34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 192800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 3606 |
| 3 | 20250221 | 192700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 4 | 20250221 | 192600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 5 | 20250221 | 192500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 6 | 20250221 | 192400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 7 | 20250221 | 192300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 8 | 20250221 | 192200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 9 | 20250221 | 192100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 10 | 20250221 | 192000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 11 | 20250221 | 191900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 12 | 20250221 | 191800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 13 | 20250221 | 191700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 14 | 20250221 | 191600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 15 | 20250221 | 191500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 16 | 20250221 | 191400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 17 | 20250221 | 191300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 18 | 20250221 | 191200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 19 | 20250221 | 191100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 20 | 20250221 | 191000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 21 | 20250221 | 190900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 22 | 20250221 | 190800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 23 | 20250221 | 190700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 24 | 20250221 | 190600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 25 | 20250221 | 190500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 26 | 20250221 | 190400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 27 | 20250221 | 190300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 28 | 20250221 | 190200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 29 | 20250221 | 190100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 30 | 20250221 | 190000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 31 | 20250221 | 185900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 32 | 20250221 | 185800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 3606 |
| 33 | 20250221 | 185700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 34 | 20250221 | 185600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 35 | 20250221 | 185500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 36 | 20250221 | 185400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 37 | 20250221 | 185300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 38 | 20250221 | 185200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 39 | 20250221 | 185100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 40 | 20250221 | 185000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 41 | 20250221 | 184900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 42 | 20250221 | 184800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 43 | 20250221 | 184700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 44 | 20250221 | 184600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 45 | 20250221 | 184500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 46 | 20250221 | 184400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 47 | 20250221 | 184300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 48 | 20250221 | 184200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 49 | 20250221 | 184100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 50 | 20250221 | 184000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 51 | 20250221 | 183900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 52 | 20250221 | 183800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 53 | 20250221 | 183700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 54 | 20250221 | 183600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 55 | 20250221 | 183500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 56 | 20250221 | 183400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 57 | 20250221 | 183300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 58 | 20250221 | 183200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 59 | 20250221 | 183100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 60 | 20250221 | 183000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 61 | 20250221 | 182900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 62 | 20250221 | 182800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 3606 |
| 63 | 20250221 | 182700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 64 | 20250221 | 182600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 65 | 20250221 | 182500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 66 | 20250221 | 182400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 67 | 20250221 | 182300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 68 | 20250221 | 182200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 69 | 20250221 | 182100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 70 | 20250221 | 182000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 71 | 20250221 | 181900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 72 | 20250221 | 181800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 73 | 20250221 | 181700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 74 | 20250221 | 181600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 75 | 20250221 | 181500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 76 | 20250221 | 181400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 77 | 20250221 | 181300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 78 | 20250221 | 181200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 79 | 20250221 | 181100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 80 | 20250221 | 181000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 81 | 20250221 | 180900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 82 | 20250221 | 180800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 83 | 20250221 | 180700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 84 | 20250221 | 180600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 85 | 20250221 | 180500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 86 | 20250221 | 180400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 87 | 20250221 | 180300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 88 | 20250221 | 180200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 89 | 20250221 | 180100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 90 | 20250221 | 180000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 91 | 20250221 | 175900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 92 | 20250221 | 175800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 3606 |
| 93 | 20250221 | 175700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 94 | 20250221 | 175600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 95 | 20250221 | 175500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 96 | 20250221 | 175400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 97 | 20250221 | 175300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 98 | 20250221 | 175200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 99 | 20250221 | 175100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 100 | 20250221 | 175000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 101 | 20250221 | 174900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 102 | 20250221 | 174800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 103 | 20250221 | 174700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 104 | 20250221 | 174600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 105 | 20250221 | 174500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 106 | 20250221 | 174400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 107 | 20250221 | 174300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 108 | 20250221 | 174200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 109 | 20250221 | 174100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 110 | 20250221 | 174000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 111 | 20250221 | 173900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 112 | 20250221 | 173800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 113 | 20250221 | 173700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 114 | 20250221 | 173600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 115 | 20250221 | 173500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 116 | 20250221 | 173400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 117 | 20250221 | 173300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 118 | 20250221 | 173200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 119 | 20250221 | 173100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 120 | 20250221 | 173000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 121 | 20250221 | 172900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 122 | 20250221 | 172800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 3606 |
| 123 | 20250221 | 172700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 124 | 20250221 | 172600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 125 | 20250221 | 172500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 126 | 20250221 | 172400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 127 | 20250221 | 172300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 128 | 20250221 | 172200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 129 | 20250221 | 172100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 130 | 20250221 | 172000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 131 | 20250221 | 171900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 132 | 20250221 | 171800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 133 | 20250221 | 171700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 134 | 20250221 | 171600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 135 | 20250221 | 171500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 136 | 20250221 | 171400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 137 | 20250221 | 171300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 138 | 20250221 | 171200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 139 | 20250221 | 171100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 140 | 20250221 | 171000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 141 | 20250221 | 170900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 142 | 20250221 | 170800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 143 | 20250221 | 170700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 144 | 20250221 | 170600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 145 | 20250221 | 170500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 146 | 20250221 | 170400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 147 | 20250221 | 170300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 148 | 20250221 | 170200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 149 | 20250221 | 170100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 150 | 20250221 | 170000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 151 | 20250221 | 165900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 152 | 20250221 | 165800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 3606 |
| 153 | 20250221 | 165700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 154 | 20250221 | 165600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 155 | 20250221 | 165500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 156 | 20250221 | 165400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 157 | 20250221 | 165300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 158 | 20250221 | 165200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 159 | 20250221 | 165100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 160 | 20250221 | 165000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 161 | 20250221 | 164900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 162 | 20250221 | 164800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 163 | 20250221 | 164700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 164 | 20250221 | 164600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 165 | 20250221 | 164500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 166 | 20250221 | 164400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 167 | 20250221 | 164300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 168 | 20250221 | 164200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 169 | 20250221 | 164100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 170 | 20250221 | 164000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 171 | 20250221 | 163900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 172 | 20250221 | 163800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 173 | 20250221 | 163700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 174 | 20250221 | 163600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 175 | 20250221 | 163500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 176 | 20250221 | 163400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 177 | 20250221 | 163300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 178 | 20250221 | 163200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 179 | 20250221 | 163100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 180 | 20250221 | 163000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 181 | 20250221 | 162900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 182 | 20250221 | 162800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 3606 |
| 183 | 20250221 | 162700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 184 | 20250221 | 162600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 185 | 20250221 | 162500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 186 | 20250221 | 162400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 187 | 20250221 | 162300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 188 | 20250221 | 162200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 189 | 20250221 | 162100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 190 | 20250221 | 162000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 191 | 20250221 | 161900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 192 | 20250221 | 161800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 193 | 20250221 | 161700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 194 | 20250221 | 161600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 195 | 20250221 | 161500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 196 | 20250221 | 161400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 197 | 20250221 | 161300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 198 | 20250221 | 161200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 199 | 20250221 | 161100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 200 | 20250221 | 161000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 201 | 20250221 | 160900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 202 | 20250221 | 160800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 203 | 20250221 | 160700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 204 | 20250221 | 160600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 205 | 20250221 | 160500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 206 | 20250221 | 160400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 207 | 20250221 | 160300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 208 | 20250221 | 160200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 209 | 20250221 | 160100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 210 | 20250221 | 160000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 211 | 20250221 | 155900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 212 | 20250221 | 155800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 3606 |
| 213 | 20250221 | 155700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 214 | 20250221 | 155600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 215 | 20250221 | 155500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 216 | 20250221 | 155400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 217 | 20250221 | 155300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 218 | 20250221 | 155200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 219 | 20250221 | 155100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 220 | 20250221 | 155000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 221 | 20250221 | 154900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 222 | 20250221 | 154800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 223 | 20250221 | 154700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 224 | 20250221 | 154600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 225 | 20250221 | 154500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 226 | 20250221 | 154400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 227 | 20250221 | 154300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 228 | 20250221 | 154200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 229 | 20250221 | 154100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 230 | 20250221 | 154000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 231 | 20250221 | 153900 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 232 | 20250221 | 153800 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 233 | 20250221 | 153700 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 234 | 20250221 | 153600 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 235 | 20250221 | 153500 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 236 | 20250221 | 153400 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 237 | 20250221 | 153300 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 238 | 20250221 | 153200 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 239 | 20250221 | 153100 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 0 |
| 240 | 20250221 | 153000 | 26075620600 | 53800 | 53800 | 53800 | 53800 | 3606 |
| 241 | 20250221 | 152900 | 25881617800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 242 | 20250221 | 152800 | 25881617800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 243 | 20250221 | 152700 | 25881617800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 244 | 20250221 | 152600 | 25881617800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 245 | 20250221 | 152500 | 25881617800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 246 | 20250221 | 152400 | 25881617800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 247 | 20250221 | 152300 | 25881617800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 248 | 20250221 | 152200 | 25881617800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 249 | 20250221 | 152100 | 25881617800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 250 | 20250221 | 152000 | 25881617800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 251 | 20250221 | 151900 | 25881617800 | 53600 | 53800 | 54000 | 53600 | 1221 |
| 252 | 20250221 | 151800 | 25815991100 | 53600 | 53700 | 53800 | 53600 | 1024 |
| 253 | 20250221 | 151700 | 25761014800 | 53700 | 53600 | 53800 | 53600 | 364 |
| 254 | 20250221 | 151600 | 25741466100 | 53700 | 53700 | 53800 | 53600 | 464 |
| 255 | 20250221 | 151500 | 25716543000 | 53700 | 53700 | 53800 | 53700 | 239 |
| 256 | 20250221 | 151400 | 25703705000 | 53700 | 53800 | 53800 | 53700 | 235 |
| 257 | 20250221 | 151300 | 25691077900 | 53700 | 53700 | 53800 | 53700 | 467 |
| 258 | 20250221 | 151200 | 25665992900 | 53700 | 53800 | 53900 | 53700 | 497 |
| 259 | 20250221 | 151100 | 25639256900 | 53800 | 53800 | 53900 | 53800 | 135 |
| 260 | 20250221 | 151000 | 25631993000 | 53900 | 54000 | 54000 | 53800 | 1191 |
| 261 | 20250221 | 150900 | 25567823800 | 53900 | 53900 | 54100 | 53900 | 675 |
| 262 | 20250221 | 150800 | 25531395200 | 54000 | 54000 | 54000 | 53900 | 858 |
| 263 | 20250221 | 150700 | 25485064100 | 54100 | 53900 | 54100 | 53900 | 572 |
| 264 | 20250221 | 150600 | 25454186800 | 54000 | 53900 | 54000 | 53800 | 488 |
| 265 | 20250221 | 150500 | 25427897300 | 53900 | 53900 | 53900 | 53800 | 186 |
| 266 | 20250221 | 150400 | 25417887200 | 53900 | 53800 | 53900 | 53800 | 287 |
| 267 | 20250221 | 150300 | 25402429600 | 53900 | 53900 | 54000 | 53800 | 176 |
| 268 | 20250221 | 150200 | 25392947700 | 53900 | 53800 | 54000 | 53800 | 773 |
| 269 | 20250221 | 150100 | 25351295900 | 53800 | 53700 | 53800 | 53700 | 383 |
| 270 | 20250221 | 150000 | 25330703400 | 53700 | 53700 | 53800 | 53700 | 968 |
| 271 | 20250221 | 145900 | 25278643100 | 53800 | 53700 | 53800 | 53700 | 252 |
| 272 | 20250221 | 145800 | 25265104300 | 53700 | 53800 | 53800 | 53700 | 404 |
| 273 | 20250221 | 145700 | 25243396700 | 53800 | 53700 | 53800 | 53600 | 348 |
| 274 | 20250221 | 145600 | 25224699300 | 53700 | 53700 | 53800 | 53600 | 192 |
| 275 | 20250221 | 145500 | 25214388700 | 53800 | 53700 | 53800 | 53700 | 230 |
| 276 | 20250221 | 145400 | 25202031800 | 53700 | 53800 | 53800 | 53700 | 239 |
| 277 | 20250221 | 145300 | 25189195200 | 53800 | 53700 | 53800 | 53700 | 407 |
| 278 | 20250221 | 145200 | 25167333400 | 53700 | 53800 | 53800 | 53700 | 277 |
| 279 | 20250221 | 145100 | 25152452700 | 53900 | 53800 | 53900 | 53800 | 239 |
| 280 | 20250221 | 145000 | 25139589700 | 53800 | 53900 | 53900 | 53700 | 148 |
| 281 | 20250221 | 144900 | 25131640300 | 53800 | 53800 | 53900 | 53800 | 433 |
| 282 | 20250221 | 144800 | 25108334400 | 53800 | 53900 | 53900 | 53800 | 71 |
| 283 | 20250221 | 144700 | 25104511700 | 53900 | 53800 | 53900 | 53800 | 369 |
| 284 | 20250221 | 144600 | 25084654100 | 53900 | 54000 | 54000 | 53800 | 1872 |
| 285 | 20250221 | 144500 | 24983748700 | 54000 | 54000 | 54000 | 53900 | 914 |
| 286 | 20250221 | 144400 | 24934413100 | 53900 | 53900 | 54000 | 53800 | 1091 |
| 287 | 20250221 | 144300 | 24875504900 | 53700 | 53800 | 53900 | 53700 | 1604 |
| 288 | 20250221 | 144200 | 24789157200 | 53800 | 53700 | 53800 | 53700 | 106 |
| 289 | 20250221 | 144100 | 24783462800 | 53800 | 53700 | 53800 | 53600 | 617 |
| 290 | 20250221 | 144000 | 24750339300 | 53700 | 53800 | 53800 | 53700 | 575 |
| 291 | 20250221 | 143900 | 24719454400 | 53800 | 53800 | 53800 | 53700 | 164 |
| 292 | 20250221 | 143800 | 24710641300 | 53700 | 53600 | 53700 | 53500 | 3211 |
| 293 | 20250221 | 143700 | 24538285000 | 53600 | 53600 | 53600 | 53500 | 204 |
| 294 | 20250221 | 143600 | 24527365300 | 53600 | 53700 | 53700 | 53500 | 625 |
| 295 | 20250221 | 143500 | 24493866200 | 53700 | 53500 | 53700 | 53500 | 574 |
| 296 | 20250221 | 143400 | 24463127300 | 53500 | 53600 | 53600 | 53500 | 159 |
| 297 | 20250221 | 143300 | 24454615300 | 53600 | 53700 | 53700 | 53500 | 782 |
| 298 | 20250221 | 143200 | 24412714400 | 53700 | 53700 | 53700 | 53600 | 190 |
| 299 | 20250221 | 143100 | 24402525800 | 53700 | 53700 | 53700 | 53600 | 487 |
| 300 | 20250221 | 143000 | 24376399200 | 53600 | 53700 | 53800 | 53600 | 761 |
| 301 | 20250221 | 142900 | 24335568600 | 53700 | 53600 | 53700 | 53500 | 652 |
| 302 | 20250221 | 142800 | 24300640200 | 53600 | 53500 | 53600 | 53500 | 427 |
| 303 | 20250221 | 142700 | 24277792200 | 53600 | 53500 | 53600 | 53500 | 692 |
| 304 | 20250221 | 142600 | 24240764500 | 53600 | 53600 | 53600 | 53500 | 589 |
| 305 | 20250221 | 142500 | 24209242400 | 53600 | 53600 | 53600 | 53500 | 459 |
| 306 | 20250221 | 142400 | 24184679700 | 53500 | 53600 | 53600 | 53500 | 303 |
| 307 | 20250221 | 142300 | 24168439200 | 53700 | 53700 | 53700 | 53600 | 268 |
| 308 | 20250221 | 142200 | 24154066200 | 53700 | 53700 | 53900 | 53600 | 566 |
| 309 | 20250221 | 142100 | 24123684400 | 53900 | 53600 | 54000 | 53600 | 1168 |
| 310 | 20250221 | 142000 | 24060919500 | 53600 | 53600 | 53600 | 53500 | 185 |
| 311 | 20250221 | 141900 | 24051020500 | 53600 | 53600 | 53600 | 53500 | 225 |
| 312 | 20250221 | 141800 | 24038975600 | 53500 | 53600 | 53600 | 53500 | 130 |
| 313 | 20250221 | 141700 | 24032019300 | 53500 | 53600 | 53600 | 53500 | 212 |
| 314 | 20250221 | 141600 | 24020672300 | 53600 | 53500 | 53600 | 53500 | 216 |
| 315 | 20250221 | 141500 | 24009110200 | 53500 | 53600 | 53600 | 53500 | 177 |
| 316 | 20250221 | 141400 | 23999637100 | 53500 | 53500 | 53600 | 53500 | 342 |
| 317 | 20250221 | 141300 | 23981337000 | 53600 | 53600 | 53600 | 53500 | 40 |
| 318 | 20250221 | 141200 | 23979193500 | 53600 | 53600 | 53700 | 53500 | 207 |
| 319 | 20250221 | 141100 | 23968099000 | 53700 | 53600 | 53700 | 53500 | 272 |
| 320 | 20250221 | 141000 | 23953533400 | 53500 | 53500 | 53600 | 53500 | 328 |
| 321 | 20250221 | 140900 | 23935963200 | 53400 | 53600 | 53600 | 53400 | 433 |
| 322 | 20250221 | 140800 | 23912793800 | 53600 | 53600 | 53700 | 53500 | 1230 |
| 323 | 20250221 | 140700 | 23846877500 | 53700 | 53500 | 53700 | 53500 | 461 |
| 324 | 20250221 | 140600 | 23822165200 | 53600 | 53500 | 53700 | 53500 | 181 |
| 325 | 20250221 | 140500 | 23812477900 | 53600 | 53700 | 53700 | 53500 | 555 |
| 326 | 20250221 | 140400 | 23782729900 | 53700 | 53700 | 53700 | 53600 | 251 |
| 327 | 20250221 | 140300 | 23769268500 | 53700 | 53600 | 53800 | 53500 | 347 |
| 328 | 20250221 | 140200 | 23750665800 | 53700 | 53500 | 53700 | 53500 | 1400 |
| 329 | 20250221 | 140100 | 23675757400 | 53400 | 53400 | 53500 | 53400 | 314 |
| 330 | 20250221 | 140000 | 23658983400 | 53500 | 53400 | 53600 | 53400 | 3242 |
| 331 | 20250221 | 135900 | 23485364800 | 53500 | 53400 | 53500 | 53300 | 481 |
| 332 | 20250221 | 135800 | 23459689600 | 53400 | 53400 | 53400 | 53300 | 147 |
| 333 | 20250221 | 135700 | 23451853200 | 53400 | 53300 | 53400 | 53300 | 378 |
| 334 | 20250221 | 135600 | 23431684800 | 53400 | 53500 | 53500 | 53300 | 613 |
| 335 | 20250221 | 135500 | 23398967000 | 53400 | 53500 | 53500 | 53400 | 157 |
| 336 | 20250221 | 135400 | 23390577700 | 53500 | 53400 | 53500 | 53400 | 220 |
| 337 | 20250221 | 135300 | 23378825400 | 53400 | 53500 | 53500 | 53400 | 284 |
| 338 | 20250221 | 135200 | 23363639700 | 53500 | 53300 | 53500 | 53300 | 417 |
| 339 | 20250221 | 135100 | 23341396500 | 53400 | 53300 | 53500 | 53300 | 499 |
| 340 | 20250221 | 135000 | 23314745100 | 53400 | 53400 | 53400 | 53300 | 180 |
| 341 | 20250221 | 134900 | 23305144800 | 53400 | 53400 | 53500 | 53400 | 288 |
| 342 | 20250221 | 134800 | 23289764900 | 53400 | 53400 | 53400 | 53300 | 269 |
| 343 | 20250221 | 134700 | 23275421400 | 53400 | 53200 | 53400 | 53200 | 244 |
| 344 | 20250221 | 134600 | 23262428900 | 53200 | 53300 | 53400 | 53200 | 757 |
| 345 | 20250221 | 134500 | 23222099400 | 53100 | 53200 | 53300 | 53100 | 1482 |
| 346 | 20250221 | 134400 | 23143352500 | 53200 | 53500 | 53500 | 53200 | 4143 |
| 347 | 20250221 | 134300 | 22922121700 | 53600 | 53500 | 53600 | 53500 | 197 |
| 348 | 20250221 | 134200 | 22911580600 | 53600 | 53600 | 53600 | 53500 | 126 |
| 349 | 20250221 | 134100 | 22904833900 | 53500 | 53600 | 53700 | 53500 | 693 |
| 350 | 20250221 | 134000 | 22867728600 | 53700 | 53600 | 53800 | 53600 | 77 |
| 351 | 20250221 | 133900 | 22863596400 | 53600 | 53600 | 53800 | 53600 | 894 |
| 352 | 20250221 | 133800 | 22815660300 | 53800 | 53700 | 53800 | 53600 | 1120 |
| 353 | 20250221 | 133700 | 22755599000 | 53800 | 53700 | 53800 | 53700 | 10 |
| 354 | 20250221 | 133600 | 22755061300 | 53800 | 53700 | 53800 | 53700 | 124 |
| 355 | 20250221 | 133500 | 22748393000 | 53700 | 53700 | 53800 | 53700 | 155 |
| 356 | 20250221 | 133400 | 22740066600 | 53700 | 53800 | 53900 | 53700 | 328 |
| 357 | 20250221 | 133300 | 22722448400 | 53800 | 53800 | 53900 | 53800 | 203 |
| 358 | 20250221 | 133200 | 22711526700 | 53800 | 53900 | 53900 | 53800 | 86 |
| 359 | 20250221 | 133100 | 22706896700 | 53800 | 53900 | 53900 | 53800 | 130 |
| 360 | 20250221 | 133000 | 22699898700 | 53900 | 53700 | 53900 | 53700 | 76 |
| 361 | 20250221 | 132900 | 22695807600 | 53700 | 53700 | 53900 | 53600 | 1777 |
| 362 | 20250221 | 132800 | 22600371500 | 53700 | 53800 | 53900 | 53700 | 3910 |
| 363 | 20250221 | 132700 | 22390385200 | 53700 | 53900 | 53900 | 53700 | 2374 |
| 364 | 20250221 | 132600 | 22262807500 | 53800 | 53900 | 53900 | 53700 | 1071 |
| 365 | 20250221 | 132500 | 22205187900 | 53900 | 53800 | 53900 | 53800 | 26 |
| 366 | 20250221 | 132400 | 22203786600 | 53800 | 53900 | 53900 | 53800 | 313 |
| 367 | 20250221 | 132300 | 22186924800 | 54000 | 53900 | 54000 | 53900 | 20 |
| 368 | 20250221 | 132200 | 22185845000 | 53900 | 53800 | 54000 | 53800 | 267 |
| 369 | 20250221 | 132100 | 22171454700 | 53800 | 53800 | 53900 | 53700 | 199 |
| 370 | 20250221 | 132000 | 22160752000 | 53800 | 53900 | 53900 | 53700 | 3710 |
| 371 | 20250221 | 131900 | 21961028300 | 53900 | 54000 | 54000 | 53900 | 398 |
| 372 | 20250221 | 131800 | 21939572800 | 54000 | 53900 | 54000 | 53900 | 96 |
| 373 | 20250221 | 131700 | 21934392800 | 54000 | 54000 | 54000 | 53900 | 41 |
| 374 | 20250221 | 131600 | 21932181400 | 53900 | 53900 | 54000 | 53900 | 145 |
| 375 | 20250221 | 131500 | 21924357700 | 53900 | 53900 | 53900 | 53900 | 22 |
| 376 | 20250221 | 131400 | 21923171900 | 54000 | 54000 | 54000 | 53900 | 353 |
| 377 | 20250221 | 131300 | 21904110000 | 54100 | 54000 | 54100 | 54000 | 28 |
| 378 | 20250221 | 131200 | 21902597600 | 54000 | 54000 | 54100 | 54000 | 113 |
| 379 | 20250221 | 131100 | 21896490900 | 54100 | 54100 | 54100 | 54000 | 105 |
| 380 | 20250221 | 131000 | 21890819200 | 54100 | 54000 | 54100 | 54000 | 106 |
| 381 | 20250221 | 130900 | 21885088300 | 54100 | 54100 | 54200 | 54000 | 794 |
| 382 | 20250221 | 130800 | 21842205500 | 54100 | 54100 | 54200 | 54100 | 154 |
| 383 | 20250221 | 130700 | 21833869500 | 54100 | 54200 | 54200 | 54100 | 31 |
| 384 | 20250221 | 130600 | 21832192000 | 54100 | 54100 | 54200 | 54100 | 93 |
| 385 | 20250221 | 130500 | 21827157600 | 54200 | 54100 | 54200 | 54100 | 245 |
| 386 | 20250221 | 130400 | 21813878900 | 54000 | 54100 | 54200 | 54000 | 159 |
| 387 | 20250221 | 130300 | 21805268800 | 54000 | 54100 | 54100 | 54000 | 320 |
| 388 | 20250221 | 130200 | 21787960300 | 54100 | 54200 | 54200 | 54100 | 36 |
| 389 | 20250221 | 130100 | 21786009400 | 54200 | 54100 | 54200 | 54100 | 215 |
| 390 | 20250221 | 130000 | 21774372300 | 54200 | 54200 | 54300 | 54200 | 580 |
| 391 | 20250221 | 125900 | 21742933600 | 54200 | 54200 | 54300 | 54200 | 84 |
| 392 | 20250221 | 125800 | 21738378800 | 54300 | 54100 | 54300 | 54100 | 70 |
| 393 | 20250221 | 125700 | 21734585700 | 54200 | 54100 | 54300 | 54100 | 274 |
| 394 | 20250221 | 125600 | 21719738300 | 54200 | 54200 | 54200 | 54000 | 157 |
| 395 | 20250221 | 125500 | 21711242000 | 54100 | 54100 | 54200 | 54100 | 98 |
| 396 | 20250221 | 125400 | 21705938300 | 54100 | 54200 | 54200 | 54000 | 79 |
| 397 | 20250221 | 125300 | 21701663300 | 54100 | 54100 | 54200 | 54000 | 503 |
| 398 | 20250221 | 125200 | 21674451300 | 54100 | 54200 | 54200 | 54100 | 173 |
| 399 | 20250221 | 125100 | 21665077200 | 54200 | 54000 | 54200 | 54000 | 2145 |
| 400 | 20250221 | 125000 | 21549239900 | 54000 | 53900 | 54000 | 53800 | 149 |
| 401 | 20250221 | 124900 | 21541209100 | 54000 | 53700 | 54000 | 53700 | 13 |
| 402 | 20250221 | 124800 | 21540509900 | 53700 | 53900 | 54100 | 53700 | 153 |
| 403 | 20250221 | 124700 | 21532269200 | 53700 | 54000 | 54000 | 53700 | 2348 |
| 404 | 20250221 | 124600 | 21405524400 | 54000 | 53700 | 54000 | 53600 | 519 |
| 405 | 20250221 | 124500 | 21377644100 | 53600 | 53600 | 53700 | 53600 | 68 |
| 406 | 20250221 | 124400 | 21373998800 | 53800 | 53800 | 53900 | 53600 | 750 |
| 407 | 20250221 | 124300 | 21333701700 | 53700 | 53800 | 53800 | 53700 | 111 |
| 408 | 20250221 | 124200 | 21327730400 | 53700 | 53700 | 53800 | 53700 | 82 |
| 409 | 20250221 | 124100 | 21323324900 | 53800 | 53800 | 53800 | 53700 | 100 |
| 410 | 20250221 | 124000 | 21317947100 | 53800 | 53700 | 53800 | 53700 | 39 |
| 411 | 20250221 | 123900 | 21315850500 | 53800 | 53800 | 53800 | 53700 | 294 |
| 412 | 20250221 | 123800 | 21300037000 | 53900 | 53900 | 53900 | 53800 | 34 |
| 413 | 20250221 | 123700 | 21298205800 | 53800 | 53800 | 53900 | 53700 | 391 |
| 414 | 20250221 | 123600 | 21277171100 | 53800 | 53800 | 53800 | 53700 | 76 |
| 415 | 20250221 | 123500 | 21273083900 | 53700 | 53700 | 53800 | 53700 | 442 |
| 416 | 20250221 | 123400 | 21249332200 | 53800 | 53800 | 53900 | 53700 | 164 |
| 417 | 20250221 | 123300 | 21240519000 | 53800 | 53800 | 53900 | 53800 | 99 |
| 418 | 20250221 | 123200 | 21235188600 | 53900 | 53800 | 53900 | 53800 | 104 |
| 419 | 20250221 | 123100 | 21229591400 | 53700 | 53800 | 53800 | 53700 | 96 |
| 420 | 20250221 | 123000 | 21224430600 | 53800 | 53800 | 53900 | 53800 | 32 |
| 421 | 20250221 | 122900 | 21222708700 | 53800 | 53900 | 53900 | 53700 | 214 |
| 422 | 20250221 | 122800 | 21211195900 | 53800 | 53800 | 53800 | 53700 | 131 |
| 423 | 20250221 | 122700 | 21204150100 | 53800 | 53800 | 53800 | 53700 | 198 |
| 424 | 20250221 | 122600 | 21193509800 | 53800 | 53800 | 53800 | 53700 | 120 |
| 425 | 20250221 | 122500 | 21187060200 | 53700 | 53700 | 53800 | 53700 | 55 |
| 426 | 20250221 | 122400 | 21184102200 | 53800 | 53700 | 53800 | 53700 | 139 |
| 427 | 20250221 | 122300 | 21176632300 | 53800 | 53800 | 53800 | 53700 | 836 |
| 428 | 20250221 | 122200 | 21131733500 | 53700 | 53700 | 53800 | 53700 | 132 |
| 429 | 20250221 | 122100 | 21124642700 | 53700 | 53700 | 53900 | 53700 | 145 |
| 430 | 20250221 | 122000 | 21116849300 | 53700 | 53900 | 53900 | 53700 | 718 |
| 431 | 20250221 | 121900 | 21078218900 | 53800 | 53700 | 53900 | 53700 | 257 |
| 432 | 20250221 | 121800 | 21064398500 | 53700 | 53700 | 53800 | 53700 | 121 |
| 433 | 20250221 | 121700 | 21057898700 | 53700 | 53800 | 53800 | 53700 | 274 |
| 434 | 20250221 | 121600 | 21043174800 | 53800 | 53900 | 53900 | 53700 | 31 |
| 435 | 20250221 | 121500 | 21041507200 | 53700 | 53900 | 53900 | 53700 | 2252 |
| 436 | 20250221 | 121400 | 20920437700 | 53900 | 53900 | 54000 | 53900 | 47 |
| 437 | 20250221 | 121300 | 20917902300 | 53900 | 54000 | 54100 | 53900 | 63 |
| 438 | 20250221 | 121200 | 20914502900 | 53900 | 53900 | 54000 | 53900 | 285 |
| 439 | 20250221 | 121100 | 20899139200 | 53900 | 54000 | 54100 | 53900 | 166 |
| 440 | 20250221 | 121000 | 20890188300 | 54000 | 53900 | 54000 | 53900 | 433 |
| 441 | 20250221 | 120900 | 20866846900 | 53900 | 54000 | 54100 | 53900 | 1063 |
| 442 | 20250221 | 120800 | 20809545200 | 54000 | 53900 | 54100 | 53900 | 57 |
| 443 | 20250221 | 120700 | 20806470700 | 54000 | 53900 | 54100 | 53900 | 497 |
| 444 | 20250221 | 120600 | 20779677400 | 54000 | 54100 | 54100 | 53900 | 23 |
| 445 | 20250221 | 120500 | 20778436100 | 53900 | 54200 | 54200 | 53900 | 1156 |
| 446 | 20250221 | 120400 | 20716006900 | 54200 | 54000 | 54200 | 54000 | 72 |
| 447 | 20250221 | 120300 | 20712108000 | 54200 | 54000 | 54200 | 54000 | 141 |
| 448 | 20250221 | 120200 | 20704487700 | 54000 | 54100 | 54300 | 53900 | 1591 |
| 449 | 20250221 | 120100 | 20618562500 | 54100 | 54100 | 54300 | 54100 | 98 |
| 450 | 20250221 | 120000 | 20613255900 | 54100 | 54300 | 54400 | 54100 | 210 |
| 451 | 20250221 | 115900 | 20601869000 | 54300 | 54300 | 54400 | 54200 | 115 |
| 452 | 20250221 | 115800 | 20595622100 | 54300 | 54300 | 54300 | 54200 | 95 |
| 453 | 20250221 | 115700 | 20590466100 | 54200 | 54300 | 54300 | 54200 | 119 |
| 454 | 20250221 | 115600 | 20584007700 | 54200 | 54300 | 54300 | 54200 | 134 |
| 455 | 20250221 | 115500 | 20576739600 | 54200 | 54200 | 54400 | 54200 | 663 |
| 456 | 20250221 | 115400 | 20540788700 | 54200 | 54300 | 54300 | 54200 | 176 |
| 457 | 20250221 | 115300 | 20531235800 | 54200 | 54300 | 54300 | 54200 | 210 |
| 458 | 20250221 | 115200 | 20519835900 | 54300 | 54200 | 54300 | 54100 | 250 |
| 459 | 20250221 | 115100 | 20506285900 | 54200 | 54200 | 54200 | 54100 | 77 |
| 460 | 20250221 | 115000 | 20502113800 | 54200 | 54100 | 54200 | 54100 | 88 |
| 461 | 20250221 | 114900 | 20497344900 | 54100 | 54300 | 54300 | 54100 | 264 |
| 462 | 20250221 | 114800 | 20483034200 | 54300 | 54100 | 54300 | 54100 | 273 |
| 463 | 20250221 | 114700 | 20468258500 | 54100 | 54200 | 54300 | 54100 | 104 |
| 464 | 20250221 | 114600 | 20462622500 | 54300 | 54200 | 54300 | 54100 | 107 |
| 465 | 20250221 | 114500 | 20456822800 | 54200 | 54000 | 54200 | 54000 | 276 |
| 466 | 20250221 | 114400 | 20441899200 | 54000 | 54100 | 54100 | 54000 | 327 |
| 467 | 20250221 | 114300 | 20424236000 | 54100 | 54300 | 54300 | 54100 | 303 |
| 468 | 20250221 | 114200 | 20407825300 | 54200 | 54300 | 54300 | 54100 | 84 |
| 469 | 20250221 | 114100 | 20403272800 | 54100 | 54100 | 54300 | 54100 | 343 |
| 470 | 20250221 | 114000 | 20384708800 | 54100 | 54100 | 54100 | 54000 | 641 |
| 471 | 20250221 | 113900 | 20350082100 | 54100 | 54000 | 54100 | 53900 | 280 |
| 472 | 20250221 | 113800 | 20334953300 | 54000 | 54000 | 54100 | 53900 | 83 |
| 473 | 20250221 | 113700 | 20330467700 | 54000 | 54100 | 54100 | 53900 | 107 |
| 474 | 20250221 | 113600 | 20324688900 | 54000 | 54100 | 54100 | 53900 | 313 |
| 475 | 20250221 | 113500 | 20307775100 | 54000 | 54000 | 54100 | 54000 | 114 |
| 476 | 20250221 | 113400 | 20301613000 | 54100 | 54000 | 54100 | 53900 | 313 |
| 477 | 20250221 | 113300 | 20284697100 | 54100 | 54200 | 54200 | 54000 | 965 |
| 478 | 20250221 | 113200 | 20232553300 | 54200 | 54200 | 54200 | 54100 | 198 |
| 479 | 20250221 | 113100 | 20221832800 | 54200 | 54300 | 54300 | 54100 | 830 |
| 480 | 20250221 | 113000 | 20176907700 | 54200 | 54300 | 54300 | 54200 | 110 |
| 481 | 20250221 | 112900 | 20170937300 | 54300 | 54200 | 54300 | 54200 | 282 |
| 482 | 20250221 | 112800 | 20155646500 | 54300 | 54300 | 54300 | 54200 | 147 |
| 483 | 20250221 | 112700 | 20147668700 | 54200 | 54300 | 54400 | 54200 | 95 |
| 484 | 20250221 | 112600 | 20142508800 | 54400 | 54200 | 54400 | 54200 | 133 |
| 485 | 20250221 | 112500 | 20135285400 | 54300 | 54300 | 54500 | 54300 | 2104 |
| 486 | 20250221 | 112400 | 20021021900 | 54400 | 54400 | 54400 | 54300 | 265 |
| 487 | 20250221 | 112300 | 20006609100 | 54400 | 54400 | 54400 | 54300 | 224 |
| 488 | 20250221 | 112200 | 19994426900 | 54400 | 54200 | 54400 | 54100 | 636 |
| 489 | 20250221 | 112100 | 19959948200 | 54200 | 54000 | 54200 | 54000 | 149 |
| 490 | 20250221 | 112000 | 19951882600 | 54000 | 54100 | 54200 | 54000 | 346 |
| 491 | 20250221 | 111900 | 19933163200 | 54200 | 54100 | 54200 | 54100 | 97 |
| 492 | 20250221 | 111800 | 19927907300 | 54100 | 54100 | 54200 | 54000 | 182 |
| 493 | 20250221 | 111700 | 19918054000 | 54100 | 54000 | 54100 | 54000 | 117 |
| 494 | 20250221 | 111600 | 19911728600 | 54000 | 54100 | 54100 | 54000 | 174 |
| 495 | 20250221 | 111500 | 19902323000 | 54000 | 54000 | 54100 | 54000 | 290 |
| 496 | 20250221 | 111400 | 19886655700 | 54000 | 54000 | 54200 | 54000 | 864 |
| 497 | 20250221 | 111300 | 19839988300 | 54000 | 54200 | 54200 | 54000 | 256 |
| 498 | 20250221 | 111200 | 19826132000 | 54100 | 54200 | 54300 | 54100 | 402 |
| 499 | 20250221 | 111100 | 19804334200 | 54300 | 54300 | 54400 | 54200 | 124 |
| 500 | 20250221 | 111000 | 19797600300 | 54200 | 54200 | 54300 | 54200 | 125 |
| 501 | 20250221 | 110900 | 19790816000 | 54200 | 54300 | 54300 | 54200 | 144 |
| 502 | 20250221 | 110800 | 19783004200 | 54300 | 54100 | 54400 | 54100 | 205 |
| 503 | 20250221 | 110700 | 19771883200 | 54100 | 54200 | 54200 | 54100 | 217 |
| 504 | 20250221 | 110600 | 19760131600 | 54200 | 54100 | 54200 | 54100 | 208 |
| 505 | 20250221 | 110500 | 19748861600 | 54100 | 54000 | 54200 | 54000 | 287 |
| 506 | 20250221 | 110400 | 19733337100 | 54100 | 54100 | 54200 | 54000 | 689 |
| 507 | 20250221 | 110300 | 19696075400 | 54100 | 54200 | 54200 | 54100 | 443 |
| 508 | 20250221 | 110200 | 19672100400 | 54100 | 54200 | 54300 | 54100 | 754 |
| 509 | 20250221 | 110100 | 19631270900 | 54300 | 54200 | 54300 | 54200 | 329 |
| 510 | 20250221 | 110000 | 19613419700 | 54200 | 54300 | 54300 | 54200 | 186 |
| 511 | 20250221 | 105900 | 19603331400 | 54300 | 54400 | 54400 | 54200 | 360 |
| 512 | 20250221 | 105800 | 19583788200 | 54300 | 54500 | 54500 | 54300 | 191 |
| 513 | 20250221 | 105700 | 19573394900 | 54500 | 54500 | 54500 | 54400 | 244 |
| 514 | 20250221 | 105600 | 19560116200 | 54400 | 54400 | 54500 | 54300 | 225 |
| 515 | 20250221 | 105500 | 19547869000 | 54400 | 54400 | 54500 | 54300 | 1416 |
| 516 | 20250221 | 105400 | 19470952500 | 54500 | 54400 | 54500 | 54400 | 455 |
| 517 | 20250221 | 105300 | 19446185300 | 54500 | 54600 | 54600 | 54400 | 301 |
| 518 | 20250221 | 105200 | 19429793800 | 54500 | 54500 | 54600 | 54400 | 234 |
| 519 | 20250221 | 105100 | 19417048500 | 54400 | 54400 | 54600 | 54400 | 100 |
| 520 | 20250221 | 105000 | 19411601600 | 54500 | 54400 | 54600 | 54400 | 134 |
| 521 | 20250221 | 104900 | 19404301800 | 54400 | 54500 | 54600 | 54400 | 347 |
| 522 | 20250221 | 104800 | 19385382200 | 54500 | 54600 | 54600 | 54400 | 551 |
| 523 | 20250221 | 104700 | 19355333800 | 54500 | 54400 | 54600 | 54400 | 134 |
| 524 | 20250221 | 104600 | 19348022200 | 54500 | 54300 | 54500 | 54300 | 1117 |
| 525 | 20250221 | 104500 | 19287276200 | 54200 | 54400 | 54400 | 54200 | 273 |
| 526 | 20250221 | 104400 | 19272440900 | 54300 | 54500 | 54600 | 54300 | 362 |
| 527 | 20250221 | 104300 | 19252761700 | 54300 | 54500 | 54600 | 54300 | 879 |
| 528 | 20250221 | 104200 | 19204931500 | 54500 | 54600 | 54600 | 54400 | 211 |
| 529 | 20250221 | 104100 | 19193433300 | 54600 | 54700 | 54700 | 54400 | 2668 |
| 530 | 20250221 | 104000 | 19047819900 | 54600 | 54600 | 54700 | 54600 | 210 |
| 531 | 20250221 | 103900 | 19036335500 | 54600 | 54600 | 54700 | 54600 | 220 |
| 532 | 20250221 | 103800 | 19024309600 | 54700 | 54700 | 54700 | 54600 | 195 |
| 533 | 20250221 | 103700 | 19013645300 | 54700 | 54700 | 54700 | 54600 | 352 |
| 534 | 20250221 | 103600 | 18994417000 | 54700 | 54700 | 54700 | 54500 | 857 |
| 535 | 20250221 | 103500 | 18947611300 | 54700 | 54700 | 54700 | 54600 | 136 |
| 536 | 20250221 | 103400 | 18940176400 | 54600 | 54400 | 54700 | 54400 | 503 |
| 537 | 20250221 | 103300 | 18912742500 | 54500 | 54500 | 54500 | 54300 | 548 |
| 538 | 20250221 | 103200 | 18882914300 | 54500 | 54400 | 54500 | 54200 | 651 |
| 539 | 20250221 | 103100 | 18847521000 | 54400 | 54700 | 54700 | 54200 | 1301 |
| 540 | 20250221 | 103000 | 18776632600 | 54700 | 54700 | 54800 | 54600 | 654 |
| 541 | 20250221 | 102900 | 18740840300 | 54700 | 54600 | 54800 | 54500 | 1010 |
| 542 | 20250221 | 102800 | 18685657800 | 54500 | 54600 | 54600 | 54400 | 489 |
| 543 | 20250221 | 102700 | 18658974700 | 54300 | 54500 | 54600 | 54300 | 690 |
| 544 | 20250221 | 102600 | 18621409300 | 54300 | 54300 | 54500 | 54200 | 1261 |
| 545 | 20250221 | 102500 | 18552875700 | 54200 | 54300 | 54400 | 54100 | 728 |
| 546 | 20250221 | 102400 | 18513374300 | 54300 | 54300 | 54500 | 54200 | 400 |
| 547 | 20250221 | 102300 | 18491642500 | 54200 | 54200 | 54400 | 54100 | 630 |
| 548 | 20250221 | 102200 | 18457464400 | 54200 | 54300 | 54400 | 54100 | 1236 |
| 549 | 20250221 | 102100 | 18390458800 | 54300 | 54400 | 54400 | 54300 | 612 |
| 550 | 20250221 | 102000 | 18357217400 | 54300 | 54200 | 54400 | 54200 | 794 |
| 551 | 20250221 | 101900 | 18314115400 | 54400 | 54900 | 54900 | 54000 | 9408 |
| 552 | 20250221 | 101800 | 17802579900 | 54700 | 54800 | 54900 | 54700 | 1038 |
| 553 | 20250221 | 101700 | 17745744600 | 54700 | 54700 | 54800 | 54600 | 769 |
| 554 | 20250221 | 101600 | 17703657700 | 54700 | 54800 | 54900 | 54700 | 446 |
| 555 | 20250221 | 101500 | 17679219100 | 54700 | 54800 | 54900 | 54600 | 2545 |
| 556 | 20250221 | 101400 | 17539964400 | 54800 | 54900 | 55000 | 54700 | 4366 |
| 557 | 20250221 | 101300 | 17300549400 | 54900 | 55300 | 55300 | 54900 | 5101 |
| 558 | 20250221 | 101200 | 17019795500 | 55400 | 55300 | 55400 | 55200 | 1620 |
| 559 | 20250221 | 101100 | 16930094100 | 55300 | 55400 | 55500 | 55300 | 2345 |
| 560 | 20250221 | 101000 | 16800109400 | 55400 | 55400 | 55500 | 55300 | 9912 |
| 561 | 20250221 | 100900 | 16250545400 | 55400 | 55200 | 55500 | 55100 | 10576 |
| 562 | 20250221 | 100800 | 15665274900 | 55300 | 55000 | 55300 | 54900 | 5701 |
| 563 | 20250221 | 100700 | 15350976100 | 55100 | 54900 | 55100 | 54800 | 3874 |
| 564 | 20250221 | 100600 | 15137893400 | 55100 | 55000 | 55100 | 54800 | 3015 |
| 565 | 20250221 | 100500 | 14972140700 | 55000 | 55000 | 55100 | 54800 | 2196 |
| 566 | 20250221 | 100400 | 14851414700 | 54900 | 55200 | 55300 | 54900 | 4951 |
| 567 | 20250221 | 100300 | 14578760600 | 55200 | 55000 | 55300 | 54900 | 4909 |
| 568 | 20250221 | 100200 | 14308190600 | 54900 | 55000 | 55200 | 54900 | 4441 |
| 569 | 20250221 | 100100 | 14063628800 | 55000 | 55200 | 55300 | 55000 | 4291 |
| 570 | 20250221 | 100000 | 13826950800 | 55200 | 55200 | 55400 | 55000 | 6482 |
| 571 | 20250221 | 095900 | 13469254600 | 55300 | 54900 | 55300 | 54900 | 5372 |
| 572 | 20250221 | 095800 | 13173263700 | 55000 | 54800 | 55000 | 54800 | 5871 |
| 573 | 20250221 | 095700 | 12850823100 | 54900 | 54900 | 55000 | 54700 | 3101 |
| 574 | 20250221 | 095600 | 12680477500 | 55000 | 55100 | 55200 | 54900 | 7235 |
| 575 | 20250221 | 095500 | 12282100900 | 55100 | 54400 | 55200 | 54400 | 15078 |
| 576 | 20250221 | 095400 | 11454940500 | 54500 | 54600 | 54700 | 54400 | 3495 |
| 577 | 20250221 | 095300 | 11264316200 | 54600 | 54600 | 54700 | 54500 | 5060 |
| 578 | 20250221 | 095200 | 10987812300 | 54600 | 54500 | 54600 | 54100 | 6608 |
| 579 | 20250221 | 095100 | 10628551900 | 54400 | 54400 | 54600 | 54300 | 8158 |
| 580 | 20250221 | 095000 | 10184036400 | 54400 | 54100 | 54400 | 54100 | 1954 |
| 581 | 20250221 | 094900 | 10077988300 | 54100 | 54000 | 54500 | 54000 | 11660 |
| 582 | 20250221 | 094800 | 9445667300 | 54100 | 53900 | 54100 | 53800 | 2212 |
| 583 | 20250221 | 094700 | 9326220100 | 53900 | 54000 | 54200 | 53700 | 7684 |
| 584 | 20250221 | 094600 | 8911112400 | 54000 | 53600 | 54000 | 53400 | 5631 |
| 585 | 20250221 | 094500 | 8607443100 | 53500 | 53500 | 53800 | 53500 | 1327 |
| 586 | 20250221 | 094400 | 8536320600 | 53600 | 53900 | 54000 | 53600 | 13580 |
| 587 | 20250221 | 094300 | 7805416300 | 54000 | 53700 | 54000 | 53700 | 6365 |
| 588 | 20250221 | 094200 | 7461949900 | 53700 | 53500 | 53900 | 53500 | 6611 |
| 589 | 20250221 | 094100 | 7106378500 | 53500 | 53600 | 53600 | 53300 | 2154 |
| 590 | 20250221 | 094000 | 6991223400 | 53600 | 53600 | 53700 | 53500 | 885 |
| 591 | 20250221 | 093900 | 6943808000 | 53700 | 53500 | 53700 | 53400 | 4017 |
| 592 | 20250221 | 093800 | 6728611300 | 53500 | 53400 | 53600 | 53300 | 710 |
| 593 | 20250221 | 093700 | 6690671200 | 53600 | 53400 | 53700 | 53300 | 1039 |
| 594 | 20250221 | 093600 | 6635009200 | 53400 | 53200 | 53600 | 53200 | 1285 |
| 595 | 20250221 | 093500 | 6566393600 | 53200 | 53300 | 53400 | 53200 | 214 |
| 596 | 20250221 | 093400 | 6554982600 | 53400 | 53000 | 53500 | 53000 | 835 |
| 597 | 20250221 | 093300 | 6510520100 | 53000 | 53100 | 53200 | 53000 | 1960 |
| 598 | 20250221 | 093200 | 6406515700 | 53100 | 53300 | 53400 | 53100 | 2324 |
| 599 | 20250221 | 093100 | 6282969600 | 53400 | 53500 | 53500 | 53300 | 783 |
| 600 | 20250221 | 093000 | 6241153900 | 53400 | 53600 | 53600 | 53300 | 3347 |
| 601 | 20250221 | 092900 | 6062180400 | 53600 | 53600 | 53800 | 53500 | 1862 |
| 602 | 20250221 | 092800 | 5962180900 | 53500 | 53200 | 53500 | 53200 | 2453 |
| 603 | 20250221 | 092700 | 5831498500 | 53300 | 53400 | 53400 | 53000 | 1628 |
| 604 | 20250221 | 092600 | 5744886400 | 53400 | 53500 | 53700 | 53300 | 3031 |
| 605 | 20250221 | 092500 | 5582747100 | 53500 | 53500 | 53700 | 53500 | 9052 |
| 606 | 20250221 | 092400 | 5097556700 | 53600 | 53100 | 53600 | 53000 | 3661 |
| 607 | 20250221 | 092300 | 4901912700 | 53100 | 53100 | 53300 | 53000 | 6609 |
| 608 | 20250221 | 092200 | 4550466300 | 53100 | 53000 | 53200 | 52800 | 2205 |
| 609 | 20250221 | 092100 | 4433590700 | 53200 | 53100 | 53200 | 52900 | 6744 |
| 610 | 20250221 | 092000 | 4075693400 | 53100 | 52800 | 53200 | 52700 | 2249 |
| 611 | 20250221 | 091900 | 3956602100 | 52800 | 52200 | 52800 | 52100 | 3975 |
| 612 | 20250221 | 091800 | 3747830100 | 52200 | 52400 | 52400 | 52200 | 2076 |
| 613 | 20250221 | 091700 | 3639252900 | 52400 | 52400 | 52600 | 52200 | 3542 |
| 614 | 20250221 | 091600 | 3453690100 | 52300 | 51800 | 52400 | 51700 | 5779 |
| 615 | 20250221 | 091500 | 3152637300 | 51800 | 52000 | 52100 | 51700 | 9431 |
| 616 | 20250221 | 091400 | 2663359500 | 52000 | 52100 | 52200 | 52000 | 6009 |
| 617 | 20250221 | 091300 | 2350514200 | 52100 | 52400 | 52400 | 52100 | 4608 |
| 618 | 20250221 | 091200 | 2109874500 | 52400 | 52400 | 52500 | 52300 | 2858 |
| 619 | 20250221 | 091100 | 1960236500 | 52400 | 52500 | 52500 | 52300 | 3612 |
| 620 | 20250221 | 091000 | 1771105200 | 52400 | 52600 | 52700 | 52400 | 1782 |
| 621 | 20250221 | 090900 | 1677453800 | 52600 | 52500 | 52800 | 52400 | 6839 |
| 622 | 20250221 | 090800 | 1318719900 | 52500 | 52800 | 52800 | 52400 | 3350 |
| 623 | 20250221 | 090700 | 1142594400 | 52800 | 53000 | 53000 | 52600 | 3333 |
| 624 | 20250221 | 090600 | 966655500 | 52900 | 52800 | 53000 | 52800 | 1930 |
| 625 | 20250221 | 090500 | 864571000 | 52800 | 52900 | 53000 | 52800 | 401 |
| 626 | 20250221 | 090400 | 843348500 | 53000 | 52900 | 53100 | 52700 | 4772 |
| 627 | 20250221 | 090300 | 591010300 | 52900 | 52900 | 53000 | 52800 | 1936 |
| 628 | 20250221 | 090200 | 488669100 | 52900 | 52900 | 53300 | 52800 | 3593 |
| 629 | 20250221 | 090100 | 298011000 | 53100 | 53000 | 53100 | 52700 | 2389 |
| 630 | 20250221 | 090000 | 171563800 | 53100 | 53300 | 53300 | 52900 | 2899 |