | 1618 | 1618 | 0 |
| 319 | 20250221 | 131700 | 717705147 | 1618 | 1618 | 1618 | 1618 | 0 |
| 320 | 20250221 | 131600 | 717705147 | 1618 | 1618 | 1618 | 1618 | 2 |
| 321 | 20250221 | 131500 | 717701911 | 1618 | 1618 | 1618 | 1618 | 3 |
| 322 | 20250221 | 131400 | 717697057 | 1618 | 1618 | 1618 | 1618 | 0 |
| 323 | 20250221 | 131300 | 717697057 | 1618 | 1616 | 1618 | 1616 | 1300 |
| 324 | 20250221 | 131200 | 715594557 | 1619 | 1619 | 1619 | 1619 | 0 |
| 325 | 20250221 | 131100 | 715594557 | 1619 | 1619 | 1619 | 1619 | 0 |
| 326 | 20250221 | 131000 | 715594557 | 1619 | 1609 | 1619 | 1606 | 1815 |
| 327 | 20250221 | 130900 | 712677300 | 1609 | 1609 | 1609 | 1609 | 1607 |
| 328 | 20250221 | 130800 | 710091637 | 1610 | 1618 | 1618 | 1610 | 15049 |
| 329 | 20250221 | 130700 | 685843526 | 1618 | 1618 | 1618 | 1618 | 633 |
| 330 | 20250221 | 130600 | 684819332 | 1621 | 1621 | 1621 | 1621 | 1 |
| 331 | 20250221 | 130500 | 684817711 | 1619 | 1619 | 1619 | 1619 | 0 |
| 332 | 20250221 | 130400 | 684817711 | 1619 | 1619 | 1619 | 1619 | 820 |
| 333 | 20250221 | 130300 | 683490131 | 1619 | 1620 | 1620 | 1619 | 65 |
| 334 | 20250221 | 130200 | 683384832 | 1621 | 1623 | 1623 | 1621 | 3094 |
| 335 | 20250221 | 130100 | 678369073 | 1625 | 1623 | 1625 | 1623 | 136 |
| 336 | 20250221 | 130000 | 678148323 | 1625 | 1624 | 1625 | 1624 | 999 |
| 337 | 20250221 | 125900 | 676525518 | 1623 | 1622 | 1623 | 1622 | 993 |
| 338 | 20250221 | 125800 | 674914281 | 1620 | 1620 | 1620 | 1620 | 0 |
| 339 | 20250221 | 125700 | 674914281 | 1620 | 1620 | 1620 | 1620 | 230 |
| 340 | 20250221 | 125600 | 674541681 | 1620 | 1620 | 1620 | 1620 | 1770 |
| 341 | 20250221 | 125500 | 671674281 | 1620 | 1621 | 1621 | 1620 | 383 |
| 342 | 20250221 | 125400 | 671053448 | 1620 | 1620 | 1620 | 1620 | 0 |
| 343 | 20250221 | 125300 | 671053448 | 1620 | 1620 | 1620 | 1620 | 0 |
| 344 | 20250221 | 125200 | 671053448 | 1620 | 1620 | 1620 | 1620 | 80 |
| 345 | 20250221 | 125100 | 670923848 | 1623 | 1623 | 1623 | 1623 | 0 |
| 346 | 20250221 | 125000 | 670923848 | 1623 | 1622 | 1623 | 1620 | 497 |
| 347 | 20250221 | 124900 | 670117748 | 1620 | 1620 | 1620 | 1620 | 0 |
| 348 | 20250221 | 124800 | 670117748 | 1620 | 1620 | 1620 | 1620 | 0 |
| 349 | 20250221 | 124700 | 670117748 | 1620 | 1623 | 1623 | 1620 | 286 |
| 350 | 20250221 | 124600 | 669653828 | 1623 | 1619 | 1623 | 1619 | 1416 |
| 351 | 20250221 | 124500 | 667357033 | 1617 | 1617 | 1617 | 1617 | 189 |
| 352 | 20250221 | 124400 | 667051420 | 1617 | 1617 | 1617 | 1617 | 265 |
| 353 | 20250221 | 124300 | 666622915 | 1617 | 1617 | 1619 | 1617 | 2227 |
| 354 | 20250221 | 124200 | 663021854 | 1617 | 1617 | 1617 | 1617 | 1 |
| 355 | 20250221 | 124100 | 663020237 | 1616 | 1615 | 1616 | 1615 | 1224 |
| 356 | 20250221 | 124000 | 661042995 | 1615 | 1608 | 1615 | 1608 | 79 |
| 357 | 20250221 | 123900 | 660915600 | 1605 | 1618 | 1618 | 1605 | 2515 |
| 358 | 20250221 | 123800 | 656873962 | 1619 | 1619 | 1619 | 1619 | 72 |
| 359 | 20250221 | 123700 | 656757394 | 1608 | 1611 | 1611 | 1608 | 6300 |
| 360 | 20250221 | 123600 | 646620034 | 1608 | 1624 | 1624 | 1600 | 25347 |
| 361 | 20250221 | 123500 | 605811170 | 1625 | 1624 | 1625 | 1624 | 33 |
| 362 | 20250221 | 123400 | 605757553 | 1624 | 1624 | 1624 | 1624 | 242 |
| 363 | 20250221 | 123300 | 605364545 | 1624 | 1624 | 1624 | 1624 | 0 |
| 364 | 20250221 | 123200 | 605364545 | 1624 | 1625 | 1625 | 1624 | 311 |
| 365 | 20250221 | 123100 | 604859297 | 1625 | 1625 | 1625 | 1625 | 47 |
| 366 | 20250221 | 123000 | 604782922 | 1625 | 1625 | 1625 | 1625 | 0 |
| 367 | 20250221 | 122900 | 604782922 | 1625 | 1624 | 1625 | 1623 | 524 |
| 368 | 20250221 | 122800 | 603932111 | 1624 | 1624 | 1624 | 1624 | 71 |
| 369 | 20250221 | 122700 | 603816807 | 1624 | 1624 | 1624 | 1624 | 1500 |
| 370 | 20250221 | 122600 | 601380807 | 1624 | 1624 | 1624 | 1624 | 0 |
| 371 | 20250221 | 122500 | 601380807 | 1624 | 1624 | 1624 | 1624 | 1 |
| 372 | 20250221 | 122400 | 601379183 | 1623 | 1621 | 1623 | 1621 | 13 |
| 373 | 20250221 | 122300 | 601358108 | 1622 | 1622 | 1622 | 1622 | 409 |
| 374 | 20250221 | 122200 | 600694710 | 1622 | 1622 | 1622 | 1622 | 8 |
| 375 | 20250221 | 122100 | 600681734 | 1621 | 1622 | 1622 | 1621 | 564 |
| 376 | 20250221 | 122000 | 599767335 | 1622 | 1622 | 1622 | 1622 | 481 |
| 377 | 20250221 | 121900 | 598987153 | 1625 | 1624 | 1625 | 1622 | 1001 |
| 378 | 20250221 | 121800 | 597362459 | 1622 | 1622 | 1622 | 1622 | 936 |
| 379 | 20250221 | 121700 | 595844267 | 1623 | 1623 | 1623 | 1623 | 1629 |
| 380 | 20250221 | 121600 | 593200400 | 1623 | 1624 | 1624 | 1623 | 931 |
| 381 | 20250221 | 121500 | 591689082 | 1624 | 1624 | 1625 | 1624 | 673 |
| 382 | 20250221 | 121400 | 590596112 | 1623 | 1623 | 1623 | 1623 | 10 |
| 383 | 20250221 | 121300 | 590579882 | 1623 | 1623 | 1623 | 1623 | 100 |
| 384 | 20250221 | 121200 | 590417582 | 1624 | 1625 | 1625 | 1624 | 310 |
| 385 | 20250221 | 121100 | 589914111 | 1624 | 1624 | 1624 | 1624 | 202 |
| 386 | 20250221 | 121000 | 589586063 | 1624 | 1624 | 1624 | 1624 | 4001 |
| 387 | 20250221 | 120900 | 583088439 | 1625 | 1625 | 1625 | 1625 | 0 |
| 388 | 20250221 | 120800 | 583088439 | 1625 | 1625 | 1625 | 1625 | 1311 |
| 389 | 20250221 | 120700 | 580958064 | 1623 | 1624 | 1625 | 1623 | 21 |
| 390 | 20250221 | 120600 | 580923956 | 1623 | 1623 | 1623 | 1623 | 0 |
| 391 | 20250221 | 120500 | 580923956 | 1623 | 1624 | 1624 | 1623 | 553 |
| 392 | 20250221 | 120400 | 580025950 | 1624 | 1624 | 1624 | 1624 | 2 |
| 393 | 20250221 | 120300 | 580022702 | 1625 | 1624 | 1625 | 1624 | 198 |
| 394 | 20250221 | 120200 | 579701052 | 1625 | 1625 | 1625 | 1625 | 673 |
| 395 | 20250221 | 120100 | 578607427 | 1625 | 1625 | 1625 | 1625 | 369 |
| 396 | 20250221 | 120000 | 578007802 | 1625 | 1625 | 1625 | 1625 | 159 |
| 397 | 20250221 | 115900 | 577749427 | 1625 | 1625 | 1625 | 1625 | 18 |
| 398 | 20250221 | 115800 | 577720177 | 1625 | 1625 | 1625 | 1625 | 0 |
| 399 | 20250221 | 115700 | 577720177 | 1625 | 1625 | 1625 | 1625 | 100 |
| 400 | 20250221 | 115600 | 577557677 | 1624 | 1624 | 1624 | 1624 | 684 |
| 401 | 20250221 | 115500 | 576446861 | 1625 | 1625 | 1625 | 1625 | 17 |
| 402 | 20250221 | 115400 | 576419236 | 1625 | 1625 | 1625 | 1625 | 115 |
| 403 | 20250221 | 115300 | 576232361 | 1625 | 1625 | 1625 | 1625 | 829 |
| 404 | 20250221 | 115200 | 574885236 | 1625 | 1625 | 1625 | 1625 | 354 |
| 405 | 20250221 | 115100 | 574309986 | 1625 | 1625 | 1625 | 1625 | 717 |
| 406 | 20250221 | 115000 | 573144861 | 1625 | 1625 | 1625 | 1625 | 1121 |
| 407 | 20250221 | 114900 | 571323236 | 1625 | 1625 | 1625 | 1625 | 0 |
| 408 | 20250221 | 114800 | 571323236 | 1625 | 1625 | 1625 | 1624 | 7249 |
| 409 | 20250221 | 114700 | 559545611 | 1625 | 1625 | 1625 | 1625 | 100 |
| 410 | 20250221 | 114600 | 559383111 | 1625 | 1625 | 1625 | 1625 | 102 |
| 411 | 20250221 | 114500 | 559217361 | 1625 | 1625 | 1625 | 1625 | 1687 |
| 412 | 20250221 | 114400 | 556475986 | 1625 | 1625 | 1625 | 1625 | 71 |
| 413 | 20250221 | 114300 | 556360611 | 1625 | 1625 | 1625 | 1625 | 411 |
| 414 | 20250221 | 114200 | 555692736 | 1625 | 1625 | 1625 | 1625 | 671 |
| 415 | 20250221 | 114100 | 554602361 | 1625 | 1625 | 1625 | 1625 | 3765 |
| 416 | 20250221 | 114000 | 548484236 | 1625 | 1625 | 1625 | 1625 | 9767 |
| 417 | 20250221 | 113900 | 532612861 | 1625 | 1625 | 1625 | 1625 | 409 |
| 418 | 20250221 | 113800 | 531948236 | 1625 | 1625 | 1625 | 1625 | 67 |
| 419 | 20250221 | 113700 | 531839361 | 1625 | 1625 | 1625 | 1625 | 87 |
| 420 | 20250221 | 113600 | 531697986 | 1624 | 1625 | 1625 | 1624 | 90 |
| 421 | 20250221 | 113500 | 531551806 | 1625 | 1625 | 1625 | 1625 | 0 |
| 422 | 20250221 | 113400 | 531551806 | 1625 | 1624 | 1625 | 1624 | 6002 |
| 423 | 20250221 | 113300 | 521804556 | 1625 | 1625 | 1625 | 1625 | 52 |
| 424 | 20250221 | 113200 | 521720056 | 1624 | 1625 | 1625 | 1622 | 967 |
| 425 | 20250221 | 113100 | 520149897 | 1625 | 1625 | 1625 | 1625 | 0 |
| 426 | 20250221 | 113000 | 520149897 | 1625 | 1625 | 1625 | 1625 | 57 |
| 427 | 20250221 | 112900 | 520057272 | 1625 | 1625 | 1625 | 1625 | 1 |
| 428 | 20250221 | 112800 | 520055647 | 1620 | 1620 | 1620 | 1620 | 0 |
| 429 | 20250221 | 112700 | 520055647 | 1620 | 1620 | 1620 | 1620 | 0 |
| 430 | 20250221 | 112600 | 520055647 | 1620 | 1625 | 1625 | 1620 | 1267 |
| 431 | 20250221 | 112500 | 518001555 | 1625 | 1625 | 1625 | 1625 | 0 |
| 432 | 20250221 | 112400 | 518001555 | 1625 | 1625 | 1625 | 1625 | 0 |
| 433 | 20250221 | 112300 | 518001555 | 1625 | 1625 | 1625 | 1625 | 0 |
| 434 | 20250221 | 112200 | 518001555 | 1625 | 1622 | 1625 | 1619 | 5568 |
| 435 | 20250221 | 112100 | 508981183 | 1622 | 1623 | 1623 | 1622 | 1139 |
| 436 | 20250221 | 112000 | 507133719 | 1625 | 1622 | 1625 | 1622 | 2 |
| 437 | 20250221 | 111900 | 507130472 | 1625 | 1625 | 1625 | 1623 | 4774 |
| 438 | 20250221 | 111800 | 499378676 | 1623 | 1623 | 1623 | 1623 | 0 |
| 439 | 20250221 | 111700 | 499378676 | 1623 | 1623 | 1623 | 1623 | 300 |
| 440 | 20250221 | 111600 | 498891776 | 1622 | 1625 | 1625 | 1622 | 2 |
| 441 | 20250221 | 111500 | 498888529 | 1623 | 1624 | 1625 | 1623 | 1360 |
| 442 | 20250221 | 111400 | 496680838 | 1624 | 1624 | 1624 | 1624 | 71 |
| 443 | 20250221 | 111300 | 496565534 | 1624 | 1625 | 1625 | 1624 | 1449 |
| 444 | 20250221 | 111200 | 494211779 | 1626 | 1628 | 1628 | 1626 | 970 |
| 445 | 20250221 | 111100 | 492633287 | 1628 | 1628 | 1628 | 1628 | 1889 |
| 446 | 20250221 | 111000 | 489557995 | 1628 | 1630 | 1630 | 1628 | 628 |
| 447 | 20250221 | 110900 | 488534921 | 1630 | 1634 | 1634 | 1630 | 2027 |
| 448 | 20250221 | 110800 | 485229841 | 1635 | 1635 | 1635 | 1632 | 5103 |
| 449 | 20250221 | 110700 | 476898971 | 1635 | 1635 | 1635 | 1635 | 87 |
| 450 | 20250221 | 110600 | 476756726 | 1640 | 1635 | 1640 | 1635 | 1139 |
| 451 | 20250221 | 110500 | 474891461 | 1636 | 1636 | 1636 | 1636 | 0 |
| 452 | 20250221 | 110400 | 474891461 | 1636 | 1637 | 1637 | 1636 | 1365 |
| 453 | 20250221 | 110300 | 472657903 | 1640 | 1638 | 1640 | 1637 | 2152 |
| 454 | 20250221 | 110200 | 469134399 | 1638 | 1638 | 1638 | 1638 | 0 |
| 455 | 20250221 | 110100 | 469134399 | 1638 | 1640 | 1640 | 1638 | 1555 |
| 456 | 20250221 | 110000 | 466586965 | 1641 | 1641 | 1641 | 1641 | 544 |
| 457 | 20250221 | 105900 | 465694261 | 1642 | 1642 | 1642 | 1642 | 17 |
| 458 | 20250221 | 105800 | 465666347 | 1642 | 1642 | 1642 | 1642 | 117 |
| 459 | 20250221 | 105700 | 465474233 | 1642 | 1642 | 1642 | 1642 | 17 |
| 460 | 20250221 | 105600 | 465446319 | 1640 | 1641 | 1641 | 1640 | 4902 |
| 461 | 20250221 | 105500 | 457402428 | 1640 | 1640 | 1640 | 1640 | 266 |
| 462 | 20250221 | 105400 | 456966188 | 1640 | 1640 | 1640 | 1640 | 9 |
| 463 | 20250221 | 105300 | 456951428 | 1639 | 1639 | 1639 | 1639 | 214 |
| 464 | 20250221 | 105200 | 456600682 | 1638 | 1638 | 1638 | 1638 | 4547 |
| 465 | 20250221 | 105100 | 449152696 | 1638 | 1638 | 1638 | 1638 | 69 |
| 466 | 20250221 | 105000 | 449039674 | 1638 | 1638 | 1638 | 1638 | 333 |
| 467 | 20250221 | 104900 | 448494220 | 1638 | 1638 | 1638 | 1638 | 82 |
| 468 | 20250221 | 104800 | 448359904 | 1638 | 1638 | 1638 | 1638 | 66 |
| 469 | 20250221 | 104700 | 448251796 | 1638 | 1637 | 1638 | 1637 | 3 |
| 470 | 20250221 | 104600 | 448246883 | 1638 | 1638 | 1638 | 1638 | 516 |
| 471 | 20250221 | 104500 | 447401675 | 1638 | 1637 | 1638 | 1637 | 239 |
| 472 | 20250221 | 104400 | 447010376 | 1636 | 1638 | 1638 | 1636 | 1452 |
| 473 | 20250221 | 104300 | 444632863 | 1639 | 1640 | 1640 | 1639 | 1120 |
| 474 | 20250221 | 104200 | 442797055 | 1640 | 1640 | 1640 | 1640 | 130 |
| 475 | 20250221 | 104100 | 442583855 | 1640 | 1640 | 1640 | 1640 | 502 |
| 476 | 20250221 | 104000 | 441760575 | 1640 | 1640 | 1640 | 1640 | 25 |
| 477 | 20250221 | 103900 | 441719575 | 1640 | 1641 | 1641 | 1640 | 138 |
| 478 | 20250221 | 103800 | 441493238 | 1641 | 1641 | 1641 | 1641 | 85 |
| 479 | 20250221 | 103700 | 441353753 | 1641 | 1640 | 1641 | 1640 | 684 |
| 480 | 20250221 | 103600 | 440231983 | 1640 | 1641 | 1641 | 1640 | 31 |
| 481 | 20250221 | 103500 | 440181113 | 1640 | 1640 | 1640 | 1640 | 7583 |
| 482 | 20250221 | 103400 | 427744993 | 1640 | 1641 | 1641 | 1640 | 70 |
| 483 | 20250221 | 103300 | 427630133 | 1641 | 1642 | 1642 | 1641 | 396 |
| 484 | 20250221 | 103200 | 426980234 | 1642 | 1642 | 1642 | 1642 | 113 |
| 485 | 20250221 | 103100 | 426794688 | 1642 | 1641 | 1642 | 1641 | 105 |
| 486 | 20250221 | 103000 | 426622288 | 1641 | 1641 | 1641 | 1641 | 0 |
| 487 | 20250221 | 102900 | 426622288 | 1641 | 1641 | 1642 | 1641 | 104 |
| 488 | 20250221 | 102800 | 426451591 | 1641 | 1642 | 1642 | 1641 | 648 |
| 489 | 20250221 | 102700 | 425387585 | 1642 | 1641 | 1642 | 1641 | 9373 |
| 490 | 20250221 | 102600 | 410000393 | 1641 | 1641 | 1641 | 1641 | 96 |
| 491 | 20250221 | 102500 | 409842857 | 1641 | 1641 | 1641 | 1641 | 137 |
| 492 | 20250221 | 102400 | 409618040 | 1641 | 1643 | 1643 | 1641 | 623 |
| 493 | 20250221 | 102300 | 408595055 | 1643 | 1642 | 1643 | 1642 | 23 |
| 494 | 20250221 | 102200 | 408557286 | 1641 | 1638 | 1641 | 1638 | 415 |
| 495 | 20250221 | 102100 | 407876688 | 1635 | 1642 | 1642 | 1635 | 1890 |
| 496 | 20250221 | 102000 | 404778983 | 1643 | 1643 | 1643 | 1642 | 354 |
| 497 | 20250221 | 101900 | 404197544 | 1643 | 1645 | 1645 | 1643 | 1056 |
| 498 | 20250221 | 101800 | 402461267 | 1645 | 1646 | 1646 | 1645 | 1550 |
| 499 | 20250221 | 101700 | 399910780 | 1646 | 1644 | 1646 | 1644 | 926 |
| 500 | 20250221 | 101600 | 398387824 | 1645 | 1646 | 1648 | 1645 | 5262 |
| 501 | 20250221 | 101500 | 389721406 | 1645 | 1645 | 1649 | 1645 | 7434 |
| 502 | 20250221 | 101400 | 377476676 | 1645 | 1645 | 1646 | 1645 | 2996 |
| 503 | 20250221 | 101300 | 372545420 | 1645 | 1644 | 1645 | 1644 | 4512 |
| 504 | 20250221 | 101200 | 365124180 | 1644 | 1642 | 1644 | 1642 | 1480 |
| 505 | 20250221 | 101100 | 362693557 | 1642 | 1641 | 1642 | 1641 | 6882 |
| 506 | 20250221 | 101000 | 351394498 | 1640 | 1637 | 1640 | 1637 | 4736 |
| 507 | 20250221 | 100900 | 343628586 | 1636 | 1631 | 1636 | 1630 | 1804 |
| 508 | 20250221 | 100800 | 340682248 | 1630 | 1635 | 1636 | 1630 | 2257 |
| 509 | 20250221 | 100700 | 336999267 | 1633 | 1637 | 1637 | 1633 | 418 |
| 510 | 20250221 | 100600 | 336316159 | 1637 | 1635 | 1637 | 1635 | 2156 |
| 511 | 20250221 | 100500 | 332789647 | 1635 | 1635 | 1636 | 1633 | 1073 |
| 512 | 20250221 | 100400 | 331035237 | 1635 | 1636 | 1636 | 1634 | 1322 |
| 513 | 20250221 | 100300 | 328873580 | 1635 | 1635 | 1635 | 1635 | 574 |
| 514 | 20250221 | 100200 | 327935090 | 1635 | 1636 | 1636 | 1635 | 1831 |
| 515 | 20250221 | 100100 | 324939578 | 1636 | 1636 | 1636 | 1636 | 554 |
| 516 | 20250221 | 100000 | 324033234 | 1635 | 1636 | 1636 | 1635 | 811 |
| 517 | 20250221 | 095900 | 322706841 | 1635 | 1635 | 1635 | 1634 | 778 |
| 518 | 20250221 | 095800 | 321435379 | 1635 | 1631 | 1635 | 1631 | 1005 |
| 519 | 20250221 | 095700 | 319792296 | 1630 | 1630 | 1631 | 1629 | 1259 |
| 520 | 20250221 | 095600 | 317740332 | 1630 | 1631 | 1631 | 1630 | 796 |
| 521 | 20250221 | 095500 | 316442733 | 1631 | 1631 | 1631 | 1631 | 181 |
| 522 | 20250221 | 095400 | 316147522 | 1631 | 1634 | 1634 | 1631 | 1477 |
| 523 | 20250221 | 095300 | 313735773 | 1635 | 1635 | 1635 | 1635 | 488 |
| 524 | 20250221 | 095200 | 312937893 | 1635 | 1642 | 1642 | 1635 | 2013 |
| 525 | 20250221 | 095100 | 309646431 | 1642 | 1643 | 1646 | 1638 | 2142 |
| 526 | 20250221 | 095000 | 306125102 | 1643 | 1637 | 1643 | 1635 | 4323 |
| 527 | 20250221 | 094900 | 299039408 | 1639 | 1639 | 1640 | 1639 | 2305 |
| 528 | 20250221 | 094800 | 295260375 | 1638 | 1638 | 1640 | 1636 | 5735 |
| 529 | 20250221 | 094700 | 285862447 | 1638 | 1637 | 1638 | 1637 | 2520 |
| 530 | 20250221 | 094600 | 281735234 | 1638 | 1638 | 1638 | 1638 | 0 |
| 531 | 20250221 | 094500 | 281735234 | 1638 | 1638 | 1638 | 1633 | 1447 |
| 532 | 20250221 | 094400 | 279370689 | 1638 | 1634 | 1638 | 1634 | 5263 |
| 533 | 20250221 | 094300 | 270768388 | 1634 | 1635 | 1635 | 1634 | 2110 |
| 534 | 20250221 | 094200 | 267320638 | 1634 | 1634 | 1635 | 1631 | 3120 |
| 535 | 20250221 | 094100 | 262225704 | 1634 | 1636 | 1636 | 1634 | 3691 |
| 536 | 20250221 | 094000 | 256190025 | 1636 | 1634 | 1636 | 1633 | 1087 |
| 537 | 20250221 | 093900 | 254412786 | 1633 | 1641 | 1641 | 1633 | 8484 |
| 538 | 20250221 | 093800 | 240535993 | 1642 | 1639 | 1642 | 1639 | 2938 |
| 539 | 20250221 | 093700 | 235713577 | 1639 | 1639 | 1642 | 1639 | 31977 |
| 540 | 20250221 | 093600 | 183300296 | 1629 | 1623 | 1640 | 1623 | 35428 |
| 541 | 20250221 | 093500 | 125491876 | 1623 | 1620 | 1623 | 1619 | 3394 |
| 542 | 20250221 | 093400 | 119993043 | 1620 | 1617 | 1620 | 1617 | 7127 |
| 543 | 20250221 | 093300 | 108455467 | 1617 | 1615 | 1617 | 1614 | 300 |
| 544 | 20250221 | 093200 | 107970971 | 1615 | 1615 | 1615 | 1615 | 664 |
| 545 | 20250221 | 093100 | 106898611 | 1614 | 1611 | 1615 | 1611 | 2457 |
| 546 | 20250221 | 093000 | 102933896 | 1610 | 1610 | 1610 | 1610 | 2686 |
| 547 | 20250221 | 092900 | 98609436 | 1610 | 1610 | 1610 | 1610 | 0 |
| 548 | 20250221 | 092800 | 98609436 | 1610 | 1614 | 1614 | 1610 | 125 |
| 549 | 20250221 | 092700 | 98408026 | 1614 | 1610 | 1614 | 1608 | 2402 |
| 550 | 20250221 | 092600 | 94542223 | 1611 | 1615 | 1615 | 1611 | 417 |
| 551 | 20250221 | 092500 | 93870428 | 1610 | 1612 | 1612 | 1610 | 996 |
| 552 | 20250221 | 092400 | 92266452 | 1612 | 1610 | 1612 | 1610 | 67 |
| 553 | 20250221 | 092300 | 92158578 | 1618 | 1620 | 1620 | 1610 | 6410 |
| 554 | 20250221 | 092200 | 81820210 | 1620 | 1604 | 1620 | 1604 | 10999 |
| 555 | 20250221 | 092100 | 64107703 | 1602 | 1603 | 1603 | 1602 | 2009 |
| 556 | 20250221 | 092000 | 60887284 | 1603 | 1603 | 1607 | 1602 | 5123 |
| 557 | 20250221 | 091900 | 52675926 | 1604 | 1608 | 1608 | 1604 | 58 |
| 558 | 20250221 | 091800 | 52582782 | 1608 | 1600 | 1608 | 1600 | 4129 |
| 559 | 20250221 | 091700 | 45971114 | 1601 | 1601 | 1601 | 1601 | 154 |
| 560 | 20250221 | 091600 | 45724560 | 1596 | 1596 | 1596 | 1596 | 100 |
| 561 | 20250221 | 091500 | 45564960 | 1597 | 1597 | 1597 | 1597 | 467 |
| 562 | 20250221 | 091400 | 44819161 | 1598 | 1601 | 1601 | 1598 | 5500 |
| 563 | 20250221 | 091300 | 36019857 | 1602 | 1607 | 1607 | 1602 | 460 |
| 564 | 20250221 | 091200 | 35281637 | 1608 | 1608 | 1608 | 1608 | 2550 |
| 565 | 20250221 | 091100 | 31181237 | 1610 | 1600 | 1610 | 1600 | 529 |
| 566 | 20250221 | 091000 | 30334547 | 1599 | 1594 | 1599 | 1594 | 1337 |
| 567 | 20250221 | 090900 | 28198726 | 1594 | 1589 | 1594 | 1589 | 27 |
| 568 | 20250221 | 090800 | 28155693 | 1589 | 1586 | 1589 | 1586 | 3777 |
| 569 | 20250221 | 090700 | 22162104 | 1587 | 1586 | 1587 | 1586 | 2060 |
| 570 | 20250221 | 090600 | 18893974 | 1585 | 1585 | 1587 | 1585 | 4261 |
| 571 | 20250221 | 090500 | 12136270 | 1587 | 1588 | 1588 | 1587 | 5517 |
| 572 | 20250221 | 090400 | 3378184 | 1588 | 1594 | 1594 | 1587 | 588 |
| 573 | 20250221 | 090300 | 2443342 | 1594 | 1591 | 1594 | 1591 | 54 |
| 574 | 20250221 | 090200 | 2357425 | 1595 | 1595 | 1595 | 1595 | 1 |
| 575 | 20250221 | 090100 | 2355830 | 1595 | 1597 | 1597 | 1595 | 226 |
| 576 | 20250221 | 090000 | 1995066 | 1595 | 1598 | 1598 | 1595 | 1249 |