33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 190900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 2444 |
| 3 | 20250221 | 190800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 4 | 20250221 | 190700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 5 | 20250221 | 190600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 6 | 20250221 | 190500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 7 | 20250221 | 190400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 8 | 20250221 | 190300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 9 | 20250221 | 190200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 10 | 20250221 | 190100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 11 | 20250221 | 190000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 12 | 20250221 | 185900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 13 | 20250221 | 185800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 14 | 20250221 | 185700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 15 | 20250221 | 185600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 16 | 20250221 | 185500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 17 | 20250221 | 185400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 18 | 20250221 | 185300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 19 | 20250221 | 185200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 20 | 20250221 | 185100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 21 | 20250221 | 185000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 22 | 20250221 | 184900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 23 | 20250221 | 184800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 24 | 20250221 | 184700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 25 | 20250221 | 184600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 26 | 20250221 | 184500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 27 | 20250221 | 184400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 28 | 20250221 | 184300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 29 | 20250221 | 184200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 30 | 20250221 | 184100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 31 | 20250221 | 184000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 32 | 20250221 | 183900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 2444 |
| 33 | 20250221 | 183800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 34 | 20250221 | 183700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 35 | 20250221 | 183600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 36 | 20250221 | 183500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 37 | 20250221 | 183400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 38 | 20250221 | 183300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 39 | 20250221 | 183200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 40 | 20250221 | 183100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 41 | 20250221 | 183000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 42 | 20250221 | 182900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 43 | 20250221 | 182800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 44 | 20250221 | 182700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 45 | 20250221 | 182600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 46 | 20250221 | 182500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 47 | 20250221 | 182400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 48 | 20250221 | 182300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 49 | 20250221 | 182200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 50 | 20250221 | 182100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 51 | 20250221 | 182000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 52 | 20250221 | 181900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 53 | 20250221 | 181800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 54 | 20250221 | 181700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 55 | 20250221 | 181600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 56 | 20250221 | 181500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 57 | 20250221 | 181400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 58 | 20250221 | 181300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 59 | 20250221 | 181200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 60 | 20250221 | 181100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 61 | 20250221 | 181000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 62 | 20250221 | 180900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 2444 |
| 63 | 20250221 | 180800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 64 | 20250221 | 180700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 65 | 20250221 | 180600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 66 | 20250221 | 180500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 67 | 20250221 | 180400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 68 | 20250221 | 180300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 69 | 20250221 | 180200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 70 | 20250221 | 180100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 71 | 20250221 | 180000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 72 | 20250221 | 175900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 73 | 20250221 | 175800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 74 | 20250221 | 175700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 75 | 20250221 | 175600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 76 | 20250221 | 175500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 77 | 20250221 | 175400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 78 | 20250221 | 175300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 79 | 20250221 | 175200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 80 | 20250221 | 175100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 81 | 20250221 | 175000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 82 | 20250221 | 174900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 83 | 20250221 | 174800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 84 | 20250221 | 174700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 85 | 20250221 | 174600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 86 | 20250221 | 174500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 87 | 20250221 | 174400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 88 | 20250221 | 174300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 89 | 20250221 | 174200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 90 | 20250221 | 174100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 91 | 20250221 | 174000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 92 | 20250221 | 173900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 2444 |
| 93 | 20250221 | 173800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 94 | 20250221 | 173700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 95 | 20250221 | 173600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 96 | 20250221 | 173500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 97 | 20250221 | 173400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 98 | 20250221 | 173300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 99 | 20250221 | 173200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 100 | 20250221 | 173100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 101 | 20250221 | 173000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 102 | 20250221 | 172900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 103 | 20250221 | 172800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 104 | 20250221 | 172700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 105 | 20250221 | 172600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 106 | 20250221 | 172500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 107 | 20250221 | 172400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 108 | 20250221 | 172300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 109 | 20250221 | 172200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 110 | 20250221 | 172100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 111 | 20250221 | 172000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 112 | 20250221 | 171900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 113 | 20250221 | 171800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 114 | 20250221 | 171700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 115 | 20250221 | 171600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 116 | 20250221 | 171500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 117 | 20250221 | 171400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 118 | 20250221 | 171300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 119 | 20250221 | 171200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 120 | 20250221 | 171100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 121 | 20250221 | 171000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 122 | 20250221 | 170900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 2444 |
| 123 | 20250221 | 170800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 124 | 20250221 | 170700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 125 | 20250221 | 170600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 126 | 20250221 | 170500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 127 | 20250221 | 170400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 128 | 20250221 | 170300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 129 | 20250221 | 170200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 130 | 20250221 | 170100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 131 | 20250221 | 170000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 132 | 20250221 | 165900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 133 | 20250221 | 165800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 134 | 20250221 | 165700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 135 | 20250221 | 165600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 136 | 20250221 | 165500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 137 | 20250221 | 165400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 138 | 20250221 | 165300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 139 | 20250221 | 165200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 140 | 20250221 | 165100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 141 | 20250221 | 165000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 142 | 20250221 | 164900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 143 | 20250221 | 164800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 144 | 20250221 | 164700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 145 | 20250221 | 164600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 146 | 20250221 | 164500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 147 | 20250221 | 164400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 148 | 20250221 | 164300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 149 | 20250221 | 164200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 150 | 20250221 | 164100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 151 | 20250221 | 164000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 152 | 20250221 | 163900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 2444 |
| 153 | 20250221 | 163800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 154 | 20250221 | 163700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 155 | 20250221 | 163600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 156 | 20250221 | 163500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 157 | 20250221 | 163400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 158 | 20250221 | 163300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 159 | 20250221 | 163200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 160 | 20250221 | 163100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 161 | 20250221 | 163000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 162 | 20250221 | 162900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 163 | 20250221 | 162800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 164 | 20250221 | 162700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 165 | 20250221 | 162600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 166 | 20250221 | 162500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 167 | 20250221 | 162400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 168 | 20250221 | 162300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 169 | 20250221 | 162200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 170 | 20250221 | 162100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 171 | 20250221 | 162000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 172 | 20250221 | 161900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 173 | 20250221 | 161800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 174 | 20250221 | 161700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 175 | 20250221 | 161600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 176 | 20250221 | 161500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 177 | 20250221 | 161400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 178 | 20250221 | 161300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 179 | 20250221 | 161200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 180 | 20250221 | 161100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 181 | 20250221 | 161000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 182 | 20250221 | 160900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 2444 |
| 183 | 20250221 | 160800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 184 | 20250221 | 160700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 185 | 20250221 | 160600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 186 | 20250221 | 160500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 187 | 20250221 | 160400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 188 | 20250221 | 160300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 189 | 20250221 | 160200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 190 | 20250221 | 160100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 191 | 20250221 | 160000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 192 | 20250221 | 155900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 193 | 20250221 | 155800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 194 | 20250221 | 155700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 195 | 20250221 | 155600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 196 | 20250221 | 155500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 197 | 20250221 | 155400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 198 | 20250221 | 155300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 199 | 20250221 | 155200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 200 | 20250221 | 155100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 201 | 20250221 | 155000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 202 | 20250221 | 154900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 203 | 20250221 | 154800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 204 | 20250221 | 154700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 205 | 20250221 | 154600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 206 | 20250221 | 154500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 207 | 20250221 | 154400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 208 | 20250221 | 154300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 209 | 20250221 | 154200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 210 | 20250221 | 154100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 211 | 20250221 | 154000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 212 | 20250221 | 153900 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 2444 |
| 213 | 20250221 | 153800 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 214 | 20250221 | 153700 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 215 | 20250221 | 153600 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 216 | 20250221 | 153500 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 217 | 20250221 | 153400 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 218 | 20250221 | 153300 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 219 | 20250221 | 153200 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 220 | 20250221 | 153100 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 0 |
| 221 | 20250221 | 153000 | 10656327700 | 66000 | 66000 | 66000 | 66000 | 2444 |
| 222 | 20250221 | 152900 | 10495023700 | 65900 | 65900 | 65900 | 65900 | 0 |
| 223 | 20250221 | 152800 | 10495023700 | 65900 | 65900 | 65900 | 65900 | 0 |
| 224 | 20250221 | 152700 | 10495023700 | 65900 | 65900 | 65900 | 65900 | 0 |
| 225 | 20250221 | 152600 | 10495023700 | 65900 | 65900 | 65900 | 65900 | 0 |
| 226 | 20250221 | 152500 | 10495023700 | 65900 | 65900 | 65900 | 65900 | 0 |
| 227 | 20250221 | 152400 | 10495023700 | 65900 | 65900 | 65900 | 65900 | 0 |
| 228 | 20250221 | 152300 | 10495023700 | 65900 | 65900 | 65900 | 65900 | 0 |
| 229 | 20250221 | 152200 | 10495023700 | 65900 | 65900 | 65900 | 65900 | 0 |
| 230 | 20250221 | 152100 | 10495023700 | 65900 | 65900 | 65900 | 65900 | 0 |
| 231 | 20250221 | 152000 | 10495023700 | 65900 | 65900 | 65900 | 65900 | 0 |
| 232 | 20250221 | 151900 | 10495023700 | 65900 | 66100 | 66100 | 65900 | 147 |
| 233 | 20250221 | 151800 | 10485315400 | 66100 | 66000 | 66100 | 65900 | 833 |
| 234 | 20250221 | 151700 | 10430328800 | 66000 | 66200 | 66200 | 65900 | 367 |
| 235 | 20250221 | 151600 | 10406096200 | 66200 | 65900 | 66200 | 65900 | 1075 |
| 236 | 20250221 | 151500 | 10335050000 | 65900 | 65900 | 65900 | 65800 | 365 |
| 237 | 20250221 | 151400 | 10310998800 | 65900 | 66000 | 66000 | 65800 | 290 |
| 238 | 20250221 | 151300 | 10291886500 | 66000 | 66000 | 66000 | 65800 | 310 |
| 239 | 20250221 | 151200 | 10271467900 | 66000 | 65800 | 66100 | 65700 | 533 |
| 240 | 20250221 | 151100 | 10236356000 | 65800 | 65900 | 66000 | 65700 | 435 |
| 241 | 20250221 | 151000 | 10207719800 | 65800 | 65900 | 65900 | 65700 | 337 |
| 242 | 20250221 | 150900 | 10185537100 | 65900 | 65900 | 66000 | 65700 | 638 |
| 243 | 20250221 | 150800 | 10143561700 | 65900 | 65900 | 66000 | 65800 | 460 |
| 244 | 20250221 | 150700 | 10113242000 | 66000 | 66000 | 66100 | 65800 | 328 |
| 245 | 20250221 | 150600 | 10091625100 | 66000 | 66100 | 66200 | 65900 | 293 |
| 246 | 20250221 | 150500 | 10072298300 | 66100 | 66000 | 66200 | 65900 | 695 |
| 247 | 20250221 | 150400 | 10026396300 | 66000 | 66200 | 66200 | 65800 | 209 |
| 248 | 20250221 | 150300 | 10012588000 | 66200 | 66200 | 66200 | 65800 | 386 |
| 249 | 20250221 | 150200 | 9987121700 | 66200 | 66100 | 66200 | 65900 | 851 |
| 250 | 20250221 | 150100 | 9930857200 | 66100 | 66100 | 66200 | 65800 | 1841 |
| 251 | 20250221 | 150000 | 9809169400 | 66100 | 66100 | 66200 | 65700 | 3241 |
| 252 | 20250221 | 145900 | 9595153800 | 66000 | 66200 | 66200 | 65900 | 508 |
| 253 | 20250221 | 145800 | 9561624300 | 66200 | 66100 | 66200 | 66000 | 265 |
| 254 | 20250221 | 145700 | 9544089500 | 66100 | 66200 | 66200 | 66000 | 418 |
| 255 | 20250221 | 145600 | 9516433400 | 66200 | 66100 | 66200 | 66000 | 266 |
| 256 | 20250221 | 145500 | 9498837300 | 66100 | 66200 | 66200 | 65900 | 256 |
| 257 | 20250221 | 145400 | 9481913500 | 66200 | 66200 | 66200 | 65900 | 517 |
| 258 | 20250221 | 145300 | 9447755300 | 66200 | 66100 | 66200 | 66000 | 443 |
| 259 | 20250221 | 145200 | 9418466900 | 66000 | 66200 | 66200 | 66000 | 276 |
| 260 | 20250221 | 145100 | 9400207500 | 66200 | 66200 | 66300 | 66000 | 388 |
| 261 | 20250221 | 145000 | 9374552000 | 66200 | 66200 | 66200 | 66000 | 350 |
| 262 | 20250221 | 144900 | 9351388600 | 66200 | 66100 | 66200 | 66000 | 264 |
| 263 | 20250221 | 144800 | 9333937600 | 66100 | 66100 | 66200 | 66000 | 365 |
| 264 | 20250221 | 144700 | 9309788400 | 66100 | 66200 | 66200 | 66000 | 176 |
| 265 | 20250221 | 144600 | 9298143100 | 66200 | 66200 | 66200 | 66000 | 560 |
| 266 | 20250221 | 144500 | 9261118200 | 66100 | 66200 | 66200 | 66100 | 243 |
| 267 | 20250221 | 144400 | 9245034800 | 66300 | 66200 | 66300 | 66000 | 298 |
| 268 | 20250221 | 144300 | 9225288200 | 66300 | 66200 | 66300 | 66000 | 352 |
| 269 | 20250221 | 144200 | 9201965400 | 66200 | 66300 | 66300 | 66000 | 1491 |
| 270 | 20250221 | 144100 | 9103196200 | 66300 | 66100 | 66300 | 66000 | 1775 |
| 271 | 20250221 | 144000 | 8985749800 | 66000 | 66100 | 66100 | 66000 | 393 |
| 272 | 20250221 | 143900 | 8959776200 | 66100 | 66000 | 66100 | 66000 | 393 |
| 273 | 20250221 | 143800 | 8933804400 | 66100 | 66100 | 66200 | 66000 | 305 |
| 274 | 20250221 | 143700 | 8913647000 | 66100 | 66100 | 66100 | 66000 | 329 |
| 275 | 20250221 | 143600 | 8891901900 | 66100 | 66100 | 66100 | 66000 | 600 |
| 276 | 20250221 | 143500 | 8852255000 | 66100 | 66100 | 66100 | 66000 | 274 |
| 277 | 20250221 | 143400 | 8834147400 | 66100 | 66100 | 66100 | 66000 | 191 |
| 278 | 20250221 | 143300 | 8821524500 | 66100 | 66100 | 66100 | 66000 | 904 |
| 279 | 20250221 | 143200 | 8761836400 | 66100 | 66000 | 66100 | 66000 | 419 |
| 280 | 20250221 | 143100 | 8734143000 | 66100 | 66100 | 66200 | 66000 | 786 |
| 281 | 20250221 | 143000 | 8682181100 | 66100 | 66100 | 66100 | 66000 | 208 |
| 282 | 20250221 | 142900 | 8668436600 | 66100 | 66100 | 66100 | 66000 | 575 |
| 283 | 20250221 | 142800 | 8630431000 | 66100 | 66100 | 66100 | 66000 | 464 |
| 284 | 20250221 | 142700 | 8599765600 | 66100 | 66100 | 66100 | 66000 | 513 |
| 285 | 20250221 | 142600 | 8565859900 | 66100 | 66100 | 66200 | 66000 | 773 |
| 286 | 20250221 | 142500 | 8514757000 | 66100 | 66100 | 66100 | 66000 | 369 |
| 287 | 20250221 | 142400 | 8490369500 | 66100 | 66000 | 66100 | 66000 | 292 |
| 288 | 20250221 | 142300 | 8471071600 | 66100 | 66000 | 66100 | 66000 | 209 |
| 289 | 20250221 | 142200 | 8457259600 | 66100 | 66000 | 66100 | 65900 | 673 |
| 290 | 20250221 | 142100 | 8412837300 | 66000 | 66000 | 66000 | 65900 | 477 |
| 291 | 20250221 | 142000 | 8381364300 | 66000 | 66000 | 66000 | 65900 | 442 |
| 292 | 20250221 | 141900 | 8352193700 | 66000 | 66000 | 66000 | 65900 | 457 |
| 293 | 20250221 | 141800 | 8322056700 | 66000 | 66000 | 66000 | 65900 | 335 |
| 294 | 20250221 | 141700 | 8299960500 | 65900 | 66000 | 66000 | 65900 | 744 |
| 295 | 20250221 | 141600 | 8250858200 | 65900 | 65900 | 65900 | 65800 | 249 |
| 296 | 20250221 | 141500 | 8234451300 | 65900 | 65900 | 65900 | 65600 | 642 |
| 297 | 20250221 | 141400 | 8192152100 | 65900 | 65900 | 65900 | 65600 | 391 |
| 298 | 20250221 | 141300 | 8166392900 | 65900 | 65700 | 65900 | 65600 | 2007 |
| 299 | 20250221 | 141200 | 8034527500 | 65700 | 65800 | 65900 | 65600 | 810 |
| 300 | 20250221 | 141100 | 7981266400 | 65900 | 65800 | 66000 | 65800 | 331 |
| 301 | 20250221 | 141000 | 7959458700 | 66000 | 65900 | 66000 | 65800 | 343 |
| 302 | 20250221 | 140900 | 7936853400 | 65900 | 65900 | 65900 | 65800 | 262 |
| 303 | 20250221 | 140800 | 7919588700 | 65700 | 65900 | 65900 | 65700 | 367 |
| 304 | 20250221 | 140700 | 7895416000 | 65900 | 66000 | 66000 | 65800 | 374 |
| 305 | 20250221 | 140600 | 7870756600 | 65800 | 65900 | 66000 | 65800 | 361 |
| 306 | 20250221 | 140500 | 7846965000 | 66000 | 65900 | 66000 | 65800 | 261 |
| 307 | 20250221 | 140400 | 7829765400 | 65800 | 66000 | 66000 | 65800 | 363 |
| 308 | 20250221 | 140300 | 7805826500 | 66000 | 66000 | 66000 | 65900 | 327 |
| 309 | 20250221 | 140200 | 7784259200 | 66000 | 65900 | 66000 | 65800 | 301 |
| 310 | 20250221 | 140100 | 7764414700 | 65900 | 66000 | 66000 | 65800 | 501 |
| 311 | 20250221 | 140000 | 7731399000 | 65900 | 66000 | 66000 | 65900 | 912 |
| 312 | 20250221 | 135900 | 7671269700 | 66000 | 66000 | 66000 | 65900 | 340 |
| 313 | 20250221 | 135800 | 7648834600 | 66000 | 66000 | 66000 | 65900 | 352 |
| 314 | 20250221 | 135700 | 7625607600 | 66000 | 65900 | 66000 | 65900 | 169 |
| 315 | 20250221 | 135600 | 7614459300 | 66000 | 66000 | 66000 | 65900 | 570 |
| 316 | 20250221 | 135500 | 7576853500 | 66000 | 66000 | 66000 | 65900 | 986 |
| 317 | 20250221 | 135400 | 7511781200 | 66000 | 66000 | 66000 | 65900 | 223 |
| 318 | 20250221 | 135300 | 7497065800 | 65900 | 65900 | 66000 | 65800 | 244 |
| 319 | 20250221 | 135200 | 7480975100 | 65900 | 65900 | 65900 | 65800 | 514 |
| 320 | 20250221 | 135100 | 7447104600 | 65900 | 65900 | 65900 | 65800 | 400 |
| 321 | 20250221 | 135000 | 7420746800 | 65900 | 65900 | 65900 | 65800 | 235 |
| 322 | 20250221 | 134900 | 7405268100 | 65900 | 65900 | 65900 | 65800 | 245 |
| 323 | 20250221 | 134800 | 7389128500 | 65900 | 65900 | 65900 | 65800 | 340 |
| 324 | 20250221 | 134700 | 7366725100 | 65800 | 65900 | 65900 | 65700 | 495 |
| 325 | 20250221 | 134600 | 7334135500 | 65900 | 65800 | 65900 | 65700 | 851 |
| 326 | 20250221 | 134500 | 7278128800 | 65800 | 65800 | 65900 | 65700 | 645 |
| 327 | 20250221 | 134400 | 7235684300 | 65800 | 65800 | 65900 | 65700 | 338 |
| 328 | 20250221 | 134300 | 7213433100 | 65800 | 65800 | 65900 | 65700 | 227 |
| 329 | 20250221 | 134200 | 7198491000 | 65800 | 65800 | 65900 | 65700 | 255 |
| 330 | 20250221 | 134100 | 7181705000 | 65800 | 65900 | 65900 | 65700 | 370 |
| 331 | 20250221 | 134000 | 7157326100 | 65900 | 65900 | 65900 | 65800 | 274 |
| 332 | 20250221 | 133900 | 7139276100 | 65900 | 65900 | 65900 | 65800 | 104 |
| 333 | 20250221 | 133800 | 7132424800 | 65900 | 65900 | 65900 | 65800 | 317 |
| 334 | 20250221 | 133700 | 7111537700 | 65900 | 65800 | 65900 | 65700 | 344 |
| 335 | 20250221 | 133600 | 7088877800 | 65900 | 65900 | 65900 | 65800 | 228 |
| 336 | 20250221 | 133500 | 7073854900 | 65900 | 66000 | 66000 | 65800 | 334 |
| 337 | 20250221 | 133400 | 7051842000 | 65900 | 66000 | 66000 | 65900 | 686 |
| 338 | 20250221 | 133300 | 7006607200 | 66000 | 66000 | 66000 | 65900 | 242 |
| 339 | 20250221 | 133200 | 6990639800 | 66000 | 65900 | 66000 | 65800 | 569 |
| 340 | 20250221 | 133100 | 6953140100 | 65800 | 65900 | 65900 | 65800 | 237 |
| 341 | 20250221 | 133000 | 6937524000 | 65900 | 65900 | 65900 | 65800 | 459 |
| 342 | 20250221 | 132900 | 6907294600 | 65800 | 65900 | 65900 | 65800 | 271 |
| 343 | 20250221 | 132800 | 6889437100 | 65900 | 65900 | 65900 | 65800 | 190 |
| 344 | 20250221 | 132700 | 6876924900 | 65900 | 65900 | 65900 | 65800 | 418 |
| 345 | 20250221 | 132600 | 6849380200 | 65900 | 65900 | 65900 | 65800 | 216 |
| 346 | 20250221 | 132500 | 6835150800 | 65900 | 65900 | 65900 | 65800 | 203 |
| 347 | 20250221 | 132400 | 6821777500 | 65900 | 65800 | 65900 | 65800 | 275 |
| 348 | 20250221 | 132300 | 6803659700 | 65800 | 65900 | 65900 | 65700 | 539 |
| 349 | 20250221 | 132200 | 6768176300 | 65900 | 65800 | 65900 | 65700 | 311 |
| 350 | 20250221 | 132100 | 6747702900 | 65800 | 65800 | 65800 | 65700 | 205 |
| 351 | 20250221 | 132000 | 6734220500 | 65800 | 65800 | 65800 | 65700 | 274 |
| 352 | 20250221 | 131900 | 6716193500 | 65800 | 65900 | 65900 | 65700 | 546 |
| 353 | 20250221 | 131800 | 6680268100 | 65900 | 65900 | 65900 | 65800 | 410 |
| 354 | 20250221 | 131700 | 6653262600 | 65900 | 65900 | 65900 | 65800 | 186 |
| 355 | 20250221 | 131600 | 6641005900 | 65800 | 65900 | 65900 | 65800 | 424 |
| 356 | 20250221 | 131500 | 6613075400 | 65800 | 65900 | 65900 | 65800 | 261 |
| 357 | 20250221 | 131400 | 6595881900 | 65900 | 65900 | 65900 | 65800 | 323 |
| 358 | 20250221 | 131300 | 6574601000 | 65900 | 65900 | 65900 | 65800 | 326 |
| 359 | 20250221 | 131200 | 6553124200 | 65900 | 65800 | 65900 | 65600 | 552 |
| 360 | 20250221 | 131100 | 6516803000 | 65700 | 65800 | 65800 | 65600 | 197 |
| 361 | 20250221 | 131000 | 6503847500 | 65800 | 65800 | 65900 | 65500 | 672 |
| 362 | 20250221 | 130900 | 6459629500 | 65900 | 65900 | 65900 | 65800 | 259 |
| 363 | 20250221 | 130800 | 6442566900 | 65900 | 65900 | 65900 | 65800 | 365 |
| 364 | 20250221 | 130700 | 6418524200 | 65900 | 65900 | 65900 | 65800 | 280 |
| 365 | 20250221 | 130600 | 6400088800 | 65900 | 65700 | 65900 | 65600 | 1648 |
| 366 | 20250221 | 130500 | 6291698200 | 65700 | 65700 | 65700 | 65600 | 231 |
| 367 | 20250221 | 130400 | 6276524000 | 65700 | 65600 | 65700 | 65500 | 275 |
| 368 | 20250221 | 130300 | 6258462500 | 65600 | 65700 | 65700 | 65500 | 194 |
| 369 | 20250221 | 130200 | 6245729200 | 65700 | 65700 | 65700 | 65600 | 127 |
| 370 | 20250221 | 130100 | 6237387400 | 65700 | 65700 | 65700 | 65500 | 545 |
| 371 | 20250221 | 130000 | 6201617300 | 65700 | 65600 | 65700 | 65600 | 200 |
| 372 | 20250221 | 125900 | 6188485500 | 65700 | 65600 | 65700 | 65500 | 740 |
| 373 | 20250221 | 125800 | 6139989600 | 65700 | 65600 | 65700 | 65500 | 331 |
| 374 | 20250221 | 125700 | 6118270800 | 65500 | 65700 | 65700 | 65500 | 205 |
| 375 | 20250221 | 125600 | 6104814200 | 65700 | 65700 | 65700 | 65600 | 240 |
| 376 | 20250221 | 125500 | 6089051000 | 65700 | 65700 | 65700 | 65600 | 142 |
| 377 | 20250221 | 125400 | 6079724100 | 65600 | 65800 | 65800 | 65600 | 313 |
| 378 | 20250221 | 125300 | 6059162500 | 65700 | 65800 | 65800 | 65700 | 139 |
| 379 | 20250221 | 125200 | 6050021900 | 65700 | 65800 | 65800 | 65500 | 321 |
| 380 | 20250221 | 125100 | 6028938900 | 65800 | 65700 | 65800 | 65600 | 209 |
| 381 | 20250221 | 125000 | 6015207600 | 65700 | 65700 | 65700 | 65600 | 319 |
| 382 | 20250221 | 124900 | 5994251000 | 65700 | 65800 | 65800 | 65700 | 503 |
| 383 | 20250221 | 124800 | 5961187700 | 65800 | 65800 | 65800 | 65700 | 220 |
| 384 | 20250221 | 124700 | 5946720200 | 65800 | 65700 | 65800 | 65700 | 157 |
| 385 | 20250221 | 124600 | 5936392000 | 65800 | 65700 | 65800 | 65600 | 283 |
| 386 | 20250221 | 124500 | 5917785000 | 65800 | 65700 | 65800 | 65500 | 153 |
| 387 | 20250221 | 124400 | 5907729300 | 65700 | 65700 | 65800 | 65600 | 205 |
| 388 | 20250221 | 124300 | 5894253400 | 65800 | 65700 | 65800 | 65500 | 512 |
| 389 | 20250221 | 124200 | 5860627300 | 65700 | 65800 | 65800 | 65500 | 123 |
| 390 | 20250221 | 124100 | 5852548500 | 65700 | 65700 | 65800 | 65500 | 949 |
| 391 | 20250221 | 124000 | 5790197900 | 65700 | 65600 | 65700 | 65500 | 366 |
| 392 | 20250221 | 123900 | 5766184100 | 65600 | 65500 | 65600 | 65300 | 282 |
| 393 | 20250221 | 123800 | 5747693400 | 65500 | 65500 | 65600 | 65400 | 165 |
| 394 | 20250221 | 123700 | 5736882800 | 65600 | 65500 | 65600 | 65500 | 175 |
| 395 | 20250221 | 123600 | 5725411500 | 65500 | 65500 | 65600 | 65400 | 296 |
| 396 | 20250221 | 123500 | 5705999600 | 65500 | 65500 | 65600 | 65400 | 132 |
| 397 | 20250221 | 123400 | 5697350600 | 65500 | 65500 | 65600 | 65300 | 251 |
| 398 | 20250221 | 123300 | 5680924800 | 65500 | 65500 | 65600 | 65300 | 192 |
| 399 | 20250221 | 123200 | 5668353600 | 65500 | 65500 | 65500 | 65400 | 361 |
| 400 | 20250221 | 123100 | 5644719500 | 65500 | 65500 | 65500 | 65400 | 207 |
| 401 | 20250221 | 123000 | 5631164600 | 65500 | 65500 | 65500 | 65400 | 252 |
| 402 | 20250221 | 122900 | 5614672900 | 65500 | 65500 | 65600 | 65400 | 288 |
| 403 | 20250221 | 122800 | 5595808200 | 65500 | 65500 | 65500 | 65400 | 154 |
| 404 | 20250221 | 122700 | 5585723300 | 65400 | 65500 | 65500 | 65400 | 201 |
| 405 | 20250221 | 122600 | 5572561800 | 65500 | 65500 | 65500 | 65400 | 109 |
| 406 | 20250221 | 122500 | 5565423400 | 65500 | 65500 | 65600 | 65400 | 329 |
| 407 | 20250221 | 122400 | 5543876600 | 65500 | 65600 | 65600 | 65400 | 104 |
| 408 | 20250221 | 122300 | 5537064400 | 65500 | 65600 | 65600 | 65400 | 393 |
| 409 | 20250221 | 122200 | 5511319200 | 65600 | 65700 | 65700 | 65500 | 428 |
| 410 | 20250221 | 122100 | 5483248800 | 65700 | 65700 | 65800 | 65600 | 305 |
| 411 | 20250221 | 122000 | 5463200300 | 65700 | 65800 | 65800 | 65600 | 184 |
| 412 | 20250221 | 121900 | 5451114200 | 65800 | 65800 | 65800 | 65600 | 172 |
| 413 | 20250221 | 121800 | 5439803100 | 65800 | 65800 | 65800 | 65600 | 259 |
| 414 | 20250221 | 121700 | 5422766300 | 65600 | 65800 | 65800 | 65600 | 203 |
| 415 | 20250221 | 121600 | 5409416500 | 65800 | 65700 | 65800 | 65600 | 200 |
| 416 | 20250221 | 121500 | 5396270000 | 65700 | 65700 | 65800 | 65600 | 202 |
| 417 | 20250221 | 121400 | 5382999900 | 65700 | 65700 | 65800 | 65600 | 300 |
| 418 | 20250221 | 121300 | 5363272300 | 65700 | 65700 | 65800 | 65700 | 230 |
| 419 | 20250221 | 121200 | 5348142300 | 65800 | 65700 | 65800 | 65600 | 218 |
| 420 | 20250221 | 121100 | 5333813000 | 65700 | 65700 | 65800 | 65600 | 207 |
| 421 | 20250221 | 121000 | 5320217800 | 65700 | 65700 | 65700 | 65500 | 380 |
| 422 | 20250221 | 120900 | 5295281900 | 65700 | 65700 | 65800 | 65600 | 132 |
| 423 | 20250221 | 120800 | 5286606400 | 65700 | 65700 | 65700 | 65600 | 167 |
| 424 | 20250221 | 120700 | 5275637900 | 65700 | 65600 | 65700 | 65500 | 378 |
| 425 | 20250221 | 120600 | 5250832900 | 65600 | 65600 | 65700 | 65500 | 246 |
| 426 | 20250221 | 120500 | 5234685600 | 65700 | 65700 | 65700 | 65600 | 149 |
| 427 | 20250221 | 120400 | 5224898100 | 65700 | 65600 | 65700 | 65500 | 164 |
| 428 | 20250221 | 120300 | 5214130900 | 65600 | 65600 | 65700 | 65500 | 378 |
| 429 | 20250221 | 120200 | 5189317600 | 65600 | 65600 | 65600 | 65500 | 155 |
| 430 | 20250221 | 120100 | 5179152500 | 65600 | 65600 | 65600 | 65500 | 189 |
| 431 | 20250221 | 120000 | 5166758200 | 65600 | 65600 | 65600 | 65500 | 157 |
| 432 | 20250221 | 115900 | 5156461000 | 65600 | 65600 | 65600 | 65500 | 321 |
| 433 | 20250221 | 115800 | 5135407100 | 65600 | 65700 | 65700 | 65500 | 365 |
| 434 | 20250221 | 115700 | 5111465000 | 65800 | 65700 | 65800 | 65700 | 163 |
| 435 | 20250221 | 115600 | 5100742900 | 65600 | 65800 | 65800 | 65600 | 257 |
| 436 | 20250221 | 115500 | 5083841500 | 65800 | 65800 | 65800 | 65600 | 315 |
| 437 | 20250221 | 115400 | 5063141500 | 65800 | 65900 | 65900 | 65600 | 145 |
| 438 | 20250221 | 115300 | 5053606300 | 65800 | 65900 | 65900 | 65600 | 626 |
| 439 | 20250221 | 115200 | 5012424800 | 65900 | 65800 | 65900 | 65700 | 275 |
| 440 | 20250221 | 115100 | 4994306100 | 65900 | 65800 | 65900 | 65700 | 524 |
| 441 | 20250221 | 115000 | 4959805700 | 65800 | 65800 | 65800 | 65700 | 248 |
| 442 | 20250221 | 114900 | 4943490100 | 65800 | 65800 | 65800 | 65700 | 304 |
| 443 | 20250221 | 114800 | 4923489900 | 65800 | 65700 | 65800 | 65700 | 250 |
| 444 | 20250221 | 114700 | 4907051400 | 65800 | 65800 | 65800 | 65700 | 217 |
| 445 | 20250221 | 114600 | 4892778100 | 65800 | 65900 | 65900 | 65700 | 128 |
| 446 | 20250221 | 114500 | 4884355800 | 65900 | 65800 | 65900 | 65500 | 982 |
| 447 | 20250221 | 114400 | 4819768300 | 65800 | 65800 | 65800 | 65700 | 2034 |
| 448 | 20250221 | 114300 | 4685969000 | 65800 | 65800 | 65800 | 65700 | 198 |
| 449 | 20250221 | 114200 | 4672945300 | 65800 | 65700 | 65800 | 65600 | 1458 |
| 450 | 20250221 | 114100 | 4577136500 | 65700 | 65600 | 65700 | 65500 | 1588 |
| 451 | 20250221 | 114000 | 4472950500 | 65500 | 65500 | 65600 | 65500 | 158 |
| 452 | 20250221 | 113900 | 4462591000 | 65600 | 65600 | 65600 | 65500 | 378 |
| 453 | 20250221 | 113800 | 4437820200 | 65600 | 65600 | 65600 | 65500 | 319 |
| 454 | 20250221 | 113700 | 4416898800 | 65600 | 65600 | 65600 | 65500 | 209 |
| 455 | 20250221 | 113600 | 4403194700 | 65600 | 65600 | 65600 | 65500 | 284 |
| 456 | 20250221 | 113500 | 4384581100 | 65600 | 65500 | 65600 | 65400 | 1075 |
| 457 | 20250221 | 113400 | 4314141100 | 65500 | 65400 | 65500 | 65400 | 302 |
| 458 | 20250221 | 113300 | 4294364000 | 65400 | 65500 | 65500 | 65400 | 118 |
| 459 | 20250221 | 113200 | 4286637400 | 65500 | 65500 | 65500 | 65400 | 191 |
| 460 | 20250221 | 113100 | 4274130600 | 65500 | 65400 | 65500 | 65400 | 179 |
| 461 | 20250221 | 113000 | 4262410700 | 65500 | 65500 | 65500 | 65400 | 280 |
| 462 | 20250221 | 112900 | 4244073500 | 65500 | 65500 | 65500 | 65400 | 241 |
| 463 | 20250221 | 112800 | 4228292100 | 65500 | 65500 | 65500 | 65400 | 153 |
| 464 | 20250221 | 112700 | 4218274400 | 65500 | 65500 | 65500 | 65400 | 1348 |
| 465 | 20250221 | 112600 | 4130086600 | 65500 | 65400 | 65500 | 65300 | 823 |
| 466 | 20250221 | 112500 | 4076260300 | 65400 | 65300 | 65400 | 65200 | 269 |
| 467 | 20250221 | 112400 | 4058687000 | 65300 | 65300 | 65300 | 65200 | 92 |
| 468 | 20250221 | 112300 | 4052680400 | 65300 | 65300 | 65300 | 65200 | 332 |
| 469 | 20250221 | 112200 | 4031003300 | 65300 | 65200 | 65300 | 65100 | 160 |
| 470 | 20250221 | 112100 | 4020559500 | 65200 | 65400 | 65400 | 65200 | 302 |
| 471 | 20250221 | 112000 | 4000840500 | 65400 | 65400 | 65400 | 65300 | 328 |
| 472 | 20250221 | 111900 | 3979397000 | 65400 | 65300 | 65400 | 65300 | 154 |
| 473 | 20250221 | 111800 | 3969328200 | 65400 | 65400 | 65400 | 65300 | 152 |
| 474 | 20250221 | 111700 | 3959390500 | 65400 | 65300 | 65400 | 65300 | 240 |
| 475 | 20250221 | 111600 | 3943700100 | 65400 | 65300 | 65400 | 65200 | 1181 |
| 476 | 20250221 | 111500 | 3866562900 | 65300 | 65300 | 65300 | 65200 | 128 |
| 477 | 20250221 | 111400 | 3858206800 | 65300 | 65300 | 65300 | 65200 | 163 |
| 478 | 20250221 | 111300 | 3847564500 | 65300 | 65300 | 65300 | 65200 | 156 |
| 479 | 20250221 | 111200 | 3837381200 | 65200 | 65200 | 65300 | 65200 | 335 |
| 480 | 20250221 | 111100 | 3815507800 | 65300 | 65300 | 65400 | 65200 | 323 |
| 481 | 20250221 | 111000 | 3794402200 | 65400 | 65300 | 65400 | 65100 | 382 |
| 482 | 20250221 | 110900 | 3769457300 | 65300 | 65300 | 65300 | 65200 | 916 |
| 483 | 20250221 | 110800 | 3709646500 | 65300 | 65300 | 65300 | 65200 | 117 |
| 484 | 20250221 | 110700 | 3702009500 | 65300 | 65300 | 65300 | 65200 | 140 |
| 485 | 20250221 | 110600 | 3692869600 | 65300 | 65300 | 65300 | 65200 | 169 |
| 486 | 20250221 | 110500 | 3681836700 | 65300 | 65300 | 65400 | 65200 | 317 |
| 487 | 20250221 | 110400 | 3661132300 | 65200 | 65400 | 65400 | 65200 | 258 |
| 488 | 20250221 | 110300 | 3644277500 | 65300 | 65400 | 65400 | 65300 | 417 |
| 489 | 20250221 | 110200 | 3617019900 | 65400 | 65400 | 65400 | 65300 | 134 |
| 490 | 20250221 | 110100 | 3608257600 | 65300 | 65400 | 65400 | 65300 | 299 |
| 491 | 20250221 | 110000 | 3588706800 | 65400 | 65400 | 65400 | 65300 | 651 |
| 492 | 20250221 | 105900 | 3546134700 | 65400 | 65400 | 65400 | 65300 | 311 |
| 493 | 20250221 | 105800 | 3525806500 | 65300 | 65300 | 65400 | 65200 | 224 |
| 494 | 20250221 | 105700 | 3511173300 | 65300 | 65300 | 65300 | 65200 | 250 |
| 495 | 20250221 | 105600 | 3494854000 | 65300 | 65300 | 65300 | 65200 | 133 |
| 496 | 20250221 | 105500 | 3486175400 | 65300 | 65200 | 65300 | 65200 | 121 |
| 497 | 20250221 | 105400 | 3478275800 | 65300 | 65300 | 65400 | 65200 | 458 |
| 498 | 20250221 | 105300 | 3448380300 | 65300 | 65400 | 65400 | 65200 | 268 |
| 499 | 20250221 | 105200 | 3430892000 | 65300 | 65400 | 65400 | 65300 | 93 |
| 500 | 20250221 | 105100 | 3424812900 | 65400 | 65400 | 65400 | 65200 | 331 |
| 501 | 20250221 | 105000 | 3403171600 | 65400 | 65300 | 65400 | 65100 | 145 |
| 502 | 20250221 | 104900 | 3393699100 | 65400 | 65400 | 65400 | 65200 | 132 |
| 503 | 20250221 | 104800 | 3385075400 | 65400 | 65200 | 65400 | 65200 | 185 |
| 504 | 20250221 | 104700 | 3372981900 | 65300 | 65400 | 65500 | 65200 | 690 |
| 505 | 20250221 | 104600 | 3327877100 | 65400 | 65400 | 65400 | 65300 | 137 |
| 506 | 20250221 | 104500 | 3318919700 | 65400 | 65500 | 65500 | 65300 | 209 |
| 507 | 20250221 | 104400 | 3305250100 | 65500 | 65500 | 65500 | 65300 | 137 |
| 508 | 20250221 | 104300 | 3296285900 | 65500 | 65500 | 65500 | 65400 | 280 |
| 509 | 20250221 | 104200 | 3277951300 | 65500 | 65400 | 65500 | 65100 | 160 |
| 510 | 20250221 | 104100 | 3267479300 | 65500 | 65500 | 65600 | 65400 | 333 |
| 511 | 20250221 | 104000 | 3245674000 | 65600 | 65500 | 65600 | 65400 | 2143 |
| 512 | 20250221 | 103900 | 3105267600 | 65500 | 65500 | 65500 | 65400 | 218 |
| 513 | 20250221 | 103800 | 3090991700 | 65400 | 65400 | 65500 | 65400 | 138 |
| 514 | 20250221 | 103700 | 3081957300 | 65400 | 65400 | 65500 | 65400 | 983 |
| 515 | 20250221 | 103600 | 3017648300 | 65400 | 65300 | 65400 | 65200 | 607 |
| 516 | 20250221 | 103500 | 2977987500 | 65300 | 65200 | 65300 | 65000 | 224 |
| 517 | 20250221 | 103400 | 2963396600 | 65200 | 65300 | 65300 | 65100 | 147 |
| 518 | 20250221 | 103300 | 2953810400 | 65300 | 65200 | 65300 | 65000 | 295 |
| 519 | 20250221 | 103200 | 2934571500 | 65200 | 65200 | 65200 | 65100 | 280 |
| 520 | 20250221 | 103100 | 2916319900 | 65200 | 65200 | 65200 | 65100 | 142 |
| 521 | 20250221 | 103000 | 2907062700 | 65200 | 65200 | 65200 | 65000 | 126 |
| 522 | 20250221 | 102900 | 2898853200 | 65200 | 65200 | 65200 | 65100 | 384 |
| 523 | 20250221 | 102800 | 2873817800 | 65200 | 65300 | 65300 | 65100 | 231 |
| 524 | 20250221 | 102700 | 2858769400 | 65300 | 65400 | 65400 | 65200 | 490 |
| 525 | 20250221 | 102600 | 2826769900 | 65300 | 65100 | 65400 | 65100 | 1325 |
| 526 | 20250221 | 102500 | 2740192000 | 65300 | 65100 | 65300 | 65000 | 3079 |
| 527 | 20250221 | 102400 | 2539543600 | 65100 | 65200 | 65200 | 65000 | 620 |
| 528 | 20250221 | 102300 | 2499213800 | 65200 | 65100 | 65200 | 65100 | 87 |
| 529 | 20250221 | 102200 | 2493546300 | 65200 | 65200 | 65200 | 65000 | 798 |
| 530 | 20250221 | 102100 | 2441598900 | 65100 | 65000 | 65200 | 65000 | 1343 |
| 531 | 20250221 | 102000 | 2354196000 | 65000 | 65100 | 65100 | 64900 | 417 |
| 532 | 20250221 | 101900 | 2327104400 | 65100 | 65000 | 65100 | 65000 | 168 |
| 533 | 20250221 | 101800 | 2316176800 | 65000 | 65100 | 65100 | 65000 | 473 |
| 534 | 20250221 | 101700 | 2285416800 | 65000 | 65100 | 65100 | 65000 | 150 |
| 535 | 20250221 | 101600 | 2275664200 | 64900 | 65100 | 65100 | 64900 | 456 |
| 536 | 20250221 | 101500 | 2245997300 | 65000 | 65100 | 65100 | 65000 | 409 |
| 537 | 20250221 | 101400 | 2219410700 | 65000 | 65100 | 65100 | 65000 | 316 |
| 538 | 20250221 | 101300 | 2198844900 | 65100 | 64900 | 65100 | 64800 | 1074 |
| 539 | 20250221 | 101200 | 2129089200 | 64800 | 64900 | 64900 | 64800 | 22 |
| 540 | 20250221 | 101100 | 2127661700 | 64800 | 64700 | 64900 | 64600 | 1520 |
| 541 | 20250221 | 101000 | 2029262700 | 64700 | 64600 | 64700 | 64600 | 170 |
| 542 | 20250221 | 100900 | 2018279500 | 64700 | 64700 | 64700 | 64600 | 54 |
| 543 | 20250221 | 100800 | 2014788500 | 64700 | 64700 | 64700 | 64500 | 128 |
| 544 | 20250221 | 100700 | 2006512400 | 64600 | 64600 | 64700 | 64500 | 291 |
| 545 | 20250221 | 100600 | 1987706400 | 64700 | 64600 | 64700 | 64600 | 124 |
| 546 | 20250221 | 100500 | 1979692600 | 64600 | 64600 | 64600 | 64500 | 72 |
| 547 | 20250221 | 100400 | 1975045800 | 64600 | 64600 | 64700 | 64500 | 104 |
| 548 | 20250221 | 100300 | 1968330700 | 64700 | 64600 | 64700 | 64500 | 231 |
| 549 | 20250221 | 100200 | 1953411600 | 64600 | 64600 | 64600 | 64400 | 37 |
| 550 | 20250221 | 100100 | 1951026200 | 64400 | 64500 | 64700 | 64400 | 229 |
| 551 | 20250221 | 100000 | 1936254700 | 64500 | 64500 | 64700 | 64500 | 214 |
| 552 | 20250221 | 095900 | 1922429400 | 64400 | 64500 | 64600 | 64400 | 516 |
| 553 | 20250221 | 095800 | 1889149000 | 64400 | 64500 | 64500 | 64400 | 38 |
| 554 | 20250221 | 095700 | 1886699600 | 64400 | 64400 | 64500 | 64400 | 66 |
| 555 | 20250221 | 095600 | 1882448700 | 64400 | 64500 | 64600 | 64300 | 690 |
| 556 | 20250221 | 095500 | 1838009400 | 64500 | 64600 | 64600 | 64500 | 50 |
| 557 | 20250221 | 095400 | 1834781500 | 64600 | 64600 | 64700 | 64400 | 41 |
| 558 | 20250221 | 095300 | 1832135800 | 64600 | 64500 | 64700 | 64300 | 165 |
| 559 | 20250221 | 095200 | 1821486500 | 64500 | 64500 | 64500 | 64300 | 215 |
| 560 | 20250221 | 095100 | 1807626200 | 64500 | 64400 | 64600 | 64300 | 90 |
| 561 | 20250221 | 095000 | 1801824400 | 64500 | 64600 | 64600 | 64500 | 63 |
| 562 | 20250221 | 094900 | 1797759700 | 64500 | 64600 | 64600 | 64400 | 212 |
| 563 | 20250221 | 094800 | 1784082600 | 64500 | 64400 | 64500 | 64400 | 205 |
| 564 | 20250221 | 094700 | 1770873800 | 64400 | 64400 | 64400 | 64300 | 290 |
| 565 | 20250221 | 094600 | 1752200700 | 64300 | 64400 | 64400 | 64200 | 348 |
| 566 | 20250221 | 094500 | 1729813600 | 64400 | 64500 | 64700 | 64400 | 258 |
| 567 | 20250221 | 094400 | 1713159600 | 64500 | 64500 | 64500 | 64400 | 38 |
| 568 | 20250221 | 094300 | 1710711000 | 64500 | 64500 | 64500 | 64300 | 38 |
| 569 | 20250221 | 094200 | 1708263600 | 64400 | 64400 | 64500 | 64300 | 230 |
| 570 | 20250221 | 094100 | 1693438500 | 64400 | 64500 | 64500 | 64300 | 44 |
| 571 | 20250221 | 094000 | 1690606200 | 64500 | 64700 | 64700 | 64300 | 369 |
| 572 | 20250221 | 093900 | 1666818000 | 64700 | 64600 | 64700 | 64500 | 152 |
| 573 | 20250221 | 093800 | 1656999700 | 64700 | 65000 | 65000 | 64600 | 388 |
| 574 | 20250221 | 093700 | 1631893500 | 64900 | 65100 | 65100 | 64700 | 359 |
| 575 | 20250221 | 093600 | 1608598800 | 65100 | 65000 | 65200 | 64900 | 227 |
| 576 | 20250221 | 093500 | 1593839200 | 65200 | 65200 | 65300 | 65000 | 249 |
| 577 | 20250221 | 093400 | 1577612500 | 65200 | 65200 | 65200 | 65100 | 299 |
| 578 | 20250221 | 093300 | 1558127800 | 65200 | 65400 | 65400 | 65100 | 565 |
| 579 | 20250221 | 093200 | 1521262700 | 65400 | 65000 | 65500 | 64800 | 3238 |
| 580 | 20250221 | 093100 | 1310027000 | 65000 | 64500 | 65000 | 64500 | 7465 |
| 581 | 20250221 | 093000 | 825572200 | 64500 | 64300 | 64600 | 64300 | 2073 |
| 582 | 20250221 | 092900 | 691723800 | 64300 | 64400 | 64400 | 64300 | 75 |
| 583 | 20250221 | 092800 | 686894000 | 64400 | 64400 | 64400 | 64300 | 232 |
| 584 | 20250221 | 092700 | 671969900 | 64400 | 64600 | 64600 | 64400 | 311 |
| 585 | 20250221 | 092600 | 651919500 | 64200 | 64500 | 64600 | 64200 | 439 |
| 586 | 20250221 | 092500 | 623643200 | 64600 | 64500 | 64600 | 64500 | 80 |
| 587 | 20250221 | 092400 | 618475700 | 64500 | 64500 | 64600 | 64500 | 174 |
| 588 | 20250221 | 092300 | 607250000 | 64500 | 64500 | 64600 | 64500 | 411 |
| 589 | 20250221 | 092200 | 580735000 | 64500 | 64500 | 64500 | 64400 | 244 |
| 590 | 20250221 | 092100 | 564997100 | 64500 | 64400 | 64500 | 64400 | 139 |
| 591 | 20250221 | 092000 | 556034600 | 64600 | 64500 | 64600 | 64500 | 444 |
| 592 | 20250221 | 091900 | 527377700 | 64600 | 64500 | 64600 | 64500 | 176 |
| 593 | 20250221 | 091800 | 516018600 | 64500 | 64500 | 64500 | 64400 | 278 |
| 594 | 20250221 | 091700 | 498101500 | 64300 | 64400 | 64500 | 64300 | 325 |
| 595 | 20250221 | 091600 | 477170500 | 64500 | 64300 | 64500 | 64200 | 571 |
| 596 | 20250221 | 091500 | 440453400 | 64200 | 64100 | 64200 | 64100 | 1634 |
| 597 | 20250221 | 091400 | 335568100 | 64000 | 64100 | 64200 | 64000 | 127 |
| 598 | 20250221 | 091300 | 327429600 | 64100 | 64000 | 64100 | 64000 | 644 |
| 599 | 20250221 | 091200 | 286212900 | 64000 | 64100 | 64200 | 64000 | 538 |
| 600 | 20250221 | 091100 | 251753700 | 64100 | 64000 | 64200 | 64000 | 140 |
| 601 | 20250221 | 091000 | 242778400 | 64200 | 64200 | 64200 | 64000 | 408 |
| 602 | 20250221 | 090900 | 216622200 | 64100 | 64100 | 64100 | 64000 | 190 |
| 603 | 20250221 | 090800 | 204458200 | 64100 | 63900 | 64200 | 63900 | 1283 |
| 604 | 20250221 | 090700 | 122236100 | 64100 | 63900 | 64100 | 63800 | 284 |
| 605 | 20250221 | 090600 | 104077300 | 63800 | 64100 | 64100 | 63700 | 594 |
| 606 | 20250221 | 090500 | 66142100 | 64100 | 63900 | 64100 | 63900 | 57 |
| 607 | 20250221 | 090400 | 62493000 | 64000 | 64100 | 64100 | 64000 | 145 |
| 608 | 20250221 | 090300 | 53209400 | 64100 | 64000 | 64100 | 64000 | 349 |
| 609 | 20250221 | 090200 | 30872100 | 63900 | 64000 | 64000 | 63900 | 72 |
| 610 | 20250221 | 090100 | 26265400 | 64000 | 64000 | 64100 | 63900 | 48 |
| 611 | 20250221 | 090000 | 23192900 | 64100 | 64000 | 64200 | 63700 | 363 |