34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 191300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 5512 |
| 3 | 20250224 | 191200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 4 | 20250224 | 191100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 5 | 20250224 | 191000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 6 | 20250224 | 190900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 7 | 20250224 | 190800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 8 | 20250224 | 190700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 9 | 20250224 | 190600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 10 | 20250224 | 190500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 11 | 20250224 | 190400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 12 | 20250224 | 190300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 13 | 20250224 | 190200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 14 | 20250224 | 190100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 15 | 20250224 | 190000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 16 | 20250224 | 185900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 17 | 20250224 | 185800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 18 | 20250224 | 185700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 19 | 20250224 | 185600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 20 | 20250224 | 185500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 21 | 20250224 | 185400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 22 | 20250224 | 185300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 23 | 20250224 | 185200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 24 | 20250224 | 185100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 25 | 20250224 | 185000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 26 | 20250224 | 184900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 27 | 20250224 | 184800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 28 | 20250224 | 184700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 29 | 20250224 | 184600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 30 | 20250224 | 184500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 31 | 20250224 | 184400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 32 | 20250224 | 184300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 5512 |
| 33 | 20250224 | 184200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 34 | 20250224 | 184100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 35 | 20250224 | 184000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 36 | 20250224 | 183900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 37 | 20250224 | 183800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 38 | 20250224 | 183700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 39 | 20250224 | 183600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 40 | 20250224 | 183500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 41 | 20250224 | 183400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 42 | 20250224 | 183300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 43 | 20250224 | 183200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 44 | 20250224 | 183100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 45 | 20250224 | 183000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 46 | 20250224 | 182900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 47 | 20250224 | 182800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 48 | 20250224 | 182700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 49 | 20250224 | 182600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 50 | 20250224 | 182500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 51 | 20250224 | 182400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 52 | 20250224 | 182300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 53 | 20250224 | 182200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 54 | 20250224 | 182100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 55 | 20250224 | 182000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 56 | 20250224 | 181900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 57 | 20250224 | 181800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 58 | 20250224 | 181700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 59 | 20250224 | 181600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 60 | 20250224 | 181500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 61 | 20250224 | 181400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 62 | 20250224 | 181300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 5512 |
| 63 | 20250224 | 181200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 64 | 20250224 | 181100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 65 | 20250224 | 181000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 66 | 20250224 | 180900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 67 | 20250224 | 180800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 68 | 20250224 | 180700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 69 | 20250224 | 180600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 70 | 20250224 | 180500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 71 | 20250224 | 180400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 72 | 20250224 | 180300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 73 | 20250224 | 180200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 74 | 20250224 | 180100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 75 | 20250224 | 180000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 76 | 20250224 | 175900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 77 | 20250224 | 175800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 78 | 20250224 | 175700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 79 | 20250224 | 175600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 80 | 20250224 | 175500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 81 | 20250224 | 175400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 82 | 20250224 | 175300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 83 | 20250224 | 175200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 84 | 20250224 | 175100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 85 | 20250224 | 175000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 86 | 20250224 | 174900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 87 | 20250224 | 174800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 88 | 20250224 | 174700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 89 | 20250224 | 174600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 90 | 20250224 | 174500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 91 | 20250224 | 174400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 92 | 20250224 | 174300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 5512 |
| 93 | 20250224 | 174200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 94 | 20250224 | 174100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 95 | 20250224 | 174000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 96 | 20250224 | 173900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 97 | 20250224 | 173800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 98 | 20250224 | 173700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 99 | 20250224 | 173600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 100 | 20250224 | 173500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 101 | 20250224 | 173400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 102 | 20250224 | 173300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 103 | 20250224 | 173200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 104 | 20250224 | 173100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 105 | 20250224 | 173000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 106 | 20250224 | 172900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 107 | 20250224 | 172800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 108 | 20250224 | 172700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 109 | 20250224 | 172600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 110 | 20250224 | 172500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 111 | 20250224 | 172400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 112 | 20250224 | 172300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 113 | 20250224 | 172200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 114 | 20250224 | 172100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 115 | 20250224 | 172000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 116 | 20250224 | 171900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 117 | 20250224 | 171800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 118 | 20250224 | 171700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 119 | 20250224 | 171600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 120 | 20250224 | 171500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 121 | 20250224 | 171400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 122 | 20250224 | 171300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 5512 |
| 123 | 20250224 | 171200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 124 | 20250224 | 171100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 125 | 20250224 | 171000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 126 | 20250224 | 170900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 127 | 20250224 | 170800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 128 | 20250224 | 170700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 129 | 20250224 | 170600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 130 | 20250224 | 170500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 131 | 20250224 | 170400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 132 | 20250224 | 170300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 133 | 20250224 | 170200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 134 | 20250224 | 170100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 135 | 20250224 | 170000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 136 | 20250224 | 165900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 137 | 20250224 | 165800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 138 | 20250224 | 165700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 139 | 20250224 | 165600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 140 | 20250224 | 165500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 141 | 20250224 | 165400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 142 | 20250224 | 165300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 143 | 20250224 | 165200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 144 | 20250224 | 165100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 145 | 20250224 | 165000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 146 | 20250224 | 164900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 147 | 20250224 | 164800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 148 | 20250224 | 164700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 149 | 20250224 | 164600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 150 | 20250224 | 164500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 151 | 20250224 | 164400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 152 | 20250224 | 164300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 5512 |
| 153 | 20250224 | 164200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 154 | 20250224 | 164100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 155 | 20250224 | 164000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 156 | 20250224 | 163900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 157 | 20250224 | 163800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 158 | 20250224 | 163700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 159 | 20250224 | 163600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 160 | 20250224 | 163500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 161 | 20250224 | 163400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 162 | 20250224 | 163300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 163 | 20250224 | 163200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 164 | 20250224 | 163100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 165 | 20250224 | 163000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 166 | 20250224 | 162900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 167 | 20250224 | 162800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 168 | 20250224 | 162700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 169 | 20250224 | 162600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 170 | 20250224 | 162500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 171 | 20250224 | 162400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 172 | 20250224 | 162300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 173 | 20250224 | 162200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 174 | 20250224 | 162100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 175 | 20250224 | 162000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 176 | 20250224 | 161900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 177 | 20250224 | 161800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 178 | 20250224 | 161700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 179 | 20250224 | 161600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 180 | 20250224 | 161500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 181 | 20250224 | 161400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 182 | 20250224 | 161300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 5512 |
| 183 | 20250224 | 161200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 184 | 20250224 | 161100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 185 | 20250224 | 161000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 186 | 20250224 | 160900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 187 | 20250224 | 160800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 188 | 20250224 | 160700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 189 | 20250224 | 160600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 190 | 20250224 | 160500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 191 | 20250224 | 160400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 192 | 20250224 | 160300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 193 | 20250224 | 160200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 194 | 20250224 | 160100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 195 | 20250224 | 160000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 196 | 20250224 | 155900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 197 | 20250224 | 155800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 198 | 20250224 | 155700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 199 | 20250224 | 155600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 200 | 20250224 | 155500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 201 | 20250224 | 155400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 202 | 20250224 | 155300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 203 | 20250224 | 155200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 204 | 20250224 | 155100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 205 | 20250224 | 155000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 206 | 20250224 | 154900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 207 | 20250224 | 154800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 208 | 20250224 | 154700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 209 | 20250224 | 154600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 210 | 20250224 | 154500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 211 | 20250224 | 154400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 212 | 20250224 | 154300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 5512 |
| 213 | 20250224 | 154200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 214 | 20250224 | 154100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 215 | 20250224 | 154000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 216 | 20250224 | 153900 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 217 | 20250224 | 153800 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 218 | 20250224 | 153700 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 219 | 20250224 | 153600 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 220 | 20250224 | 153500 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 221 | 20250224 | 153400 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 222 | 20250224 | 153300 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 223 | 20250224 | 153200 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 224 | 20250224 | 153100 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 0 |
| 225 | 20250224 | 153000 | 54333875250 | 53200 | 53200 | 53200 | 53200 | 5512 |
| 226 | 20250224 | 152900 | 54040636850 | 53300 | 53300 | 53300 | 53300 | 0 |
| 227 | 20250224 | 152800 | 54040636850 | 53300 | 53300 | 53300 | 53300 | 0 |
| 228 | 20250224 | 152700 | 54040636850 | 53300 | 53300 | 53300 | 53300 | 0 |
| 229 | 20250224 | 152600 | 54040636850 | 53300 | 53300 | 53300 | 53300 | 0 |
| 230 | 20250224 | 152500 | 54040636850 | 53300 | 53300 | 53300 | 53300 | 0 |
| 231 | 20250224 | 152400 | 54040636850 | 53300 | 53300 | 53300 | 53300 | 0 |
| 232 | 20250224 | 152300 | 54040636850 | 53300 | 53300 | 53300 | 53300 | 0 |
| 233 | 20250224 | 152200 | 54040636850 | 53300 | 53300 | 53300 | 53300 | 0 |
| 234 | 20250224 | 152100 | 54040636850 | 53300 | 53300 | 53300 | 53300 | 0 |
| 235 | 20250224 | 152000 | 54040636850 | 53300 | 53300 | 53300 | 53300 | 0 |
| 236 | 20250224 | 151900 | 54040636850 | 53300 | 53200 | 53300 | 53100 | 2530 |
| 237 | 20250224 | 151800 | 53905946550 | 53200 | 53200 | 53300 | 53100 | 2211 |
| 238 | 20250224 | 151700 | 53788297150 | 53200 | 53100 | 53200 | 53000 | 1776 |
| 239 | 20250224 | 151600 | 53693969550 | 53000 | 53000 | 53100 | 53000 | 1014 |
| 240 | 20250224 | 151500 | 53640191250 | 53100 | 53100 | 53200 | 53000 | 496 |
| 241 | 20250224 | 151400 | 53613854750 | 53100 | 53300 | 53300 | 52900 | 1341 |
| 242 | 20250224 | 151300 | 53542746550 | 53200 | 53300 | 53300 | 52900 | 4749 |
| 243 | 20250224 | 151200 | 53290705450 | 53200 | 53100 | 53400 | 53100 | 661 |
| 244 | 20250224 | 151100 | 53255465650 | 53000 | 53300 | 53400 | 53000 | 3033 |
| 245 | 20250224 | 151000 | 53094200650 | 53300 | 53400 | 53400 | 53300 | 951 |
| 246 | 20250224 | 150900 | 53043421650 | 53400 | 53400 | 53500 | 53300 | 794 |
| 247 | 20250224 | 150800 | 53001004550 | 53400 | 53300 | 53400 | 53300 | 952 |
| 248 | 20250224 | 150700 | 52950204250 | 53400 | 53400 | 53500 | 53400 | 1800 |
| 249 | 20250224 | 150600 | 52853963250 | 53400 | 53500 | 53500 | 53400 | 2056 |
| 250 | 20250224 | 150500 | 52743989050 | 53500 | 53500 | 53500 | 53400 | 751 |
| 251 | 20250224 | 150400 | 52703872950 | 53500 | 53300 | 53600 | 53300 | 2392 |
| 252 | 20250224 | 150300 | 52575988750 | 53300 | 53300 | 53400 | 53200 | 637 |
| 253 | 20250224 | 150200 | 52542037150 | 53200 | 52900 | 53200 | 52900 | 2033 |
| 254 | 20250224 | 150100 | 52434141750 | 53000 | 52900 | 53000 | 52900 | 64 |
| 255 | 20250224 | 150000 | 52430752950 | 53000 | 53100 | 53100 | 52800 | 608 |
| 256 | 20250224 | 145900 | 52398563550 | 53100 | 53000 | 53100 | 53000 | 717 |
| 257 | 20250224 | 145800 | 52360539250 | 53100 | 53100 | 53100 | 52900 | 782 |
| 258 | 20250224 | 145700 | 52319134850 | 53100 | 53200 | 53200 | 52900 | 1917 |
| 259 | 20250224 | 145600 | 52217428850 | 53200 | 53200 | 53300 | 53100 | 1104 |
| 260 | 20250224 | 145500 | 52158683950 | 53200 | 53000 | 53200 | 53000 | 350 |
| 261 | 20250224 | 145400 | 52140097650 | 53000 | 53000 | 53000 | 52900 | 239 |
| 262 | 20250224 | 145300 | 52127431050 | 53000 | 53000 | 53000 | 53000 | 595 |
| 263 | 20250224 | 145200 | 52095896050 | 53000 | 53000 | 53000 | 52900 | 420 |
| 264 | 20250224 | 145100 | 52073649050 | 53000 | 52900 | 53000 | 52900 | 167 |
| 265 | 20250224 | 145000 | 52064809550 | 52900 | 52900 | 52900 | 52800 | 402 |
| 266 | 20250224 | 144900 | 52043558450 | 52800 | 52700 | 52800 | 52700 | 1166 |
| 267 | 20250224 | 144800 | 51982093450 | 52800 | 52900 | 52900 | 52800 | 576 |
| 268 | 20250224 | 144700 | 51951680250 | 52900 | 52800 | 52900 | 52800 | 593 |
| 269 | 20250224 | 144600 | 51920312850 | 52900 | 52800 | 52900 | 52800 | 317 |
| 270 | 20250224 | 144500 | 51903570350 | 52800 | 52900 | 52900 | 52800 | 713 |
| 271 | 20250224 | 144400 | 51865922850 | 52900 | 52900 | 52900 | 52800 | 225 |
| 272 | 20250224 | 144300 | 51854040450 | 52900 | 53000 | 53000 | 52900 | 180 |
| 273 | 20250224 | 144200 | 51844518350 | 53000 | 52900 | 53000 | 52900 | 279 |
| 274 | 20250224 | 144100 | 51829740050 | 53000 | 53000 | 53000 | 52900 | 159 |
| 275 | 20250224 | 144000 | 51821323750 | 53000 | 53000 | 53000 | 52900 | 207 |
| 276 | 20250224 | 143900 | 51810369050 | 52900 | 52900 | 53000 | 52900 | 385 |
| 277 | 20250224 | 143800 | 51789984250 | 52900 | 53000 | 53000 | 52900 | 119 |
| 278 | 20250224 | 143700 | 51783680150 | 52900 | 53000 | 53000 | 52800 | 734 |
| 279 | 20250224 | 143600 | 51744790950 | 52800 | 52900 | 53000 | 52800 | 1362 |
| 280 | 20250224 | 143500 | 51672750450 | 52900 | 52900 | 52900 | 52700 | 767 |
| 281 | 20250224 | 143400 | 51632219650 | 53000 | 52900 | 53000 | 52900 | 70 |
| 282 | 20250224 | 143300 | 51628513050 | 52800 | 52700 | 52900 | 52700 | 393 |
| 283 | 20250224 | 143200 | 51607744150 | 52700 | 52900 | 52900 | 52700 | 425 |
| 284 | 20250224 | 143100 | 51585310550 | 52900 | 52900 | 52900 | 52800 | 388 |
| 285 | 20250224 | 143000 | 51564791750 | 52800 | 52700 | 52900 | 52700 | 182 |
| 286 | 20250224 | 142900 | 51555178950 | 52800 | 52900 | 52900 | 52800 | 364 |
| 287 | 20250224 | 142800 | 51535952550 | 52900 | 52800 | 52900 | 52700 | 125 |
| 288 | 20250224 | 142700 | 51529359950 | 52900 | 52800 | 53000 | 52700 | 609 |
| 289 | 20250224 | 142600 | 51497157250 | 52800 | 53000 | 53000 | 52800 | 304 |
| 290 | 20250224 | 142500 | 51481087250 | 53000 | 52900 | 53000 | 52900 | 32 |
| 291 | 20250224 | 142400 | 51479394350 | 53100 | 52900 | 53200 | 52900 | 1068 |
| 292 | 20250224 | 142300 | 51422742150 | 52600 | 52800 | 53000 | 52600 | 444 |
| 293 | 20250224 | 142200 | 51399295750 | 52900 | 52700 | 52900 | 52700 | 307 |
| 294 | 20250224 | 142100 | 51383072650 | 52700 | 52800 | 52900 | 52600 | 1498 |
| 295 | 20250224 | 142000 | 51304038350 | 52800 | 52900 | 53000 | 52800 | 225 |
| 296 | 20250224 | 141900 | 51292145750 | 52800 | 52800 | 53100 | 52700 | 1249 |
| 297 | 20250224 | 141800 | 51226238950 | 52800 | 53000 | 53200 | 52800 | 745 |
| 298 | 20250224 | 141700 | 51186801750 | 53000 | 53100 | 53100 | 53000 | 386 |
| 299 | 20250224 | 141600 | 51166326950 | 53100 | 53200 | 53300 | 53100 | 174 |
| 300 | 20250224 | 141500 | 51157080850 | 53200 | 53200 | 53200 | 53100 | 442 |
| 301 | 20250224 | 141400 | 51133566550 | 53200 | 53100 | 53200 | 53000 | 242 |
| 302 | 20250224 | 141300 | 51120718350 | 53000 | 53000 | 53000 | 52900 | 220 |
| 303 | 20250224 | 141200 | 51109067450 | 53100 | 53200 | 53200 | 52900 | 554 |
| 304 | 20250224 | 141100 | 51079649250 | 53200 | 53100 | 53200 | 53100 | 251 |
| 305 | 20250224 | 141000 | 51066319850 | 53100 | 53000 | 53100 | 53000 | 688 |
| 306 | 20250224 | 140900 | 51029802350 | 53000 | 53200 | 53300 | 53000 | 904 |
| 307 | 20250224 | 140800 | 50981762350 | 53100 | 53100 | 53200 | 53100 | 121 |
| 308 | 20250224 | 140700 | 50975337150 | 53000 | 53000 | 53000 | 53000 | 283 |
| 309 | 20250224 | 140600 | 50960338150 | 53200 | 53100 | 53200 | 53100 | 521 |
| 310 | 20250224 | 140500 | 50932637750 | 53100 | 53100 | 53200 | 53100 | 420 |
| 311 | 20250224 | 140400 | 50910330150 | 53100 | 53100 | 53100 | 53100 | 263 |
| 312 | 20250224 | 140300 | 50896364850 | 53200 | 53200 | 53200 | 53100 | 164 |
| 313 | 20250224 | 140200 | 50887654750 | 53200 | 53100 | 53200 | 53100 | 194 |
| 314 | 20250224 | 140100 | 50877339550 | 53100 | 53100 | 53200 | 53100 | 146 |
| 315 | 20250224 | 140000 | 50869585450 | 53100 | 53200 | 53200 | 53100 | 323 |
| 316 | 20250224 | 135900 | 50852420850 | 53200 | 53200 | 53300 | 53200 | 1455 |
| 317 | 20250224 | 135800 | 50774975050 | 53200 | 53200 | 53300 | 53200 | 202 |
| 318 | 20250224 | 135700 | 50764222650 | 53200 | 53000 | 53200 | 52900 | 1085 |
| 319 | 20250224 | 135600 | 50706697350 | 53000 | 52900 | 53100 | 52900 | 473 |
| 320 | 20250224 | 135500 | 50681629950 | 52900 | 53100 | 53100 | 52900 | 164 |
| 321 | 20250224 | 135400 | 50672940450 | 53100 | 52900 | 53100 | 52700 | 423 |
| 322 | 20250224 | 135300 | 50650537050 | 52900 | 52800 | 52900 | 52600 | 271 |
| 323 | 20250224 | 135200 | 50636246950 | 52700 | 52700 | 52800 | 52700 | 631 |
| 324 | 20250224 | 135100 | 50602978950 | 52700 | 52800 | 52800 | 52700 | 81 |
| 325 | 20250224 | 135000 | 50598707050 | 52700 | 52800 | 52800 | 52700 | 251 |
| 326 | 20250224 | 134900 | 50585475450 | 52800 | 52700 | 52800 | 52700 | 375 |
| 327 | 20250224 | 134800 | 50565697350 | 52700 | 52600 | 52700 | 52500 | 1762 |
| 328 | 20250224 | 134700 | 50473027350 | 52600 | 52800 | 52800 | 52600 | 1588 |
| 329 | 20250224 | 134600 | 50389300250 | 52800 | 53000 | 53000 | 52700 | 819 |
| 330 | 20250224 | 134500 | 50346048650 | 52900 | 52900 | 53000 | 52800 | 29 |
| 331 | 20250224 | 134400 | 50344514150 | 52800 | 53000 | 53000 | 52800 | 868 |
| 332 | 20250224 | 134300 | 50298620150 | 53000 | 52900 | 53100 | 52900 | 224 |
| 333 | 20250224 | 134200 | 50286754550 | 52900 | 53000 | 53100 | 52900 | 327 |
| 334 | 20250224 | 134100 | 50269432950 | 53100 | 53100 | 53100 | 53000 | 252 |
| 335 | 20250224 | 134000 | 50256059050 | 53000 | 53000 | 53100 | 52900 | 218 |
| 336 | 20250224 | 133900 | 50244507750 | 53000 | 53000 | 53100 | 52900 | 269 |
| 337 | 20250224 | 133800 | 50230251550 | 53000 | 53000 | 53200 | 52900 | 241 |
| 338 | 20250224 | 133700 | 50217482050 | 53000 | 53000 | 53300 | 53000 | 227 |
| 339 | 20250224 | 133600 | 50205435450 | 53000 | 53300 | 53300 | 53000 | 536 |
| 340 | 20250224 | 133500 | 50176990750 | 53200 | 53300 | 53300 | 53200 | 119 |
| 341 | 20250224 | 133400 | 50170658450 | 53300 | 53100 | 53300 | 53100 | 897 |
| 342 | 20250224 | 133300 | 50122934550 | 53100 | 53100 | 53100 | 52800 | 2336 |
| 343 | 20250224 | 133200 | 49999237750 | 53100 | 53100 | 53200 | 53100 | 450 |
| 344 | 20250224 | 133100 | 49975321350 | 53100 | 53300 | 53300 | 53100 | 291 |
| 345 | 20250224 | 133000 | 49959831350 | 53300 | 53300 | 53300 | 53100 | 1115 |
| 346 | 20250224 | 132900 | 49900517250 | 53300 | 53300 | 53400 | 53300 | 314 |
| 347 | 20250224 | 132800 | 49883777050 | 53300 | 53500 | 53500 | 53300 | 607 |
| 348 | 20250224 | 132700 | 49851365750 | 53400 | 53500 | 53600 | 53400 | 591 |
| 349 | 20250224 | 132600 | 49819736350 | 53600 | 53500 | 53600 | 53500 | 447 |
| 350 | 20250224 | 132500 | 49795816250 | 53500 | 53600 | 53700 | 53500 | 2023 |
| 351 | 20250224 | 132400 | 49687289650 | 53600 | 53600 | 53700 | 53500 | 1766 |
| 352 | 20250224 | 132300 | 49592665950 | 53700 | 53600 | 53800 | 53600 | 1486 |
| 353 | 20250224 | 132200 | 49512883350 | 53600 | 53400 | 53600 | 53400 | 1496 |
| 354 | 20250224 | 132100 | 49432808050 | 53400 | 53400 | 53500 | 53300 | 1112 |
| 355 | 20250224 | 132000 | 49373480950 | 53400 | 53100 | 53500 | 53000 | 982 |
| 356 | 20250224 | 131900 | 49321196650 | 53100 | 53100 | 53100 | 52900 | 580 |
| 357 | 20250224 | 131800 | 49290460450 | 53100 | 53100 | 53100 | 52900 | 1419 |
| 358 | 20250224 | 131700 | 49215294250 | 53100 | 53100 | 53100 | 53000 | 120 |
| 359 | 20250224 | 131600 | 49208922450 | 53100 | 53200 | 53200 | 53100 | 1117 |
| 360 | 20250224 | 131500 | 49149596050 | 53100 | 53200 | 53300 | 53100 | 582 |
| 361 | 20250224 | 131400 | 49118640850 | 53200 | 53300 | 53400 | 53100 | 532 |
| 362 | 20250224 | 131300 | 49090344350 | 53400 | 53500 | 53500 | 53200 | 613 |
| 363 | 20250224 | 131200 | 49057693250 | 53400 | 53500 | 53500 | 53300 | 888 |
| 364 | 20250224 | 131100 | 49010219250 | 53600 | 53600 | 53700 | 53500 | 1531 |
| 365 | 20250224 | 131000 | 48928149850 | 53600 | 53200 | 53600 | 53200 | 2099 |
| 366 | 20250224 | 130900 | 48815987250 | 53200 | 53200 | 53300 | 53200 | 106 |
| 367 | 20250224 | 130800 | 48810341150 | 53200 | 53400 | 53400 | 53200 | 214 |
| 368 | 20250224 | 130700 | 48798936450 | 53400 | 53500 | 53500 | 53300 | 1183 |
| 369 | 20250224 | 130600 | 48735723450 | 53500 | 53100 | 53500 | 53100 | 2115 |
| 370 | 20250224 | 130500 | 48622972150 | 53200 | 53200 | 53300 | 53200 | 859 |
| 371 | 20250224 | 130400 | 48577241350 | 53200 | 53200 | 53200 | 53100 | 652 |
| 372 | 20250224 | 130300 | 48542575550 | 53200 | 53000 | 53200 | 53000 | 246 |
| 373 | 20250224 | 130200 | 48529513650 | 53100 | 53000 | 53100 | 52900 | 605 |
| 374 | 20250224 | 130100 | 48497424450 | 53000 | 53100 | 53100 | 53000 | 110 |
| 375 | 20250224 | 130000 | 48491587850 | 53100 | 53000 | 53100 | 52900 | 926 |
| 376 | 20250224 | 125900 | 48442477150 | 53000 | 52800 | 53000 | 52800 | 549 |
| 377 | 20250224 | 125800 | 48413406050 | 52800 | 52800 | 53000 | 52800 | 343 |
| 378 | 20250224 | 125700 | 48395288950 | 52800 | 52900 | 52900 | 52700 | 692 |
| 379 | 20250224 | 125600 | 48358771050 | 52900 | 52900 | 53000 | 52800 | 372 |
| 380 | 20250224 | 125500 | 48339084450 | 52900 | 53100 | 53100 | 52900 | 551 |
| 381 | 20250224 | 125400 | 48309888750 | 53100 | 53000 | 53100 | 53000 | 129 |
| 382 | 20250224 | 125300 | 48303042050 | 53100 | 53200 | 53200 | 53000 | 1297 |
| 383 | 20250224 | 125200 | 48234077350 | 53200 | 53200 | 53200 | 53200 | 922 |
| 384 | 20250224 | 125100 | 48185026950 | 53200 | 53100 | 53200 | 53000 | 528 |
| 385 | 20250224 | 125000 | 48156990250 | 53100 | 53000 | 53200 | 53000 | 581 |
| 386 | 20250224 | 124900 | 48126147350 | 53100 | 52800 | 53100 | 52800 | 1045 |
| 387 | 20250224 | 124800 | 48070802750 | 52800 | 52800 | 52800 | 52800 | 224 |
| 388 | 20250224 | 124700 | 48058975550 | 52800 | 52800 | 52800 | 52800 | 574 |
| 389 | 20250224 | 124600 | 48028668350 | 52800 | 52600 | 52800 | 52600 | 715 |
| 390 | 20250224 | 124500 | 47990922050 | 52600 | 52500 | 52700 | 52500 | 457 |
| 391 | 20250224 | 124400 | 47966928850 | 52500 | 52500 | 52600 | 52400 | 397 |
| 392 | 20250224 | 124300 | 47946091550 | 52600 | 52800 | 52800 | 52500 | 307 |
| 393 | 20250224 | 124200 | 47929947250 | 52800 | 52800 | 52800 | 52700 | 501 |
| 394 | 20250224 | 124100 | 47903507650 | 52800 | 52900 | 52900 | 52600 | 344 |
| 395 | 20250224 | 124000 | 47885362550 | 52900 | 52600 | 52900 | 52500 | 1342 |
| 396 | 20250224 | 123900 | 47814625950 | 52600 | 52500 | 52600 | 52400 | 282 |
| 397 | 20250224 | 123800 | 47799813950 | 52400 | 52400 | 52400 | 52300 | 303 |
| 398 | 20250224 | 123700 | 47783959950 | 52300 | 52400 | 52400 | 52300 | 145 |
| 399 | 20250224 | 123600 | 47776365350 | 52300 | 52500 | 52500 | 52300 | 155 |
| 400 | 20250224 | 123500 | 47768233550 | 52500 | 52400 | 52500 | 52300 | 1643 |
| 401 | 20250224 | 123400 | 47682022050 | 52300 | 52400 | 52500 | 52300 | 457 |
| 402 | 20250224 | 123300 | 47658079750 | 52400 | 52200 | 52400 | 52100 | 523 |
| 403 | 20250224 | 123200 | 47630719150 | 52200 | 52200 | 52300 | 52200 | 546 |
| 404 | 20250224 | 123100 | 47602213450 | 52200 | 52300 | 52300 | 52200 | 86 |
| 405 | 20250224 | 123000 | 47597721950 | 52300 | 52200 | 52300 | 52200 | 476 |
| 406 | 20250224 | 122900 | 47572856650 | 52200 | 52100 | 52200 | 52100 | 208 |
| 407 | 20250224 | 122800 | 47562009550 | 52200 | 52000 | 52200 | 52000 | 1575 |
| 408 | 20250224 | 122700 | 47480074350 | 52000 | 52200 | 52200 | 52000 | 855 |
| 409 | 20250224 | 122600 | 47435540150 | 52200 | 52200 | 52200 | 52100 | 419 |
| 410 | 20250224 | 122500 | 47413694850 | 52200 | 52400 | 52400 | 52200 | 666 |
| 411 | 20250224 | 122400 | 47378909450 | 52300 | 52300 | 52300 | 52200 | 283 |
| 412 | 20250224 | 122300 | 47364115750 | 52200 | 52300 | 52300 | 52200 | 853 |
| 413 | 20250224 | 122200 | 47319547350 | 52300 | 52300 | 52300 | 52100 | 911 |
| 414 | 20250224 | 122100 | 47271964650 | 52300 | 52000 | 52300 | 52000 | 1487 |
| 415 | 20250224 | 122000 | 47194538750 | 52000 | 52400 | 52600 | 52000 | 4622 |
| 416 | 20250224 | 121900 | 46953207650 | 52400 | 52400 | 52500 | 52400 | 879 |
| 417 | 20250224 | 121800 | 46907121150 | 52500 | 52500 | 52500 | 52400 | 1469 |
| 418 | 20250224 | 121700 | 46830055450 | 52500 | 52900 | 52900 | 52500 | 2483 |
| 419 | 20250224 | 121600 | 46699283950 | 52900 | 53000 | 53000 | 52900 | 647 |
| 420 | 20250224 | 121500 | 46665025550 | 53000 | 52900 | 53000 | 52900 | 79 |
| 421 | 20250224 | 121400 | 46660845950 | 53000 | 53100 | 53100 | 52900 | 503 |
| 422 | 20250224 | 121300 | 46634197950 | 53100 | 53200 | 53200 | 53000 | 705 |
| 423 | 20250224 | 121200 | 46596736350 | 53200 | 53100 | 53200 | 53100 | 626 |
| 424 | 20250224 | 121100 | 46563464850 | 53100 | 53200 | 53200 | 53100 | 241 |
| 425 | 20250224 | 121000 | 46550666350 | 53200 | 52700 | 53200 | 52700 | 1272 |
| 426 | 20250224 | 120900 | 46483107250 | 52900 | 53000 | 53100 | 52700 | 919 |
| 427 | 20250224 | 120800 | 46434511550 | 53000 | 53000 | 53100 | 52900 | 713 |
| 428 | 20250224 | 120700 | 46396730650 | 53000 | 53000 | 53000 | 52900 | 56 |
| 429 | 20250224 | 120600 | 46393765750 | 53000 | 53000 | 53100 | 52900 | 405 |
| 430 | 20250224 | 120500 | 46372298650 | 53100 | 53200 | 53200 | 53000 | 783 |
| 431 | 20250224 | 120400 | 46330722550 | 53200 | 53300 | 53400 | 52900 | 836 |
| 432 | 20250224 | 120300 | 46286315450 | 53400 | 53000 | 53500 | 53000 | 2406 |
| 433 | 20250224 | 120200 | 46158037450 | 53100 | 53000 | 53100 | 53000 | 278 |
| 434 | 20250224 | 120100 | 46143294950 | 53000 | 53000 | 53100 | 52900 | 368 |
| 435 | 20250224 | 120000 | 46123789850 | 53000 | 53100 | 53100 | 52900 | 335 |
| 436 | 20250224 | 115900 | 46106036150 | 53200 | 52900 | 53200 | 52900 | 1253 |
| 437 | 20250224 | 115800 | 46039607450 | 52900 | 52700 | 52900 | 52700 | 672 |
| 438 | 20250224 | 115700 | 46004120050 | 52500 | 52500 | 52700 | 52500 | 236 |
| 439 | 20250224 | 115600 | 45991707550 | 52500 | 52300 | 52500 | 52300 | 837 |
| 440 | 20250224 | 115500 | 45947823750 | 52400 | 52500 | 52600 | 52300 | 2431 |
| 441 | 20250224 | 115400 | 45820452650 | 52600 | 52700 | 52800 | 52500 | 4589 |
| 442 | 20250224 | 115300 | 45579239150 | 52700 | 52800 | 52800 | 52700 | 1385 |
| 443 | 20250224 | 115200 | 45506186550 | 52800 | 52800 | 52900 | 52700 | 1072 |
| 444 | 20250224 | 115100 | 45449586050 | 52800 | 52800 | 52900 | 52700 | 694 |
| 445 | 20250224 | 115000 | 45412975050 | 52800 | 53300 | 53300 | 52700 | 4363 |
| 446 | 20250224 | 114900 | 45182238750 | 53100 | 52900 | 53500 | 52900 | 3361 |
| 447 | 20250224 | 114800 | 45003055250 | 53000 | 53000 | 53000 | 52900 | 244 |
| 448 | 20250224 | 114700 | 44990130050 | 53000 | 52900 | 53000 | 52900 | 460 |
| 449 | 20250224 | 114600 | 44965755350 | 52900 | 53300 | 53300 | 52900 | 1449 |
| 450 | 20250224 | 114500 | 44888921950 | 53300 | 53000 | 53300 | 53000 | 757 |
| 451 | 20250224 | 114400 | 44848726750 | 53000 | 53100 | 53100 | 53000 | 755 |
| 452 | 20250224 | 114300 | 44808684850 | 53100 | 53300 | 53300 | 53100 | 573 |
| 453 | 20250224 | 114200 | 44778202550 | 53300 | 53000 | 53300 | 53000 | 1881 |
| 454 | 20250224 | 114100 | 44678172450 | 53000 | 53200 | 53200 | 53000 | 1582 |
| 455 | 20250224 | 114000 | 44594211850 | 53200 | 53100 | 53300 | 53100 | 193 |
| 456 | 20250224 | 113900 | 44583954750 | 53100 | 53200 | 53400 | 53000 | 1451 |
| 457 | 20250224 | 113800 | 44506763050 | 53100 | 53100 | 53300 | 53100 | 109 |
| 458 | 20250224 | 113700 | 44500964950 | 53200 | 53200 | 53200 | 53100 | 175 |
| 459 | 20250224 | 113600 | 44491658850 | 53200 | 53100 | 53300 | 53100 | 270 |
| 460 | 20250224 | 113500 | 44477281650 | 53100 | 53300 | 53400 | 53100 | 853 |
| 461 | 20250224 | 113400 | 44431834650 | 53200 | 53000 | 53300 | 53000 | 759 |
| 462 | 20250224 | 113300 | 44391495950 | 53000 | 52900 | 53000 | 52900 | 243 |
| 463 | 20250224 | 113200 | 44378629050 | 52900 | 53000 | 53000 | 52900 | 1062 |
| 464 | 20250224 | 113100 | 44322395550 | 53000 | 53100 | 53100 | 53000 | 477 |
| 465 | 20250224 | 113000 | 44297108450 | 53000 | 53000 | 53100 | 52900 | 1583 |
| 466 | 20250224 | 112900 | 44213242350 | 53000 | 53100 | 53100 | 53000 | 1093 |
| 467 | 20250224 | 112800 | 44155214050 | 53200 | 53200 | 53300 | 53200 | 456 |
| 468 | 20250224 | 112700 | 44130954650 | 53200 | 53300 | 53400 | 53200 | 1132 |
| 469 | 20250224 | 112600 | 44070694250 | 53300 | 53300 | 53400 | 53300 | 211 |
| 470 | 20250224 | 112500 | 44059445750 | 53300 | 53400 | 53600 | 53300 | 1121 |
| 471 | 20250224 | 112400 | 43999584150 | 53500 | 53500 | 53600 | 53500 | 287 |
| 472 | 20250224 | 112300 | 43984229050 | 53500 | 53600 | 53600 | 53400 | 1179 |
| 473 | 20250224 | 112200 | 43921150150 | 53600 | 53800 | 53800 | 53600 | 809 |
| 474 | 20250224 | 112100 | 43877693350 | 53700 | 53500 | 53800 | 53500 | 258 |
| 475 | 20250224 | 112000 | 43863852250 | 53500 | 53700 | 53800 | 53500 | 913 |
| 476 | 20250224 | 111900 | 43814864750 | 53700 | 53900 | 54000 | 53700 | 1892 |
| 477 | 20250224 | 111800 | 43712972050 | 54000 | 53800 | 54100 | 53800 | 2050 |
| 478 | 20250224 | 111700 | 43602345050 | 53900 | 54000 | 54000 | 53800 | 367 |
| 479 | 20250224 | 111600 | 43582562950 | 53900 | 54100 | 54300 | 53800 | 2563 |
| 480 | 20250224 | 111500 | 43443982450 | 54300 | 53600 | 54400 | 53600 | 6859 |
| 481 | 20250224 | 111400 | 43073613550 | 53500 | 53500 | 53600 | 53500 | 580 |
| 482 | 20250224 | 111300 | 43042545250 | 53400 | 53400 | 53400 | 53300 | 201 |
| 483 | 20250224 | 111200 | 43031815550 | 53300 | 53400 | 53400 | 53200 | 66 |
| 484 | 20250224 | 111100 | 43028294650 | 53400 | 53300 | 53500 | 53200 | 2219 |
| 485 | 20250224 | 111000 | 42909865350 | 53300 | 53400 | 53500 | 53200 | 474 |
| 486 | 20250224 | 110900 | 42884600650 | 53200 | 53200 | 53500 | 53100 | 514 |
| 487 | 20250224 | 110800 | 42857218450 | 53200 | 53200 | 53300 | 53100 | 470 |
| 488 | 20250224 | 110700 | 42832217750 | 53200 | 53100 | 53200 | 53100 | 365 |
| 489 | 20250224 | 110600 | 42812807750 | 53200 | 53300 | 53300 | 53200 | 589 |
| 490 | 20250224 | 110500 | 42781458250 | 53300 | 53400 | 53500 | 53200 | 2556 |
| 491 | 20250224 | 110400 | 42645163350 | 53400 | 53300 | 53400 | 53200 | 1652 |
| 492 | 20250224 | 110300 | 42557016650 | 53300 | 53200 | 53400 | 53200 | 1370 |
| 493 | 20250224 | 110200 | 42483927050 | 53200 | 53200 | 53200 | 53100 | 295 |
| 494 | 20250224 | 110100 | 42468249450 | 53300 | 53100 | 53300 | 52900 | 1183 |
| 495 | 20250224 | 110000 | 42405501450 | 53100 | 53100 | 53200 | 53100 | 199 |
| 496 | 20250224 | 105900 | 42394922650 | 53200 | 53000 | 53400 | 52900 | 1164 |
| 497 | 20250224 | 105800 | 42333056650 | 53100 | 53000 | 53100 | 52900 | 980 |
| 498 | 20250224 | 105700 | 42281112550 | 53000 | 53400 | 53400 | 53000 | 1912 |
| 499 | 20250224 | 105600 | 42179568450 | 53300 | 53400 | 53500 | 53300 | 944 |
| 500 | 20250224 | 105500 | 42129167850 | 53400 | 53400 | 53600 | 53400 | 1580 |
| 501 | 20250224 | 105400 | 42044641150 | 53500 | 53500 | 53600 | 53400 | 723 |
| 502 | 20250224 | 105300 | 42005958950 | 53500 | 53400 | 53500 | 53400 | 136 |
| 503 | 20250224 | 105200 | 41998693750 | 53400 | 53300 | 53500 | 53300 | 316 |
| 504 | 20250224 | 105100 | 41981822050 | 53300 | 53300 | 53400 | 53300 | 330 |
| 505 | 20250224 | 105000 | 41964226650 | 53300 | 53000 | 53300 | 53000 | 1020 |
| 506 | 20250224 | 104900 | 41909976850 | 53000 | 53100 | 53300 | 53000 | 5031 |
| 507 | 20250224 | 104800 | 41643129450 | 53200 | 53200 | 53300 | 53100 | 1095 |
| 508 | 20250224 | 104700 | 41584909650 | 53200 | 53200 | 53300 | 53100 | 1185 |
| 509 | 20250224 | 104600 | 41521914050 | 53200 | 53400 | 53400 | 53100 | 906 |
| 510 | 20250224 | 104500 | 41473694650 | 53400 | 53700 | 53700 | 53200 | 5359 |
| 511 | 20250224 | 104400 | 41187294650 | 53700 | 53700 | 53900 | 53700 | 2112 |
| 512 | 20250224 | 104300 | 41073784650 | 53700 | 53600 | 53800 | 53600 | 869 |
| 513 | 20250224 | 104200 | 41027194150 | 53600 | 53600 | 53800 | 53500 | 2477 |
| 514 | 20250224 | 104100 | 40894211750 | 53600 | 53300 | 53600 | 53300 | 1007 |
| 515 | 20250224 | 104000 | 40840337150 | 53500 | 53400 | 53600 | 53300 | 2320 |
| 516 | 20250224 | 103900 | 40716566350 | 53200 | 53700 | 53800 | 53200 | 4186 |
| 517 | 20250224 | 103800 | 40492641750 | 53600 | 53700 | 53800 | 53600 | 1658 |
| 518 | 20250224 | 103700 | 40403668150 | 53600 | 53500 | 53700 | 53500 | 788 |
| 519 | 20250224 | 103600 | 40361440850 | 53500 | 53700 | 53800 | 53500 | 3280 |
| 520 | 20250224 | 103500 | 40185528250 | 53700 | 53900 | 53900 | 53500 | 4100 |
| 521 | 20250224 | 103400 | 39965099850 | 53900 | 54300 | 54300 | 53700 | 6679 |
| 522 | 20250224 | 103300 | 39604436550 | 54300 | 54300 | 54300 | 54200 | 2164 |
| 523 | 20250224 | 103200 | 39487119550 | 54300 | 54300 | 54500 | 54200 | 3717 |
| 524 | 20250224 | 103100 | 39285414650 | 54300 | 54500 | 54600 | 54300 | 6928 |
| 525 | 20250224 | 103000 | 38908339250 | 54300 | 54800 | 54800 | 54200 | 5172 |
| 526 | 20250224 | 102900 | 38626822850 | 54700 | 54900 | 54900 | 54500 | 3073 |
| 527 | 20250224 | 102800 | 38458610050 | 54800 | 55000 | 55000 | 54500 | 2751 |
| 528 | 20250224 | 102700 | 38308026050 | 55000 | 55100 | 55300 | 54600 | 10197 |
| 529 | 20250224 | 102600 | 37748623850 | 55100 | 55600 | 55700 | 55000 | 8128 |
| 530 | 20250224 | 102500 | 37299720050 | 55700 | 56000 | 56000 | 55500 | 4136 |
| 531 | 20250224 | 102400 | 37068945850 | 56000 | 55400 | 56100 | 55100 | 12577 |
| 532 | 20250224 | 102300 | 36369412350 | 55400 | 55800 | 55900 | 55300 | 5183 |
| 533 | 20250224 | 102200 | 36081288750 | 55700 | 55600 | 56300 | 55500 | 20316 |
| 534 | 20250224 | 102100 | 34946104950 | 55600 | 55200 | 55600 | 55100 | 5755 |
| 535 | 20250224 | 102000 | 34627752950 | 55200 | 55100 | 55900 | 55000 | 17963 |
| 536 | 20250224 | 101900 | 33632192250 | 55100 | 54800 | 55200 | 54600 | 7981 |
| 537 | 20250224 | 101800 | 33193619750 | 54700 | 54600 | 54800 | 54200 | 4644 |
| 538 | 20250224 | 101700 | 32940298650 | 54500 | 54700 | 54900 | 54500 | 7994 |
| 539 | 20250224 | 101600 | 32502325750 | 54700 | 54500 | 54700 | 54400 | 6234 |
| 540 | 20250224 | 101500 | 32162009150 | 54500 | 53800 | 54700 | 53800 | 12767 |
| 541 | 20250224 | 101400 | 31468181150 | 53800 | 53600 | 53800 | 53600 | 1216 |
| 542 | 20250224 | 101300 | 31402938850 | 53600 | 53700 | 53900 | 53600 | 3038 |
| 543 | 20250224 | 101200 | 31239693450 | 53700 | 53700 | 54000 | 53600 | 6588 |
| 544 | 20250224 | 101100 | 30885315050 | 53700 | 53200 | 53700 | 53200 | 1660 |
| 545 | 20250224 | 101000 | 30796596050 | 53300 | 52700 | 53300 | 52600 | 1393 |
| 546 | 20250224 | 100900 | 30722833350 | 52700 | 52700 | 52800 | 52700 | 866 |
| 547 | 20250224 | 100800 | 30677195050 | 52800 | 52800 | 52900 | 52600 | 852 |
| 548 | 20250224 | 100700 | 30632231250 | 52800 | 52700 | 52900 | 52600 | 1924 |
| 549 | 20250224 | 100600 | 30530739350 | 52700 | 53200 | 53200 | 52700 | 2356 |
| 550 | 20250224 | 100500 | 30406146050 | 53200 | 53300 | 53300 | 53100 | 490 |
| 551 | 20250224 | 100400 | 30380093550 | 53100 | 53300 | 53500 | 52900 | 2575 |
| 552 | 20250224 | 100300 | 30243282150 | 53200 | 53100 | 53300 | 53000 | 781 |
| 553 | 20250224 | 100200 | 30201766950 | 53200 | 53300 | 53600 | 53100 | 3208 |
| 554 | 20250224 | 100100 | 30030475650 | 53300 | 53400 | 53500 | 53200 | 990 |
| 555 | 20250224 | 100000 | 29977717750 | 53400 | 53200 | 53500 | 53000 | 2832 |
| 556 | 20250224 | 095900 | 29826732150 | 53200 | 53100 | 53200 | 53000 | 716 |
| 557 | 20250224 | 095800 | 29788685450 | 52900 | 52900 | 53100 | 52800 | 825 |
| 558 | 20250224 | 095700 | 29745008350 | 52900 | 53100 | 53200 | 52700 | 1762 |
| 559 | 20250224 | 095600 | 29651746350 | 53100 | 53100 | 53200 | 52900 | 2846 |
| 560 | 20250224 | 095500 | 29500741450 | 53100 | 52900 | 53200 | 52900 | 5178 |
| 561 | 20250224 | 095400 | 29225910950 | 52800 | 52600 | 53000 | 52400 | 5347 |
| 562 | 20250224 | 095300 | 28944205050 | 52600 | 52300 | 52600 | 52200 | 1758 |
| 563 | 20250224 | 095200 | 28852101850 | 52200 | 52500 | 52500 | 52200 | 2334 |
| 564 | 20250224 | 095100 | 28729904350 | 52500 | 52300 | 52500 | 52200 | 1163 |
| 565 | 20250224 | 095000 | 28669026650 | 52200 | 52100 | 52500 | 52000 | 3190 |
| 566 | 20250224 | 094900 | 28502029950 | 52100 | 52200 | 52300 | 52000 | 3632 |
| 567 | 20250224 | 094800 | 28312834750 | 52300 | 52200 | 52400 | 52100 | 2105 |
| 568 | 20250224 | 094700 | 28202784650 | 52200 | 51800 | 52200 | 51800 | 3895 |
| 569 | 20250224 | 094600 | 28000429850 | 51800 | 52000 | 52000 | 51700 | 6617 |
| 570 | 20250224 | 094500 | 27657470350 | 52000 | 52100 | 52200 | 52000 | 4121 |
| 571 | 20250224 | 094400 | 27442895950 | 52100 | 52400 | 53000 | 52100 | 4770 |
| 572 | 20250224 | 094300 | 27192626850 | 52500 | 52800 | 52800 | 52400 | 3865 |
| 573 | 20250224 | 094200 | 26989515450 | 52700 | 52400 | 52800 | 52400 | 2037 |
| 574 | 20250224 | 094100 | 26882408650 | 52600 | 52400 | 52800 | 52400 | 4133 |
| 575 | 20250224 | 094000 | 26665165350 | 52400 | 52900 | 52900 | 52200 | 4401 |
| 576 | 20250224 | 093900 | 26433961750 | 52900 | 52500 | 53100 | 52500 | 11761 |
| 577 | 20250224 | 093800 | 25812966450 | 52500 | 52600 | 52700 | 52300 | 1772 |
| 578 | 20250224 | 093700 | 25719982850 | 52400 | 52500 | 52700 | 52200 | 3633 |
| 579 | 20250224 | 093600 | 25529627050 | 52600 | 52800 | 53200 | 52300 | 7658 |
| 580 | 20250224 | 093500 | 25126097850 | 52800 | 52900 | 53000 | 52600 | 2545 |
| 581 | 20250224 | 093400 | 24991869450 | 52900 | 53000 | 53300 | 52700 | 6036 |
| 582 | 20250224 | 093300 | 24671807650 | 53000 | 52800 | 53200 | 52700 | 6371 |
| 583 | 20250224 | 093200 | 24334704950 | 52800 | 53400 | 53600 | 52600 | 6922 |
| 584 | 20250224 | 093100 | 23967609250 | 53400 | 53800 | 53900 | 53000 | 20316 |
| 585 | 20250224 | 093000 | 22883503750 | 53800 | 54200 | 54400 | 53800 | 7531 |
| 586 | 20250224 | 092900 | 22476459250 | 54200 | 54200 | 54500 | 53800 | 12396 |
| 587 | 20250224 | 092800 | 21806041250 | 54100 | 54100 | 54400 | 54100 | 4008 |
| 588 | 20250224 | 092700 | 21588761450 | 54100 | 55000 | 55100 | 54000 | 9552 |
| 589 | 20250224 | 092600 | 21069458950 | 55000 | 54800 | 55400 | 54200 | 13457 |
| 590 | 20250224 | 092500 | 20330551750 | 54700 | 54800 | 55000 | 54500 | 5247 |
| 591 | 20250224 | 092400 | 20043244550 | 54900 | 54500 | 55000 | 54300 | 12318 |
| 592 | 20250224 | 092300 | 19370319250 | 54500 | 55000 | 55100 | 53900 | 14989 |
| 593 | 20250224 | 092200 | 18553428150 | 55100 | 56000 | 56100 | 54900 | 21845 |
| 594 | 20250224 | 092100 | 17340732850 | 55800 | 53800 | 56000 | 53800 | 37644 |
| 595 | 20250224 | 092000 | 15262924150 | 53800 | 54000 | 54400 | 53600 | 21199 |
| 596 | 20250224 | 091900 | 14119845050 | 54000 | 54400 | 55700 | 54000 | 35898 |
| 597 | 20250224 | 091800 | 12148343350 | 54500 | 54100 | 55500 | 54000 | 49093 |
| 598 | 20250224 | 091700 | 9453738250 | 54000 | 54100 | 54300 | 53400 | 28171 |
| 599 | 20250224 | 091600 | 7938080050 | 54100 | 52900 | 54200 | 52800 | 33429 |
| 600 | 20250224 | 091500 | 6144522750 | 53000 | 52200 | 53400 | 52200 | 25611 |
| 601 | 20250224 | 091400 | 4795006950 | 52100 | 52100 | 52100 | 52100 | 0 |
| 602 | 20250224 | 091300 | 4795006950 | 52100 | 51900 | 52100 | 51800 | 4644 |
| 603 | 20250224 | 091200 | 4553367650 | 51800 | 51700 | 52100 | 51400 | 15983 |
| 604 | 20250224 | 091100 | 3723916750 | 51700 | 51000 | 51900 | 50900 | 16173 |
| 605 | 20250224 | 091000 | 2891217950 | 51000 | 50200 | 51100 | 50000 | 10599 |
| 606 | 20250224 | 090900 | 2354543250 | 50300 | 49450 | 50700 | 49450 | 12476 |
| 607 | 20250224 | 090800 | 1729181300 | 49450 | 49350 | 49600 | 49100 | 6791 |
| 608 | 20250224 | 090700 | 1394206600 | 49350 | 48950 | 49400 | 48950 | 5089 |
| 609 | 20250224 | 090600 | 1143819100 | 48950 | 48950 | 49050 | 48800 | 3225 |
| 610 | 20250224 | 090500 | 985908300 | 48850 | 48550 | 49150 | 48400 | 5655 |
| 611 | 20250224 | 090400 | 709939150 | 48550 | 48700 | 48800 | 48300 | 3470 |
| 612 | 20250224 | 090300 | 541035250 | 48700 | 48350 | 48750 | 48350 | 4150 |
| 613 | 20250224 | 090200 | 339747000 | 48300 | 47550 | 48300 | 47550 | 4722 |
| 614 | 20250224 | 090100 | 113191900 | 47550 | 47450 | 47750 | 47400 | 1390 |
| 615 | 20250224 | 090000 | 47017100 | 47400 | 47450 | 47450 | 47400 | 810 |