33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 191800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 3800 |
| 3 | 20250221 | 191700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 4 | 20250221 | 191600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 5 | 20250221 | 191500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 6 | 20250221 | 191400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 7 | 20250221 | 191300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 8 | 20250221 | 191200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 9 | 20250221 | 191100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 10 | 20250221 | 191000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 11 | 20250221 | 190900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 12 | 20250221 | 190800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 13 | 20250221 | 190700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 14 | 20250221 | 190600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 15 | 20250221 | 190500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 16 | 20250221 | 190400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 17 | 20250221 | 190300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 18 | 20250221 | 190200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 19 | 20250221 | 190100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 20 | 20250221 | 190000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 21 | 20250221 | 185900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 22 | 20250221 | 185800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 23 | 20250221 | 185700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 24 | 20250221 | 185600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 25 | 20250221 | 185500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 26 | 20250221 | 185400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 27 | 20250221 | 185300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 28 | 20250221 | 185200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 29 | 20250221 | 185100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 30 | 20250221 | 185000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 31 | 20250221 | 184900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 32 | 20250221 | 184800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 3800 |
| 33 | 20250221 | 184700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 34 | 20250221 | 184600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 35 | 20250221 | 184500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 36 | 20250221 | 184400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 37 | 20250221 | 184300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 38 | 20250221 | 184200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 39 | 20250221 | 184100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 40 | 20250221 | 184000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 41 | 20250221 | 183900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 42 | 20250221 | 183800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 43 | 20250221 | 183700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 44 | 20250221 | 183600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 45 | 20250221 | 183500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 46 | 20250221 | 183400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 47 | 20250221 | 183300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 48 | 20250221 | 183200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 49 | 20250221 | 183100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 50 | 20250221 | 183000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 51 | 20250221 | 182900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 52 | 20250221 | 182800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 53 | 20250221 | 182700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 54 | 20250221 | 182600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 55 | 20250221 | 182500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 56 | 20250221 | 182400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 57 | 20250221 | 182300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 58 | 20250221 | 182200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 59 | 20250221 | 182100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 60 | 20250221 | 182000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 61 | 20250221 | 181900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 62 | 20250221 | 181800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 3800 |
| 63 | 20250221 | 181700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 64 | 20250221 | 181600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 65 | 20250221 | 181500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 66 | 20250221 | 181400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 67 | 20250221 | 181300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 68 | 20250221 | 181200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 69 | 20250221 | 181100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 70 | 20250221 | 181000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 71 | 20250221 | 180900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 72 | 20250221 | 180800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 73 | 20250221 | 180700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 74 | 20250221 | 180600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 75 | 20250221 | 180500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 76 | 20250221 | 180400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 77 | 20250221 | 180300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 78 | 20250221 | 180200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 79 | 20250221 | 180100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 80 | 20250221 | 180000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 81 | 20250221 | 175900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 82 | 20250221 | 175800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 83 | 20250221 | 175700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 84 | 20250221 | 175600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 85 | 20250221 | 175500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 86 | 20250221 | 175400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 87 | 20250221 | 175300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 88 | 20250221 | 175200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 89 | 20250221 | 175100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 90 | 20250221 | 175000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 91 | 20250221 | 174900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 92 | 20250221 | 174800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 3800 |
| 93 | 20250221 | 174700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 94 | 20250221 | 174600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 95 | 20250221 | 174500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 96 | 20250221 | 174400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 97 | 20250221 | 174300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 98 | 20250221 | 174200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 99 | 20250221 | 174100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 100 | 20250221 | 174000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 101 | 20250221 | 173900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 102 | 20250221 | 173800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 103 | 20250221 | 173700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 104 | 20250221 | 173600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 105 | 20250221 | 173500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 106 | 20250221 | 173400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 107 | 20250221 | 173300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 108 | 20250221 | 173200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 109 | 20250221 | 173100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 110 | 20250221 | 173000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 111 | 20250221 | 172900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 112 | 20250221 | 172800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 113 | 20250221 | 172700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 114 | 20250221 | 172600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 115 | 20250221 | 172500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 116 | 20250221 | 172400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 117 | 20250221 | 172300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 118 | 20250221 | 172200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 119 | 20250221 | 172100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 120 | 20250221 | 172000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 121 | 20250221 | 171900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 122 | 20250221 | 171800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 3800 |
| 123 | 20250221 | 171700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 124 | 20250221 | 171600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 125 | 20250221 | 171500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 126 | 20250221 | 171400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 127 | 20250221 | 171300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 128 | 20250221 | 171200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 129 | 20250221 | 171100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 130 | 20250221 | 171000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 131 | 20250221 | 170900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 132 | 20250221 | 170800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 133 | 20250221 | 170700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 134 | 20250221 | 170600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 135 | 20250221 | 170500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 136 | 20250221 | 170400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 137 | 20250221 | 170300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 138 | 20250221 | 170200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 139 | 20250221 | 170100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 140 | 20250221 | 170000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 141 | 20250221 | 165900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 142 | 20250221 | 165800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 143 | 20250221 | 165700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 144 | 20250221 | 165600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 145 | 20250221 | 165500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 146 | 20250221 | 165400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 147 | 20250221 | 165300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 148 | 20250221 | 165200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 149 | 20250221 | 165100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 150 | 20250221 | 165000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 151 | 20250221 | 164900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 152 | 20250221 | 164800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 3800 |
| 153 | 20250221 | 164700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 154 | 20250221 | 164600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 155 | 20250221 | 164500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 156 | 20250221 | 164400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 157 | 20250221 | 164300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 158 | 20250221 | 164200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 159 | 20250221 | 164100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 160 | 20250221 | 164000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 161 | 20250221 | 163900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 162 | 20250221 | 163800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 163 | 20250221 | 163700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 164 | 20250221 | 163600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 165 | 20250221 | 163500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 166 | 20250221 | 163400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 167 | 20250221 | 163300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 168 | 20250221 | 163200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 169 | 20250221 | 163100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 170 | 20250221 | 163000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 171 | 20250221 | 162900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 172 | 20250221 | 162800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 173 | 20250221 | 162700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 174 | 20250221 | 162600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 175 | 20250221 | 162500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 176 | 20250221 | 162400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 177 | 20250221 | 162300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 178 | 20250221 | 162200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 179 | 20250221 | 162100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 180 | 20250221 | 162000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 181 | 20250221 | 161900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 182 | 20250221 | 161800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 3800 |
| 183 | 20250221 | 161700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 184 | 20250221 | 161600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 185 | 20250221 | 161500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 186 | 20250221 | 161400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 187 | 20250221 | 161300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 188 | 20250221 | 161200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 189 | 20250221 | 161100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 190 | 20250221 | 161000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 191 | 20250221 | 160900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 192 | 20250221 | 160800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 193 | 20250221 | 160700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 194 | 20250221 | 160600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 195 | 20250221 | 160500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 196 | 20250221 | 160400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 197 | 20250221 | 160300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 198 | 20250221 | 160200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 199 | 20250221 | 160100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 200 | 20250221 | 160000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 201 | 20250221 | 155900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 202 | 20250221 | 155800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 203 | 20250221 | 155700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 204 | 20250221 | 155600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 205 | 20250221 | 155500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 206 | 20250221 | 155400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 207 | 20250221 | 155300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 208 | 20250221 | 155200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 209 | 20250221 | 155100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 210 | 20250221 | 155000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 211 | 20250221 | 154900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 212 | 20250221 | 154800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 3800 |
| 213 | 20250221 | 154700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 214 | 20250221 | 154600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 215 | 20250221 | 154500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 216 | 20250221 | 154400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 217 | 20250221 | 154300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 218 | 20250221 | 154200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 219 | 20250221 | 154100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 220 | 20250221 | 154000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 221 | 20250221 | 153900 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 222 | 20250221 | 153800 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 223 | 20250221 | 153700 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 224 | 20250221 | 153600 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 225 | 20250221 | 153500 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 226 | 20250221 | 153400 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 227 | 20250221 | 153300 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 228 | 20250221 | 153200 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 229 | 20250221 | 153100 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 230 | 20250221 | 153000 | 2411467430 | 14430 | 14430 | 14430 | 14430 | 3800 |
| 231 | 20250221 | 152900 | 2356633430 | 14460 | 14460 | 14460 | 14460 | 0 |
| 232 | 20250221 | 152800 | 2356633430 | 14460 | 14460 | 14460 | 14460 | 0 |
| 233 | 20250221 | 152700 | 2356633430 | 14460 | 14460 | 14460 | 14460 | 0 |
| 234 | 20250221 | 152600 | 2356633430 | 14460 | 14460 | 14460 | 14460 | 0 |
| 235 | 20250221 | 152500 | 2356633430 | 14460 | 14460 | 14460 | 14460 | 0 |
| 236 | 20250221 | 152400 | 2356633430 | 14460 | 14460 | 14460 | 14460 | 0 |
| 237 | 20250221 | 152300 | 2356633430 | 14460 | 14460 | 14460 | 14460 | 0 |
| 238 | 20250221 | 152200 | 2356633430 | 14460 | 14460 | 14460 | 14460 | 0 |
| 239 | 20250221 | 152100 | 2356633430 | 14460 | 14460 | 14460 | 14460 | 0 |
| 240 | 20250221 | 152000 | 2356633430 | 14460 | 14460 | 14460 | 14460 | 0 |
| 241 | 20250221 | 151900 | 2356633430 | 14460 | 14450 | 14460 | 14440 | 551 |
| 242 | 20250221 | 151800 | 2348674400 | 14460 | 14450 | 14460 | 14440 | 461 |
| 243 | 20250221 | 151700 | 2342015040 | 14450 | 14460 | 14460 | 14450 | 170 |
| 244 | 20250221 | 151600 | 2339558310 | 14450 | 14450 | 14460 | 14450 | 141 |
| 245 | 20250221 | 151500 | 2337519860 | 14450 | 14450 | 14460 | 14450 | 189 |
| 246 | 20250221 | 151400 | 2334788650 | 14460 | 14440 | 14460 | 14440 | 47 |
| 247 | 20250221 | 151300 | 2334109750 | 14450 | 14460 | 14460 | 14450 | 169 |
| 248 | 20250221 | 151200 | 2331667570 | 14470 | 14470 | 14480 | 14450 | 773 |
| 249 | 20250221 | 151100 | 2320486030 | 14480 | 14460 | 14480 | 14450 | 135 |
| 250 | 20250221 | 151000 | 2318532950 | 14460 | 14460 | 14470 | 14460 | 413 |
| 251 | 20250221 | 150900 | 2312560950 | 14470 | 14470 | 14470 | 14460 | 55 |
| 252 | 20250221 | 150800 | 2311765110 | 14470 | 14470 | 14470 | 14470 | 20 |
| 253 | 20250221 | 150700 | 2311475710 | 14480 | 14470 | 14480 | 14470 | 913 |
| 254 | 20250221 | 150600 | 2298263610 | 14470 | 14480 | 14480 | 14460 | 124 |
| 255 | 20250221 | 150500 | 2296470230 | 14460 | 14480 | 14490 | 14460 | 125 |
| 256 | 20250221 | 150400 | 2294662540 | 14480 | 14480 | 14480 | 14470 | 395 |
| 257 | 20250221 | 150300 | 2288943110 | 14460 | 14490 | 14490 | 14460 | 253 |
| 258 | 20250221 | 150200 | 2285283220 | 14500 | 14490 | 14500 | 14490 | 129 |
| 259 | 20250221 | 150100 | 2283413810 | 14500 | 14470 | 14500 | 14460 | 990 |
| 260 | 20250221 | 150000 | 2269078260 | 14470 | 14460 | 14470 | 14460 | 222 |
| 261 | 20250221 | 145900 | 2265866570 | 14460 | 14450 | 14460 | 14450 | 33 |
| 262 | 20250221 | 145800 | 2265389690 | 14460 | 14460 | 14470 | 14450 | 352 |
| 263 | 20250221 | 145700 | 2260297000 | 14460 | 14460 | 14470 | 14460 | 127 |
| 264 | 20250221 | 145600 | 2258460570 | 14460 | 14460 | 14460 | 14460 | 19 |
| 265 | 20250221 | 145500 | 2258185830 | 14470 | 14420 | 14470 | 14420 | 1401 |
| 266 | 20250221 | 145400 | 2237929670 | 14450 | 14440 | 14450 | 14400 | 2518 |
| 267 | 20250221 | 145300 | 2201613030 | 14470 | 14460 | 14470 | 14460 | 190 |
| 268 | 20250221 | 145200 | 2198864090 | 14470 | 14420 | 14470 | 14420 | 759 |
| 269 | 20250221 | 145100 | 2187897630 | 14430 | 14420 | 14430 | 14420 | 17 |
| 270 | 20250221 | 145000 | 2187652480 | 14430 | 14420 | 14430 | 14420 | 39 |
| 271 | 20250221 | 144900 | 2187089880 | 14420 | 14430 | 14430 | 14420 | 8 |
| 272 | 20250221 | 144800 | 2186974460 | 14420 | 14420 | 14420 | 14420 | 315 |
| 273 | 20250221 | 144700 | 2182432160 | 14420 | 14430 | 14430 | 14420 | 36 |
| 274 | 20250221 | 144600 | 2181913030 | 14420 | 14420 | 14420 | 14420 | 217 |
| 275 | 20250221 | 144500 | 2178783890 | 14420 | 14430 | 14430 | 14420 | 77 |
| 276 | 20250221 | 144400 | 2177673450 | 14430 | 14430 | 14430 | 14420 | 19 |
| 277 | 20250221 | 144300 | 2177399450 | 14440 | 14440 | 14440 | 14440 | 10 |
| 278 | 20250221 | 144200 | 2177255050 | 14440 | 14430 | 14440 | 14420 | 78 |
| 279 | 20250221 | 144100 | 2176129210 | 14420 | 14420 | 14420 | 14420 | 18 |
| 280 | 20250221 | 144000 | 2175869650 | 14430 | 14410 | 14430 | 14410 | 113 |
| 281 | 20250221 | 143900 | 2174240350 | 14410 | 14410 | 14420 | 14410 | 9 |
| 282 | 20250221 | 143800 | 2174110610 | 14420 | 14420 | 14430 | 14420 | 346 |
| 283 | 20250221 | 143700 | 2169121280 | 14430 | 14420 | 14430 | 14420 | 17 |
| 284 | 20250221 | 143600 | 2168876130 | 14430 | 14440 | 14440 | 14430 | 3 |
| 285 | 20250221 | 143500 | 2168832820 | 14430 | 14430 | 14440 | 14430 | 88 |
| 286 | 20250221 | 143400 | 2167562970 | 14430 | 14430 | 14430 | 14430 | 27 |
| 287 | 20250221 | 143300 | 2167173360 | 14440 | 14420 | 14440 | 14410 | 42 |
| 288 | 20250221 | 143200 | 2166567860 | 14450 | 14460 | 14460 | 14410 | 29 |
| 289 | 20250221 | 143100 | 2166149530 | 14400 | 14400 | 14470 | 14400 | 1233 |
| 290 | 20250221 | 143000 | 2148365250 | 14390 | 14390 | 14390 | 14390 | 262 |
| 291 | 20250221 | 142900 | 2144595070 | 14390 | 14390 | 14390 | 14390 | 17 |
| 292 | 20250221 | 142800 | 2144350440 | 14390 | 14400 | 14400 | 14390 | 34 |
| 293 | 20250221 | 142700 | 2143861000 | 14400 | 14390 | 14400 | 14390 | 93 |
| 294 | 20250221 | 142600 | 2142522720 | 14380 | 14380 | 14380 | 14380 | 556 |
| 295 | 20250221 | 142500 | 2134527440 | 14390 | 14380 | 14390 | 14380 | 62 |
| 296 | 20250221 | 142400 | 2133635870 | 14390 | 14390 | 14390 | 14390 | 0 |
| 297 | 20250221 | 142300 | 2133635870 | 14390 | 14380 | 14390 | 14370 | 39 |
| 298 | 20250221 | 142200 | 2133075200 | 14380 | 14380 | 14380 | 14380 | 11 |
| 299 | 20250221 | 142100 | 2132917020 | 14390 | 14370 | 14390 | 14360 | 2145 |
| 300 | 20250221 | 142000 | 2102114260 | 14400 | 14380 | 14400 | 14360 | 204 |
| 301 | 20250221 | 141900 | 2099181750 | 14390 | 14350 | 14390 | 14350 | 318 |
| 302 | 20250221 | 141800 | 2094618370 | 14390 | 14390 | 14390 | 14360 | 184 |
| 303 | 20250221 | 141700 | 2091975630 | 14400 | 14360 | 14400 | 14360 | 11 |
| 304 | 20250221 | 141600 | 2091817630 | 14390 | 14380 | 14390 | 14370 | 48 |
| 305 | 20250221 | 141500 | 2091127390 | 14390 | 14390 | 14390 | 14390 | 1 |
| 306 | 20250221 | 141400 | 2091113000 | 14370 | 14380 | 14380 | 14370 | 2 |
| 307 | 20250221 | 141300 | 2091084250 | 14400 | 14390 | 14400 | 14390 | 510 |
| 308 | 20250221 | 141200 | 2083741550 | 14400 | 14400 | 14400 | 14400 | 0 |
| 309 | 20250221 | 141100 | 2083741550 | 14400 | 14400 | 14400 | 14400 | 0 |
| 310 | 20250221 | 141000 | 2083741550 | 14400 | 14400 | 14400 | 14400 | 0 |
| 311 | 20250221 | 140900 | 2083741550 | 14400 | 14360 | 14400 | 14350 | 20 |
| 312 | 20250221 | 140800 | 2083454340 | 14370 | 14370 | 14400 | 14370 | 21 |
| 313 | 20250221 | 140700 | 2083152540 | 14370 | 14350 | 14370 | 14340 | 643 |
| 314 | 20250221 | 140600 | 2073926150 | 14330 | 14320 | 14340 | 14320 | 367 |
| 315 | 20250221 | 140500 | 2068666390 | 14330 | 14320 | 14330 | 14320 | 17 |
| 316 | 20250221 | 140400 | 2068422940 | 14330 | 14320 | 14330 | 14310 | 69 |
| 317 | 20250221 | 140300 | 2067435020 | 14320 | 14310 | 14320 | 14310 | 139 |
| 318 | 20250221 | 140200 | 2065444700 | 14320 | 14320 | 14330 | 14320 | 2317 |
| 319 | 20250221 | 140100 | 2032265250 | 14340 | 14340 | 14340 | 14340 | 1 |
| 320 | 20250221 | 140000 | 2032250910 | 14320 | 14330 | 14330 | 14320 | 225 |
| 321 | 20250221 | 135900 | 2029027870 | 14330 | 14320 | 14340 | 14320 | 77 |
| 322 | 20250221 | 135800 | 2027924490 | 14320 | 14340 | 14340 | 14320 | 277 |
| 323 | 20250221 | 135700 | 2023955010 | 14330 | 14350 | 14350 | 14330 | 2525 |
| 324 | 20250221 | 135600 | 1987761050 | 14350 | 14370 | 14370 | 14350 | 1345 |
| 325 | 20250221 | 135500 | 1968460250 | 14370 | 14350 | 14370 | 14350 | 64 |
| 326 | 20250221 | 135400 | 1967541830 | 14350 | 14390 | 14390 | 14350 | 23 |
| 327 | 20250221 | 135300 | 1967211740 | 14350 | 14370 | 14370 | 14350 | 5117 |
| 328 | 20250221 | 135200 | 1893726840 | 14370 | 14380 | 14390 | 14370 | 992 |
| 329 | 20250221 | 135100 | 1879463870 | 14380 | 14380 | 14380 | 14380 | 33 |
| 330 | 20250221 | 135000 | 1878989330 | 14380 | 14380 | 14380 | 14380 | 16 |
| 331 | 20250221 | 134900 | 1878759250 | 14380 | 14380 | 14390 | 14380 | 64 |
| 332 | 20250221 | 134800 | 1877838880 | 14380 | 14380 | 14380 | 14380 | 16 |
| 333 | 20250221 | 134700 | 1877608800 | 14380 | 14380 | 14380 | 14380 | 64 |
| 334 | 20250221 | 134600 | 1876688480 | 14380 | 14370 | 14380 | 14370 | 71 |
| 335 | 20250221 | 134500 | 1875667660 | 14370 | 14380 | 14380 | 14370 | 20 |
| 336 | 20250221 | 134400 | 1875380230 | 14370 | 14380 | 14380 | 14370 | 264 |
| 337 | 20250221 | 134300 | 1871586440 | 14370 | 14370 | 14370 | 14370 | 130 |
| 338 | 20250221 | 134200 | 1869718340 | 14380 | 14380 | 14380 | 14380 | 2 |
| 339 | 20250221 | 134100 | 1869689580 | 14370 | 14380 | 14380 | 14370 | 405 |
| 340 | 20250221 | 134000 | 1863866750 | 14380 | 14380 | 14380 | 14380 | 666 |
| 341 | 20250221 | 133900 | 1854289670 | 14390 | 14380 | 14390 | 14370 | 721 |
| 342 | 20250221 | 133800 | 1843921600 | 14380 | 14390 | 14390 | 14380 | 3064 |
| 343 | 20250221 | 133700 | 1799856890 | 14390 | 14390 | 14400 | 14390 | 54 |
| 344 | 20250221 | 133600 | 1799079770 | 14390 | 14380 | 14400 | 14380 | 21 |
| 345 | 20250221 | 133500 | 1798777590 | 14390 | 14390 | 14390 | 14380 | 631 |
| 346 | 20250221 | 133400 | 1789702230 | 14390 | 14400 | 14400 | 14380 | 1745 |
| 347 | 20250221 | 133300 | 1764591450 | 14400 | 14400 | 14400 | 14400 | 391 |
| 348 | 20250221 | 133200 | 1758961050 | 14410 | 14400 | 14410 | 14400 | 54 |
| 349 | 20250221 | 133100 | 1758183420 | 14410 | 14420 | 14420 | 14410 | 26 |
| 350 | 20250221 | 133000 | 1757808510 | 14410 | 14410 | 14410 | 14410 | 75 |
| 351 | 20250221 | 132900 | 1756727760 | 14410 | 14410 | 14420 | 14410 | 53 |
| 352 | 20250221 | 132800 | 1755963830 | 14420 | 14410 | 14420 | 14400 | 606 |
| 353 | 20250221 | 132700 | 1747236420 | 14410 | 14400 | 14410 | 14400 | 251 |
| 354 | 20250221 | 132600 | 1743621470 | 14400 | 14400 | 14400 | 14400 | 150 |
| 355 | 20250221 | 132500 | 1741461470 | 14400 | 14400 | 14400 | 14400 | 17 |
| 356 | 20250221 | 132400 | 1741216670 | 14400 | 14400 | 14400 | 14400 | 256 |
| 357 | 20250221 | 132300 | 1737530270 | 14400 | 14400 | 14400 | 14400 | 0 |
| 358 | 20250221 | 132200 | 1737530270 | 14400 | 14410 | 14410 | 14400 | 27 |
| 359 | 20250221 | 132100 | 1737141370 | 14400 | 14410 | 14410 | 14400 | 3617 |
| 360 | 20250221 | 132000 | 1685029550 | 14420 | 14430 | 14430 | 14420 | 1438 |
| 361 | 20250221 | 131900 | 1664291230 | 14430 | 14430 | 14430 | 14430 | 17 |
| 362 | 20250221 | 131800 | 1664045920 | 14430 | 14430 | 14430 | 14430 | 36 |
| 363 | 20250221 | 131700 | 1663526440 | 14450 | 14450 | 14450 | 14450 | 1 |
| 364 | 20250221 | 131600 | 1663511990 | 14460 | 14460 | 14460 | 14460 | 0 |
| 365 | 20250221 | 131500 | 1663511990 | 14460 | 14460 | 14460 | 14460 | 1 |
| 366 | 20250221 | 131400 | 1663497530 | 14470 | 14470 | 14470 | 14470 | 110 |
| 367 | 20250221 | 131300 | 1661905830 | 14480 | 14480 | 14480 | 14480 | 8 |
| 368 | 20250221 | 131200 | 1661789990 | 14480 | 14430 | 14480 | 14420 | 286 |
| 369 | 20250221 | 131100 | 1657654060 | 14430 | 14430 | 14430 | 14430 | 6 |
| 370 | 20250221 | 131000 | 1657567480 | 14440 | 14440 | 14440 | 14440 | 4 |
| 371 | 20250221 | 130900 | 1657509720 | 14450 | 14440 | 14450 | 14440 | 25 |
| 372 | 20250221 | 130800 | 1657148630 | 14450 | 14430 | 14450 | 14430 | 64 |
| 373 | 20250221 | 130700 | 1656225050 | 14460 | 14460 | 14460 | 14460 | 10 |
| 374 | 20250221 | 130600 | 1656080450 | 14460 | 14450 | 14460 | 14450 | 2 |
| 375 | 20250221 | 130500 | 1656051540 | 14480 | 14430 | 14490 | 14430 | 535 |
| 376 | 20250221 | 130400 | 1648313590 | 14440 | 14440 | 14440 | 14440 | 0 |
| 377 | 20250221 | 130300 | 1648313590 | 14440 | 14430 | 14440 | 14430 | 18 |
| 378 | 20250221 | 130200 | 1648053840 | 14440 | 14430 | 14440 | 14420 | 35 |
| 379 | 20250221 | 130100 | 1647548910 | 14420 | 14420 | 14420 | 14420 | 631 |
| 380 | 20250221 | 130000 | 1638449890 | 14420 | 14430 | 14430 | 14420 | 18 |
| 381 | 20250221 | 125900 | 1638190320 | 14430 | 14430 | 14440 | 14430 | 3 |
| 382 | 20250221 | 125800 | 1638147020 | 14420 | 14430 | 14430 | 14420 | 16 |
| 383 | 20250221 | 125700 | 1637916160 | 14430 | 14430 | 14430 | 14430 | 37 |
| 384 | 20250221 | 125600 | 1637382250 | 14440 | 14430 | 14440 | 14420 | 107 |
| 385 | 20250221 | 125500 | 1635838430 | 14430 | 14430 | 14430 | 14430 | 67 |
| 386 | 20250221 | 125400 | 1634871620 | 14440 | 14440 | 14440 | 14440 | 1 |
| 387 | 20250221 | 125300 | 1634857180 | 14430 | 14440 | 14440 | 14430 | 17 |
| 388 | 20250221 | 125200 | 1634611860 | 14420 | 14420 | 14420 | 14420 | 17 |
| 389 | 20250221 | 125100 | 1634366720 | 14420 | 14430 | 14430 | 14420 | 66 |
| 390 | 20250221 | 125000 | 1633414500 | 14440 | 14440 | 14440 | 14440 | 2 |
| 391 | 20250221 | 124900 | 1633385620 | 14440 | 14420 | 14440 | 14420 | 17 |
| 392 | 20250221 | 124800 | 1633140460 | 14430 | 14430 | 14430 | 14420 | 287 |
| 393 | 20250221 | 124700 | 1628999220 | 14430 | 14440 | 14440 | 14430 | 18 |
| 394 | 20250221 | 124600 | 1628739460 | 14450 | 14450 | 14450 | 14450 | 0 |
| 395 | 20250221 | 124500 | 1628739460 | 14450 | 14420 | 14450 | 14410 | 588 |
| 396 | 20250221 | 124400 | 1620264520 | 14420 | 14440 | 14450 | 14420 | 751 |
| 397 | 20250221 | 124300 | 1609426740 | 14450 | 14440 | 14450 | 14440 | 261 |
| 398 | 20250221 | 124200 | 1605657020 | 14450 | 14460 | 14460 | 14450 | 2 |
| 399 | 20250221 | 124100 | 1605628110 | 14440 | 14440 | 14440 | 14440 | 16 |
| 400 | 20250221 | 124000 | 1605397070 | 14440 | 14450 | 14450 | 14440 | 144 |
| 401 | 20250221 | 123900 | 1603316430 | 14460 | 14460 | 14460 | 14450 | 48 |
| 402 | 20250221 | 123800 | 1602622510 | 14460 | 14430 | 14460 | 14430 | 1137 |
| 403 | 20250221 | 123700 | 1586188040 | 14420 | 14420 | 14420 | 14420 | 116 |
| 404 | 20250221 | 123600 | 1584515320 | 14430 | 14430 | 14440 | 14430 | 21 |
| 405 | 20250221 | 123500 | 1584212260 | 14440 | 14430 | 14440 | 14430 | 11 |
| 406 | 20250221 | 123400 | 1584053440 | 14420 | 14430 | 14430 | 14420 | 217 |
| 407 | 20250221 | 123300 | 1580922300 | 14450 | 14450 | 14450 | 14450 | 0 |
| 408 | 20250221 | 123200 | 1580922300 | 14450 | 14420 | 14450 | 14420 | 107 |
| 409 | 20250221 | 123100 | 1579379030 | 14420 | 14420 | 14420 | 14420 | 16 |
| 410 | 20250221 | 123000 | 1579148310 | 14420 | 14420 | 14420 | 14420 | 17 |
| 411 | 20250221 | 122900 | 1578903170 | 14430 | 14410 | 14430 | 14410 | 217 |
| 412 | 20250221 | 122800 | 1575772200 | 14420 | 14410 | 14420 | 14400 | 26 |
| 413 | 20250221 | 122700 | 1575397610 | 14400 | 14410 | 14410 | 14400 | 216 |
| 414 | 20250221 | 122600 | 1572285670 | 14410 | 14410 | 14410 | 14410 | 16 |
| 415 | 20250221 | 122500 | 1572055110 | 14420 | 14410 | 14420 | 14410 | 112 |
| 416 | 20250221 | 122400 | 1570440240 | 14420 | 14420 | 14420 | 14420 | 402 |
| 417 | 20250221 | 122300 | 1564643400 | 14420 | 14400 | 14420 | 14400 | 455 |
| 418 | 20250221 | 122200 | 1558088000 | 14410 | 14400 | 14410 | 14390 | 23 |
| 419 | 20250221 | 122100 | 1557756940 | 14390 | 14400 | 14400 | 14390 | 16 |
| 420 | 20250221 | 122000 | 1557526690 | 14390 | 14390 | 14390 | 14390 | 17 |
| 421 | 20250221 | 121900 | 1557282060 | 14390 | 14400 | 14400 | 14390 | 202 |
| 422 | 20250221 | 121800 | 1554374280 | 14400 | 14390 | 14400 | 14390 | 217 |
| 423 | 20250221 | 121700 | 1551249650 | 14400 | 14400 | 14410 | 14400 | 450 |
| 424 | 20250221 | 121600 | 1544769550 | 14400 | 14400 | 14400 | 14400 | 0 |
| 425 | 20250221 | 121500 | 1544769550 | 14400 | 14400 | 14410 | 14400 | 50 |
| 426 | 20250221 | 121400 | 1544049370 | 14400 | 14400 | 14410 | 14390 | 142 |
| 427 | 20250221 | 121300 | 1542005740 | 14400 | 14400 | 14400 | 14390 | 65 |
| 428 | 20250221 | 121200 | 1541069900 | 14400 | 14400 | 14410 | 14400 | 23 |
| 429 | 20250221 | 121100 | 1540738690 | 14400 | 14390 | 14400 | 14380 | 50 |
| 430 | 20250221 | 121000 | 1540019310 | 14390 | 14380 | 14390 | 14380 | 18 |
| 431 | 20250221 | 120900 | 1539760460 | 14390 | 14380 | 14390 | 14380 | 286 |
| 432 | 20250221 | 120800 | 1535647750 | 14380 | 14400 | 14400 | 14380 | 77 |
| 433 | 20250221 | 120700 | 1534540460 | 14380 | 14390 | 14390 | 14380 | 1016 |
| 434 | 20250221 | 120600 | 1519929130 | 14400 | 14400 | 14400 | 14400 | 2 |
| 435 | 20250221 | 120500 | 1519900330 | 14390 | 14390 | 14390 | 14390 | 53 |
| 436 | 20250221 | 120400 | 1519137660 | 14410 | 14410 | 14410 | 14410 | 1 |
| 437 | 20250221 | 120300 | 1519123250 | 14380 | 14380 | 14380 | 14380 | 16 |
| 438 | 20250221 | 120200 | 1518893170 | 14390 | 14390 | 14390 | 14390 | 441 |
| 439 | 20250221 | 120100 | 1512547180 | 14390 | 14390 | 14390 | 14390 | 534 |
| 440 | 20250221 | 120000 | 1504862920 | 14410 | 14410 | 14410 | 14410 | 320 |
| 441 | 20250221 | 115900 | 1500251720 | 14420 | 14390 | 14420 | 14390 | 138 |
| 442 | 20250221 | 115800 | 1498263250 | 14390 | 14380 | 14390 | 14380 | 217 |
| 443 | 20250221 | 115700 | 1495140790 | 14390 | 14400 | 14400 | 14390 | 319 |
| 444 | 20250221 | 115600 | 1490550370 | 14420 | 14420 | 14420 | 14420 | 51 |
| 445 | 20250221 | 115500 | 1489814950 | 14380 | 14400 | 14400 | 14380 | 148 |
| 446 | 20250221 | 115400 | 1487685390 | 14390 | 14390 | 14390 | 14390 | 142 |
| 447 | 20250221 | 115300 | 1485642010 | 14390 | 14390 | 14390 | 14380 | 261 |
| 448 | 20250221 | 115200 | 1481886890 | 14390 | 14390 | 14390 | 14380 | 166 |
| 449 | 20250221 | 115100 | 1479498310 | 14390 | 14390 | 14390 | 14380 | 186 |
| 450 | 20250221 | 115000 | 1476821960 | 14390 | 14390 | 14390 | 14380 | 1130 |
| 451 | 20250221 | 114900 | 1460561760 | 14390 | 14390 | 14390 | 14390 | 16 |
| 452 | 20250221 | 114800 | 1460331520 | 14390 | 14400 | 14400 | 14390 | 2357 |
| 453 | 20250221 | 114700 | 1426391730 | 14410 | 14420 | 14420 | 14410 | 507 |
| 454 | 20250221 | 114600 | 1419085850 | 14410 | 14420 | 14420 | 14410 | 17 |
| 455 | 20250221 | 114500 | 1418840870 | 14430 | 14430 | 14430 | 14430 | 0 |
| 456 | 20250221 | 114400 | 1418840870 | 14430 | 14410 | 14430 | 14400 | 17 |
| 457 | 20250221 | 114300 | 1418595990 | 14410 | 14430 | 14430 | 14410 | 400 |
| 458 | 20250221 | 114200 | 1412827820 | 14430 | 14420 | 14430 | 14410 | 1242 |
| 459 | 20250221 | 114100 | 1394921160 | 14420 | 14430 | 14430 | 14420 | 211 |
| 460 | 20250221 | 114000 | 1391876530 | 14400 | 14410 | 14430 | 14400 | 2059 |
| 461 | 20250221 | 113900 | 1362226280 | 14410 | 14410 | 14410 | 14400 | 547 |
| 462 | 20250221 | 113800 | 1354348620 | 14410 | 14420 | 14420 | 14410 | 932 |
| 463 | 20250221 | 113700 | 1340917760 | 14410 | 14410 | 14430 | 14410 | 992 |
| 464 | 20250221 | 113600 | 1326622920 | 14410 | 14430 | 14430 | 14410 | 208 |
| 465 | 20250221 | 113500 | 1323624040 | 14420 | 14450 | 14450 | 14420 | 381 |
| 466 | 20250221 | 113400 | 1318124010 | 14450 | 14440 | 14450 | 14430 | 284 |
| 467 | 20250221 | 113300 | 1314023990 | 14450 | 14430 | 14450 | 14430 | 197 |
| 468 | 20250221 | 113200 | 1311180900 | 14420 | 14420 | 14420 | 14410 | 69 |
| 469 | 20250221 | 113100 | 1310186020 | 14420 | 14410 | 14420 | 14410 | 154 |
| 470 | 20250221 | 113000 | 1307966060 | 14410 | 14430 | 14430 | 14410 | 22 |
| 471 | 20250221 | 112900 | 1307648640 | 14430 | 14430 | 14430 | 14430 | 100 |
| 472 | 20250221 | 112800 | 1306205640 | 14450 | 14470 | 14470 | 14410 | 8096 |
| 473 | 20250221 | 112700 | 1189346730 | 14460 | 14470 | 14470 | 14460 | 178 |
| 474 | 20250221 | 112600 | 1186772800 | 14470 | 14470 | 14470 | 14470 | 15 |
| 475 | 20250221 | 112500 | 1186555750 | 14460 | 14460 | 14460 | 14450 | 957 |
| 476 | 20250221 | 112400 | 1172719030 | 14470 | 14470 | 14470 | 14470 | 586 |
| 477 | 20250221 | 112300 | 1164239610 | 14470 | 14480 | 14480 | 14470 | 707 |
| 478 | 20250221 | 112200 | 1154007250 | 14500 | 14500 | 14520 | 14500 | 357 |
| 479 | 20250221 | 112100 | 1148830710 | 14520 | 14520 | 14520 | 14520 | 0 |
| 480 | 20250221 | 112000 | 1148830710 | 14520 | 14520 | 14520 | 14520 | 0 |
| 481 | 20250221 | 111900 | 1148830710 | 14520 | 14490 | 14520 | 14490 | 3 |
| 482 | 20250221 | 111800 | 1148787210 | 14520 | 14510 | 14520 | 14490 | 125 |
| 483 | 20250221 | 111700 | 1146973730 | 14510 | 14510 | 14510 | 14510 | 34 |
| 484 | 20250221 | 111600 | 1146480390 | 14510 | 14510 | 14510 | 14510 | 158 |
| 485 | 20250221 | 111500 | 1144187810 | 14510 | 14510 | 14510 | 14490 | 7 |
| 486 | 20250221 | 111400 | 1144086340 | 14500 | 14500 | 14510 | 14500 | 511 |
| 487 | 20250221 | 111300 | 1136676830 | 14520 | 14520 | 14520 | 14520 | 0 |
| 488 | 20250221 | 111200 | 1136676830 | 14520 | 14520 | 14520 | 14520 | 0 |
| 489 | 20250221 | 111100 | 1136676830 | 14520 | 14510 | 14520 | 14510 | 2 |
| 490 | 20250221 | 111000 | 1136647800 | 14540 | 14550 | 14550 | 14460 | 5016 |
| 491 | 20250221 | 110900 | 1064013030 | 14540 | 14540 | 14540 | 14540 | 1 |
| 492 | 20250221 | 110800 | 1063998490 | 14550 | 14550 | 14550 | 14550 | 1 |
| 493 | 20250221 | 110700 | 1063983940 | 14560 | 14530 | 14560 | 14530 | 200 |
| 494 | 20250221 | 110600 | 1061074610 | 14530 | 14530 | 14530 | 14530 | 12 |
| 495 | 20250221 | 110500 | 1060900250 | 14530 | 14530 | 14530 | 14530 | 3 |
| 496 | 20250221 | 110400 | 1060856660 | 14530 | 14530 | 14530 | 14530 | 2 |
| 497 | 20250221 | 110300 | 1060827600 | 14530 | 14530 | 14530 | 14530 | 1 |
| 498 | 20250221 | 110200 | 1060813070 | 14530 | 14530 | 14530 | 14530 | 24 |
| 499 | 20250221 | 110100 | 1060464350 | 14530 | 14520 | 14530 | 14520 | 129 |
| 500 | 20250221 | 110000 | 1058591220 | 14520 | 14520 | 14520 | 14510 | 6 |
| 501 | 20250221 | 105900 | 1058504120 | 14520 | 14510 | 14520 | 14510 | 77 |
| 502 | 20250221 | 105800 | 1057386840 | 14510 | 14510 | 14510 | 14510 | 10 |
| 503 | 20250221 | 105700 | 1057241740 | 14510 | 14520 | 14520 | 14510 | 74 |
| 504 | 20250221 | 105600 | 1056167400 | 14520 | 14490 | 14520 | 14490 | 1462 |
| 505 | 20250221 | 105500 | 1034968840 | 14480 | 14480 | 14480 | 14480 | 1 |
| 506 | 20250221 | 105400 | 1034954360 | 14500 | 14500 | 14500 | 14500 | 1 |
| 507 | 20250221 | 105300 | 1034939860 | 14470 | 14480 | 14480 | 14470 | 23 |
| 508 | 20250221 | 105200 | 1034606950 | 14480 | 14490 | 14500 | 14480 | 77 |
| 509 | 20250221 | 105100 | 1033491260 | 14500 | 14480 | 14500 | 14480 | 4 |
| 510 | 20250221 | 105000 | 1033433320 | 14480 | 14480 | 14500 | 14480 | 644 |
| 511 | 20250221 | 104900 | 1024108180 | 14500 | 14500 | 14500 | 14480 | 120 |
| 512 | 20250221 | 104800 | 1022370180 | 14500 | 14500 | 14500 | 14500 | 15 |
| 513 | 20250221 | 104700 | 1022152680 | 14520 | 14520 | 14520 | 14520 | 0 |
| 514 | 20250221 | 104600 | 1022152680 | 14520 | 14490 | 14520 | 14490 | 643 |
| 515 | 20250221 | 104500 | 1012830170 | 14480 | 14500 | 14500 | 14480 | 1844 |
| 516 | 20250221 | 104400 | 986122420 | 14510 | 14500 | 14510 | 14500 | 38 |
| 517 | 20250221 | 104300 | 985571320 | 14510 | 14510 | 14510 | 14510 | 1 |
| 518 | 20250221 | 104200 | 985556810 | 14510 | 14510 | 14510 | 14510 | 108 |
| 519 | 20250221 | 104100 | 983989730 | 14520 | 14520 | 14520 | 14520 | 5 |
| 520 | 20250221 | 104000 | 983917130 | 14520 | 14520 | 14520 | 14520 | 0 |
| 521 | 20250221 | 103900 | 983917130 | 14520 | 14480 | 14520 | 14480 | 64 |
| 522 | 20250221 | 103800 | 982988830 | 14510 | 14480 | 14510 | 14480 | 292 |
| 523 | 20250221 | 103700 | 978756430 | 14490 | 14490 | 14490 | 14490 | 1 |
| 524 | 20250221 | 103600 | 978741940 | 14490 | 14470 | 14490 | 14470 | 122 |
| 525 | 20250221 | 103500 | 976976580 | 14470 | 14470 | 14490 | 14470 | 83 |
| 526 | 20250221 | 103400 | 975775550 | 14470 | 14470 | 14470 | 14470 | 19 |
| 527 | 20250221 | 103300 | 975500620 | 14450 | 14470 | 14470 | 14450 | 2159 |
| 528 | 20250221 | 103200 | 944287930 | 14470 | 14470 | 14470 | 14470 | 107 |
| 529 | 20250221 | 103100 | 942739640 | 14490 | 14500 | 14500 | 14470 | 103 |
| 530 | 20250221 | 103000 | 941249150 | 14470 | 14500 | 14500 | 14460 | 873 |
| 531 | 20250221 | 102900 | 928618530 | 14500 | 14490 | 14500 | 14470 | 943 |
| 532 | 20250221 | 102800 | 914969540 | 14500 | 14490 | 14510 | 14480 | 335 |
| 533 | 20250221 | 102700 | 910117590 | 14490 | 14500 | 14500 | 14490 | 119 |
| 534 | 20250221 | 102600 | 908392630 | 14500 | 14500 | 14500 | 14500 | 0 |
| 535 | 20250221 | 102500 | 908392630 | 14500 | 14480 | 14500 | 14480 | 204 |
| 536 | 20250221 | 102400 | 905437150 | 14480 | 14480 | 14480 | 14470 | 410 |
| 537 | 20250221 | 102300 | 899501600 | 14490 | 14500 | 14500 | 14490 | 538 |
| 538 | 20250221 | 102200 | 891705950 | 14500 | 14510 | 14520 | 14490 | 2095 |
| 539 | 20250221 | 102100 | 861324730 | 14520 | 14540 | 14540 | 14520 | 598 |
| 540 | 20250221 | 102000 | 852637970 | 14540 | 14550 | 14550 | 14540 | 241 |
| 541 | 20250221 | 101900 | 849132560 | 14560 | 14560 | 14570 | 14560 | 225 |
| 542 | 20250221 | 101800 | 845855140 | 14570 | 14570 | 14570 | 14570 | 0 |
| 543 | 20250221 | 101700 | 845855140 | 14570 | 14570 | 14570 | 14570 | 71 |
| 544 | 20250221 | 101600 | 844820670 | 14570 | 14570 | 14570 | 14570 | 139 |
| 545 | 20250221 | 101500 | 842795440 | 14570 | 14540 | 14570 | 14540 | 76 |
| 546 | 20250221 | 101400 | 841690340 | 14570 | 14560 | 14570 | 14560 | 63 |
| 547 | 20250221 | 101300 | 840772590 | 14560 | 14550 | 14560 | 14550 | 344 |
| 548 | 20250221 | 101200 | 835767380 | 14550 | 14550 | 14570 | 14550 | 251 |
| 549 | 20250221 | 101100 | 832115310 | 14570 | 14570 | 14570 | 14570 | 0 |
| 550 | 20250221 | 101000 | 832115310 | 14570 | 14560 | 14570 | 14540 | 315 |
| 551 | 20250221 | 100900 | 827533680 | 14560 | 14550 | 14560 | 14550 | 137 |
| 552 | 20250221 | 100800 | 825540280 | 14570 | 14560 | 14570 | 14550 | 39 |
| 553 | 20250221 | 100700 | 824972650 | 14570 | 14560 | 14570 | 14560 | 47 |
| 554 | 20250221 | 100600 | 824288040 | 14580 | 14580 | 14580 | 14580 | 4 |
| 555 | 20250221 | 100500 | 824229720 | 14580 | 14570 | 14590 | 14560 | 415 |
| 556 | 20250221 | 100400 | 818181570 | 14570 | 14560 | 14570 | 14560 | 57 |
| 557 | 20250221 | 100300 | 817351580 | 14550 | 14550 | 14570 | 14550 | 186 |
| 558 | 20250221 | 100200 | 814642590 | 14560 | 14560 | 14560 | 14560 | 0 |
| 559 | 20250221 | 100100 | 814642590 | 14560 | 14550 | 14560 | 14550 | 2236 |
| 560 | 20250221 | 100000 | 782086930 | 14560 | 14540 | 14560 | 14540 | 771 |
| 561 | 20250221 | 095900 | 770874470 | 14510 | 14510 | 14510 | 14510 | 3 |
| 562 | 20250221 | 095800 | 770830940 | 14540 | 14520 | 14540 | 14510 | 123 |
| 563 | 20250221 | 095700 | 769042600 | 14540 | 14520 | 14540 | 14510 | 493 |
| 564 | 20250221 | 095600 | 761887710 | 14530 | 14520 | 14540 | 14520 | 185 |
| 565 | 20250221 | 095500 | 759200990 | 14530 | 14540 | 14540 | 14530 | 295 |
| 566 | 20250221 | 095400 | 754913660 | 14540 | 14540 | 14550 | 14520 | 16 |
| 567 | 20250221 | 095300 | 754681210 | 14550 | 14550 | 14550 | 14550 | 20 |
| 568 | 20250221 | 095200 | 754390210 | 14560 | 14530 | 14580 | 14530 | 520 |
| 569 | 20250221 | 095100 | 746819110 | 14560 | 14580 | 14580 | 14520 | 5 |
| 570 | 20250221 | 095000 | 746746290 | 14590 | 14580 | 14590 | 14580 | 501 |
| 571 | 20250221 | 094900 | 739438400 | 14570 | 14560 | 14570 | 14560 | 350 |
| 572 | 20250221 | 094800 | 734340730 | 14560 | 14560 | 14560 | 14560 | 269 |
| 573 | 20250221 | 094700 | 730424090 | 14560 | 14470 | 14560 | 14460 | 1780 |
| 574 | 20250221 | 094600 | 704642590 | 14470 | 14540 | 14540 | 14470 | 6543 |
| 575 | 20250221 | 094500 | 609683340 | 14590 | 14540 | 14590 | 14540 | 12 |
| 576 | 20250221 | 094400 | 609508610 | 14540 | 14530 | 14540 | 14530 | 200 |
| 577 | 20250221 | 094300 | 606601610 | 14530 | 14520 | 14530 | 14520 | 91 |
| 578 | 20250221 | 094200 | 605279790 | 14530 | 14560 | 14560 | 14520 | 884 |
| 579 | 20250221 | 094100 | 592429700 | 14550 | 14560 | 14560 | 14550 | 208 |
| 580 | 20250221 | 094000 | 589401720 | 14570 | 14570 | 14570 | 14570 | 127 |
| 581 | 20250221 | 093900 | 587551330 | 14590 | 14600 | 14620 | 14580 | 1070 |
| 582 | 20250221 | 093800 | 571939710 | 14600 | 14620 | 14620 | 14600 | 219 |
| 583 | 20250221 | 093700 | 568740150 | 14620 | 14650 | 14650 | 14590 | 273 |
| 584 | 20250221 | 093600 | 564754410 | 14650 | 14650 | 14650 | 14610 | 445 |
| 585 | 20250221 | 093500 | 558235580 | 14620 | 14620 | 14670 | 14590 | 213 |
| 586 | 20250221 | 093400 | 555121540 | 14620 | 14590 | 14620 | 14570 | 69 |
| 587 | 20250221 | 093300 | 554113880 | 14590 | 14590 | 14620 | 14590 | 144 |
| 588 | 20250221 | 093200 | 552012730 | 14590 | 14580 | 14590 | 14580 | 197 |
| 589 | 20250221 | 093100 | 549139480 | 14580 | 14570 | 14580 | 14570 | 33 |
| 590 | 20250221 | 093000 | 548658440 | 14570 | 14560 | 14570 | 14560 | 268 |
| 591 | 20250221 | 092900 | 544755680 | 14560 | 14570 | 14570 | 14560 | 275 |
| 592 | 20250221 | 092800 | 540750300 | 14520 | 14560 | 14570 | 14520 | 241 |
| 593 | 20250221 | 092700 | 537248890 | 14520 | 14520 | 14520 | 14520 | 609 |
| 594 | 20250221 | 092600 | 528406210 | 14520 | 14520 | 14570 | 14510 | 582 |
| 595 | 20250221 | 092500 | 519959020 | 14530 | 14570 | 14590 | 14520 | 1400 |
| 596 | 20250221 | 092400 | 499582650 | 14570 | 14590 | 14590 | 14560 | 605 |
| 597 | 20250221 | 092300 | 490763280 | 14540 | 14630 | 14630 | 14540 | 2771 |
| 598 | 20250221 | 092200 | 450372290 | 14620 | 14690 | 14690 | 14610 | 624 |
| 599 | 20250221 | 092100 | 441248880 | 14700 | 14630 | 14700 | 14630 | 2169 |
| 600 | 20250221 | 092000 | 409447230 | 14640 | 14680 | 14680 | 14630 | 855 |
| 601 | 20250221 | 091900 | 396914610 | 14700 | 14690 | 14700 | 14680 | 169 |
| 602 | 20250221 | 091800 | 394432980 | 14700 | 14740 | 14740 | 14700 | 469 |
| 603 | 20250221 | 091700 | 387529730 | 14740 | 14710 | 14760 | 14710 | 209 |
| 604 | 20250221 | 091600 | 384451870 | 14760 | 14680 | 14760 | 14680 | 1129 |
| 605 | 20250221 | 091500 | 367836310 | 14680 | 14660 | 14680 | 14650 | 897 |
| 606 | 20250221 | 091400 | 354680770 | 14650 | 14680 | 14680 | 14650 | 178 |
| 607 | 20250221 | 091300 | 352068790 | 14690 | 14760 | 14760 | 14690 | 1333 |
| 608 | 20250221 | 091200 | 332474940 | 14760 | 14790 | 14790 | 14700 | 607 |
| 609 | 20250221 | 091100 | 323527490 | 14790 | 14780 | 14810 | 14740 | 2817 |
| 610 | 20250221 | 091000 | 281903670 | 14790 | 14640 | 14790 | 14640 | 7598 |
| 611 | 20250221 | 090900 | 170141370 | 14640 | 14620 | 14640 | 14620 | 662 |
| 612 | 20250221 | 090800 | 160455020 | 14620 | 14630 | 14630 | 14620 | 114 |
| 613 | 20250221 | 090700 | 158787210 | 14630 | 14570 | 14630 | 14560 | 150 |
| 614 | 20250221 | 090600 | 156601510 | 14560 | 14640 | 14640 | 14560 | 139 |
| 615 | 20250221 | 090500 | 154577590 | 14560 | 14560 | 14560 | 14540 | 52 |
| 616 | 20250221 | 090400 | 153820490 | 14560 | 14650 | 14650 | 14560 | 363 |
| 617 | 20250221 | 090300 | 148503670 | 14650 | 14490 | 14650 | 14490 | 1053 |
| 618 | 20250221 | 090200 | 133209710 | 14460 | 14450 | 14480 | 14440 | 2269 |
| 619 | 20250221 | 090100 | 100405590 | 14450 | 14550 | 14550 | 14440 | 3132 |
| 620 | 20250221 | 090000 | 54932580 | 14630 | 14550 | 14630 | 14550 | 1726 |