36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 192300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 2278 |
| 3 | 20250225 | 192200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 4 | 20250225 | 192100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 5 | 20250225 | 192000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 6 | 20250225 | 191900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 7 | 20250225 | 191800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 8 | 20250225 | 191700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 9 | 20250225 | 191600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 10 | 20250225 | 191500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 11 | 20250225 | 191400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 12 | 20250225 | 191300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 13 | 20250225 | 191200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 14 | 20250225 | 191100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 15 | 20250225 | 191000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 16 | 20250225 | 190900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 17 | 20250225 | 190800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 18 | 20250225 | 190700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 19 | 20250225 | 190600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 20 | 20250225 | 190500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 21 | 20250225 | 190400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 22 | 20250225 | 190300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 23 | 20250225 | 190200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 24 | 20250225 | 190100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 25 | 20250225 | 190000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 26 | 20250225 | 185900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 27 | 20250225 | 185800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 28 | 20250225 | 185700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 29 | 20250225 | 185600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 30 | 20250225 | 185500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 31 | 20250225 | 185400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 32 | 20250225 | 185300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 2278 |
| 33 | 20250225 | 185200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 34 | 20250225 | 185100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 35 | 20250225 | 185000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 36 | 20250225 | 184900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 37 | 20250225 | 184800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 38 | 20250225 | 184700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 39 | 20250225 | 184600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 40 | 20250225 | 184500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 41 | 20250225 | 184400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 42 | 20250225 | 184300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 43 | 20250225 | 184200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 44 | 20250225 | 184100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 45 | 20250225 | 184000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 46 | 20250225 | 183900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 47 | 20250225 | 183800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 48 | 20250225 | 183700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 49 | 20250225 | 183600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 50 | 20250225 | 183500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 51 | 20250225 | 183400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 52 | 20250225 | 183300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 53 | 20250225 | 183200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 54 | 20250225 | 183100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 55 | 20250225 | 183000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 56 | 20250225 | 182900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 57 | 20250225 | 182800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 58 | 20250225 | 182700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 59 | 20250225 | 182600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 60 | 20250225 | 182500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 61 | 20250225 | 182400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 62 | 20250225 | 182300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 2278 |
| 63 | 20250225 | 182200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 64 | 20250225 | 182100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 65 | 20250225 | 182000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 66 | 20250225 | 181900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 67 | 20250225 | 181800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 68 | 20250225 | 181700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 69 | 20250225 | 181600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 70 | 20250225 | 181500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 71 | 20250225 | 181400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 72 | 20250225 | 181300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 73 | 20250225 | 181200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 74 | 20250225 | 181100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 75 | 20250225 | 181000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 76 | 20250225 | 180900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 77 | 20250225 | 180800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 78 | 20250225 | 180700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 79 | 20250225 | 180600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 80 | 20250225 | 180500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 81 | 20250225 | 180400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 82 | 20250225 | 180300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 83 | 20250225 | 180200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 84 | 20250225 | 180100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 85 | 20250225 | 180000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 86 | 20250225 | 175900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 87 | 20250225 | 175800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 88 | 20250225 | 175700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 89 | 20250225 | 175600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 90 | 20250225 | 175500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 91 | 20250225 | 175400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 92 | 20250225 | 175300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 2278 |
| 93 | 20250225 | 175200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 94 | 20250225 | 175100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 95 | 20250225 | 175000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 96 | 20250225 | 174900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 97 | 20250225 | 174800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 98 | 20250225 | 174700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 99 | 20250225 | 174600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 100 | 20250225 | 174500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 101 | 20250225 | 174400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 102 | 20250225 | 174300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 103 | 20250225 | 174200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 104 | 20250225 | 174100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 105 | 20250225 | 174000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 106 | 20250225 | 173900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 107 | 20250225 | 173800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 108 | 20250225 | 173700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 109 | 20250225 | 173600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 110 | 20250225 | 173500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 111 | 20250225 | 173400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 112 | 20250225 | 173300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 113 | 20250225 | 173200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 114 | 20250225 | 173100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 115 | 20250225 | 173000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 116 | 20250225 | 172900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 117 | 20250225 | 172800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 118 | 20250225 | 172700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 119 | 20250225 | 172600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 120 | 20250225 | 172500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 121 | 20250225 | 172400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 122 | 20250225 | 172300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 2278 |
| 123 | 20250225 | 172200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 124 | 20250225 | 172100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 125 | 20250225 | 172000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 126 | 20250225 | 171900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 127 | 20250225 | 171800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 128 | 20250225 | 171700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 129 | 20250225 | 171600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 130 | 20250225 | 171500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 131 | 20250225 | 171400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 132 | 20250225 | 171300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 133 | 20250225 | 171200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 134 | 20250225 | 171100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 135 | 20250225 | 171000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 136 | 20250225 | 170900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 137 | 20250225 | 170800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 138 | 20250225 | 170700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 139 | 20250225 | 170600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 140 | 20250225 | 170500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 141 | 20250225 | 170400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 142 | 20250225 | 170300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 143 | 20250225 | 170200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 144 | 20250225 | 170100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 145 | 20250225 | 170000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 146 | 20250225 | 165900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 147 | 20250225 | 165800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 148 | 20250225 | 165700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 149 | 20250225 | 165600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 150 | 20250225 | 165500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 151 | 20250225 | 165400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 152 | 20250225 | 165300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 2278 |
| 153 | 20250225 | 165200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 154 | 20250225 | 165100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 155 | 20250225 | 165000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 156 | 20250225 | 164900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 157 | 20250225 | 164800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 158 | 20250225 | 164700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 159 | 20250225 | 164600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 160 | 20250225 | 164500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 161 | 20250225 | 164400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 162 | 20250225 | 164300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 163 | 20250225 | 164200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 164 | 20250225 | 164100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 165 | 20250225 | 164000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 166 | 20250225 | 163900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 167 | 20250225 | 163800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 168 | 20250225 | 163700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 169 | 20250225 | 163600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 170 | 20250225 | 163500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 171 | 20250225 | 163400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 172 | 20250225 | 163300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 173 | 20250225 | 163200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 174 | 20250225 | 163100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 175 | 20250225 | 163000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 176 | 20250225 | 162900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 177 | 20250225 | 162800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 178 | 20250225 | 162700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 179 | 20250225 | 162600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 180 | 20250225 | 162500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 181 | 20250225 | 162400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 182 | 20250225 | 162300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 2278 |
| 183 | 20250225 | 162200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 184 | 20250225 | 162100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 185 | 20250225 | 162000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 186 | 20250225 | 161900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 187 | 20250225 | 161800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 188 | 20250225 | 161700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 189 | 20250225 | 161600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 190 | 20250225 | 161500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 191 | 20250225 | 161400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 192 | 20250225 | 161300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 193 | 20250225 | 161200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 194 | 20250225 | 161100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 195 | 20250225 | 161000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 196 | 20250225 | 160900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 197 | 20250225 | 160800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 198 | 20250225 | 160700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 199 | 20250225 | 160600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 200 | 20250225 | 160500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 201 | 20250225 | 160400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 202 | 20250225 | 160300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 203 | 20250225 | 160200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 204 | 20250225 | 160100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 205 | 20250225 | 160000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 206 | 20250225 | 155900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 207 | 20250225 | 155800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 208 | 20250225 | 155700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 209 | 20250225 | 155600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 210 | 20250225 | 155500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 211 | 20250225 | 155400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 212 | 20250225 | 155300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 2278 |
| 213 | 20250225 | 155200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 214 | 20250225 | 155100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 215 | 20250225 | 155000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 216 | 20250225 | 154900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 217 | 20250225 | 154800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 218 | 20250225 | 154700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 219 | 20250225 | 154600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 220 | 20250225 | 154500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 221 | 20250225 | 154400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 222 | 20250225 | 154300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 223 | 20250225 | 154200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 224 | 20250225 | 154100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 225 | 20250225 | 154000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 226 | 20250225 | 153900 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 227 | 20250225 | 153800 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 228 | 20250225 | 153700 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 229 | 20250225 | 153600 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 230 | 20250225 | 153500 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 231 | 20250225 | 153400 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 232 | 20250225 | 153300 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 233 | 20250225 | 153200 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 234 | 20250225 | 153100 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 235 | 20250225 | 153000 | 11601784400 | 173800 | 173800 | 173800 | 173800 | 2278 |
| 236 | 20250225 | 152900 | 11205868000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 237 | 20250225 | 152800 | 11205868000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 238 | 20250225 | 152700 | 11205868000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 239 | 20250225 | 152600 | 11205868000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 240 | 20250225 | 152500 | 11205868000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 241 | 20250225 | 152400 | 11205868000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 242 | 20250225 | 152300 | 11205868000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 243 | 20250225 | 152200 | 11205868000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 244 | 20250225 | 152100 | 11205868000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 245 | 20250225 | 152000 | 11205868000 | 174000 | 174000 | 174000 | 174000 | 0 |
| 246 | 20250225 | 151900 | 11205868000 | 174000 | 174000 | 174100 | 174000 | 199 |
| 247 | 20250225 | 151800 | 11171232600 | 174000 | 174000 | 174100 | 173900 | 177 |
| 248 | 20250225 | 151700 | 11140432100 | 174000 | 174100 | 174100 | 174000 | 131 |
| 249 | 20250225 | 151600 | 11117636600 | 174100 | 174000 | 174100 | 173900 | 164 |
| 250 | 20250225 | 151500 | 11089101100 | 174000 | 174000 | 174000 | 173900 | 85 |
| 251 | 20250225 | 151400 | 11074311300 | 174000 | 174100 | 174100 | 173900 | 113 |
| 252 | 20250225 | 151300 | 11054648700 | 174100 | 174000 | 174200 | 174000 | 64 |
| 253 | 20250225 | 151200 | 11043509000 | 174000 | 174000 | 174000 | 174000 | 21 |
| 254 | 20250225 | 151100 | 11039855000 | 174000 | 174000 | 174000 | 173900 | 96 |
| 255 | 20250225 | 151000 | 11023154300 | 174000 | 173900 | 174000 | 173900 | 6 |
| 256 | 20250225 | 150900 | 11022110600 | 173900 | 173900 | 174000 | 173900 | 112 |
| 257 | 20250225 | 150800 | 11002629200 | 173800 | 173900 | 174000 | 173800 | 102 |
| 258 | 20250225 | 150700 | 10984891500 | 174000 | 174000 | 174000 | 174000 | 18 |
| 259 | 20250225 | 150600 | 10981759500 | 173900 | 174000 | 174000 | 173700 | 529 |
| 260 | 20250225 | 150500 | 10889792600 | 173900 | 173700 | 173900 | 173700 | 84 |
| 261 | 20250225 | 150400 | 10875188600 | 173700 | 173800 | 173900 | 173700 | 522 |
| 262 | 20250225 | 150300 | 10784511600 | 173800 | 174000 | 174000 | 173800 | 129 |
| 263 | 20250225 | 150200 | 10762074200 | 174000 | 173900 | 174000 | 173800 | 5 |
| 264 | 20250225 | 150100 | 10761204600 | 173900 | 174000 | 174000 | 173800 | 110 |
| 265 | 20250225 | 150000 | 10742076400 | 173900 | 173600 | 173900 | 173600 | 303 |
| 266 | 20250225 | 145900 | 10689438600 | 173700 | 173800 | 173800 | 173600 | 448 |
| 267 | 20250225 | 145800 | 10611623300 | 173800 | 173700 | 173900 | 173700 | 230 |
| 268 | 20250225 | 145700 | 10571661500 | 173800 | 173900 | 173900 | 173800 | 93 |
| 269 | 20250225 | 145600 | 10555497800 | 173800 | 173900 | 173900 | 173700 | 148 |
| 270 | 20250225 | 145500 | 10529779800 | 174000 | 173600 | 174000 | 173600 | 67 |
| 271 | 20250225 | 145400 | 10518138400 | 173700 | 173700 | 173800 | 173700 | 86 |
| 272 | 20250225 | 145300 | 10503199500 | 173700 | 173900 | 173900 | 173700 | 112 |
| 273 | 20250225 | 145200 | 10483743400 | 173700 | 173800 | 173800 | 173700 | 31 |
| 274 | 20250225 | 145100 | 10478357400 | 173900 | 173900 | 174000 | 173700 | 196 |
| 275 | 20250225 | 145000 | 10444285300 | 173900 | 173800 | 174000 | 173800 | 286 |
| 276 | 20250225 | 144900 | 10394541000 | 173800 | 173800 | 173800 | 173800 | 15 |
| 277 | 20250225 | 144800 | 10391934000 | 173700 | 173600 | 173700 | 173500 | 806 |
| 278 | 20250225 | 144700 | 10252022500 | 173600 | 173600 | 173600 | 173600 | 15 |
| 279 | 20250225 | 144600 | 10249418500 | 173600 | 173500 | 173600 | 173400 | 327 |
| 280 | 20250225 | 144500 | 10192686600 | 173500 | 173500 | 173600 | 173500 | 432 |
| 281 | 20250225 | 144400 | 10117729800 | 173500 | 173600 | 173600 | 173500 | 330 |
| 282 | 20250225 | 144300 | 10060461800 | 173700 | 173600 | 173700 | 173600 | 804 |
| 283 | 20250225 | 144200 | 9920860000 | 173700 | 173600 | 173700 | 173600 | 52 |
| 284 | 20250225 | 144100 | 9911828800 | 173700 | 173700 | 173700 | 173600 | 224 |
| 285 | 20250225 | 144000 | 9872929400 | 173700 | 173700 | 173700 | 173600 | 120 |
| 286 | 20250225 | 143900 | 9852086100 | 173700 | 173800 | 173800 | 173600 | 84 |
| 287 | 20250225 | 143800 | 9837497500 | 173700 | 173800 | 173800 | 173700 | 227 |
| 288 | 20250225 | 143700 | 9798067500 | 173800 | 173800 | 173900 | 173700 | 90 |
| 289 | 20250225 | 143600 | 9782428500 | 173800 | 173700 | 173800 | 173700 | 154 |
| 290 | 20250225 | 143500 | 9755673400 | 173800 | 173700 | 173800 | 173600 | 77 |
| 291 | 20250225 | 143400 | 9742297100 | 173700 | 173600 | 173700 | 173600 | 144 |
| 292 | 20250225 | 143300 | 9717285900 | 173700 | 173700 | 173800 | 173600 | 195 |
| 293 | 20250225 | 143200 | 9683426600 | 173700 | 173700 | 173800 | 173700 | 246 |
| 294 | 20250225 | 143100 | 9640696200 | 173700 | 173700 | 173700 | 173600 | 87 |
| 295 | 20250225 | 143000 | 9625592200 | 173700 | 173700 | 173800 | 173600 | 93 |
| 296 | 20250225 | 142900 | 9609438800 | 173700 | 173700 | 173700 | 173600 | 172 |
| 297 | 20250225 | 142800 | 9579570300 | 173700 | 173600 | 173700 | 173600 | 158 |
| 298 | 20250225 | 142700 | 9552135400 | 173700 | 173600 | 173700 | 173600 | 125 |
| 299 | 20250225 | 142600 | 9530426000 | 173600 | 173800 | 173800 | 173600 | 291 |
| 300 | 20250225 | 142500 | 9479874700 | 173800 | 173700 | 173800 | 173700 | 177 |
| 301 | 20250225 | 142400 | 9449116900 | 173800 | 173800 | 173900 | 173700 | 44 |
| 302 | 20250225 | 142300 | 9441469600 | 173800 | 173900 | 173900 | 173700 | 102 |
| 303 | 20250225 | 142200 | 9423742100 | 173900 | 173800 | 173900 | 173800 | 98 |
| 304 | 20250225 | 142100 | 9406701900 | 173800 | 173700 | 173900 | 173700 | 131 |
| 305 | 20250225 | 142000 | 9383934700 | 173700 | 173900 | 173900 | 173700 | 321 |
| 306 | 20250225 | 141900 | 9328169900 | 173800 | 173800 | 173900 | 173800 | 126 |
| 307 | 20250225 | 141800 | 9306268300 | 173800 | 174000 | 174000 | 173800 | 205 |
| 308 | 20250225 | 141700 | 9270631000 | 173900 | 174000 | 174000 | 173900 | 18 |
| 309 | 20250225 | 141600 | 9267500700 | 173900 | 173800 | 174000 | 173800 | 254 |
| 310 | 20250225 | 141500 | 9223350000 | 173800 | 173700 | 173800 | 173700 | 434 |
| 311 | 20250225 | 141400 | 9147934400 | 173800 | 173700 | 173800 | 173700 | 82 |
| 312 | 20250225 | 141300 | 9133690600 | 173700 | 173600 | 173700 | 173600 | 263 |
| 313 | 20250225 | 141200 | 9088018200 | 173700 | 173700 | 173700 | 173600 | 81 |
| 314 | 20250225 | 141100 | 9073951800 | 173600 | 173700 | 173800 | 173600 | 293 |
| 315 | 20250225 | 141000 | 9023080200 | 173700 | 173900 | 174000 | 173600 | 505 |
| 316 | 20250225 | 140900 | 8935335700 | 173900 | 174100 | 174100 | 173900 | 752 |
| 317 | 20250225 | 140800 | 8804517000 | 174100 | 174100 | 174100 | 174000 | 157 |
| 318 | 20250225 | 140700 | 8777197200 | 174100 | 174200 | 174200 | 174000 | 142 |
| 319 | 20250225 | 140600 | 8752475200 | 174200 | 174100 | 174200 | 174100 | 119 |
| 320 | 20250225 | 140500 | 8731756600 | 174100 | 174200 | 174200 | 174100 | 827 |
| 321 | 20250225 | 140400 | 8587775500 | 174200 | 174200 | 174200 | 174100 | 69 |
| 322 | 20250225 | 140300 | 8575762100 | 174200 | 174200 | 174200 | 174200 | 386 |
| 323 | 20250225 | 140200 | 8508520900 | 174200 | 174300 | 174300 | 174200 | 609 |
| 324 | 20250225 | 140100 | 8402386600 | 174300 | 174300 | 174400 | 174300 | 143 |
| 325 | 20250225 | 140000 | 8377461100 | 174300 | 174400 | 174400 | 174300 | 337 |
| 326 | 20250225 | 135900 | 8318721000 | 174400 | 174500 | 174500 | 174400 | 87 |
| 327 | 20250225 | 135800 | 8303543300 | 174500 | 174500 | 174500 | 174400 | 99 |
| 328 | 20250225 | 135700 | 8286272900 | 174600 | 174500 | 174600 | 174500 | 68 |
| 329 | 20250225 | 135600 | 8274401900 | 174500 | 174500 | 174600 | 174500 | 117 |
| 330 | 20250225 | 135500 | 8253985100 | 174500 | 174500 | 174600 | 174300 | 113 |
| 331 | 20250225 | 135400 | 8234275500 | 174500 | 174500 | 174500 | 174400 | 61 |
| 332 | 20250225 | 135300 | 8223631500 | 174500 | 174400 | 174500 | 174300 | 58 |
| 333 | 20250225 | 135200 | 8213519400 | 174300 | 174400 | 174500 | 174300 | 159 |
| 334 | 20250225 | 135100 | 8185794300 | 174300 | 174500 | 174500 | 174300 | 282 |
| 335 | 20250225 | 135000 | 8136618600 | 174400 | 174600 | 174600 | 174400 | 93 |
| 336 | 20250225 | 134900 | 8120396300 | 174600 | 174500 | 174600 | 174400 | 71 |
| 337 | 20250225 | 134800 | 8108006000 | 174500 | 174500 | 174600 | 174500 | 296 |
| 338 | 20250225 | 134700 | 8056352200 | 174500 | 174500 | 174600 | 174500 | 274 |
| 339 | 20250225 | 134600 | 8008536400 | 174600 | 174500 | 174600 | 174500 | 131 |
| 340 | 20250225 | 134500 | 7985666100 | 174600 | 174600 | 174600 | 174500 | 90 |
| 341 | 20250225 | 134400 | 7969959100 | 174600 | 174500 | 174600 | 174500 | 126 |
| 342 | 20250225 | 134300 | 7947962800 | 174600 | 174600 | 174600 | 174500 | 80 |
| 343 | 20250225 | 134200 | 7933995700 | 174600 | 174600 | 174600 | 174500 | 134 |
| 344 | 20250225 | 134100 | 7910606700 | 174500 | 174800 | 174800 | 174500 | 1439 |
| 345 | 20250225 | 134000 | 7659231800 | 174800 | 174900 | 174900 | 174800 | 81 |
| 346 | 20250225 | 133900 | 7645072300 | 174900 | 174800 | 174900 | 174800 | 104 |
| 347 | 20250225 | 133800 | 7626893000 | 174900 | 174900 | 174900 | 174900 | 48 |
| 348 | 20250225 | 133700 | 7618497800 | 174900 | 175000 | 175000 | 174900 | 150 |
| 349 | 20250225 | 133600 | 7592262500 | 174900 | 174900 | 175000 | 174900 | 23 |
| 350 | 20250225 | 133500 | 7588239700 | 175000 | 174900 | 175000 | 174900 | 69 |
| 351 | 20250225 | 133400 | 7576171500 | 175000 | 174800 | 175000 | 174800 | 78 |
| 352 | 20250225 | 133300 | 7562524700 | 174800 | 174800 | 174900 | 174800 | 100 |
| 353 | 20250225 | 133200 | 7545038700 | 174900 | 174800 | 174900 | 174800 | 78 |
| 354 | 20250225 | 133100 | 7531404000 | 174900 | 174900 | 174900 | 174900 | 53 |
| 355 | 20250225 | 133000 | 7522134300 | 174900 | 174900 | 174900 | 174800 | 129 |
| 356 | 20250225 | 132900 | 7499581800 | 175000 | 174900 | 175000 | 174900 | 178 |
| 357 | 20250225 | 132800 | 7468444800 | 174900 | 174900 | 175000 | 174800 | 80 |
| 358 | 20250225 | 132700 | 7454456800 | 174900 | 174800 | 174900 | 174800 | 83 |
| 359 | 20250225 | 132600 | 7439947600 | 174800 | 175100 | 175100 | 174800 | 120 |
| 360 | 20250225 | 132500 | 7418956900 | 175000 | 175000 | 175000 | 174800 | 106 |
| 361 | 20250225 | 132400 | 7400423700 | 175100 | 174900 | 175100 | 174900 | 169 |
| 362 | 20250225 | 132300 | 7370844400 | 174900 | 174900 | 175100 | 174800 | 157 |
| 363 | 20250225 | 132200 | 7343386400 | 174800 | 175000 | 175000 | 174800 | 133 |
| 364 | 20250225 | 132100 | 7320123300 | 175000 | 174900 | 175000 | 174900 | 56 |
| 365 | 20250225 | 132000 | 7310324300 | 174900 | 174900 | 175000 | 174900 | 44 |
| 366 | 20250225 | 131900 | 7302628200 | 174900 | 174900 | 175100 | 174900 | 92 |
| 367 | 20250225 | 131800 | 7286530300 | 175000 | 174900 | 175000 | 174900 | 82 |
| 368 | 20250225 | 131700 | 7272180700 | 175000 | 174900 | 175000 | 174800 | 113 |
| 369 | 20250225 | 131600 | 7252423700 | 175000 | 174900 | 175000 | 174900 | 144 |
| 370 | 20250225 | 131500 | 7227233500 | 175000 | 175000 | 175100 | 175000 | 52 |
| 371 | 20250225 | 131400 | 7218133300 | 174900 | 175000 | 175000 | 174900 | 125 |
| 372 | 20250225 | 131300 | 7196266300 | 175000 | 175100 | 175100 | 175000 | 8 |
| 373 | 20250225 | 131200 | 7194866200 | 174900 | 175000 | 175100 | 174900 | 110 |
| 374 | 20250225 | 131100 | 7175616600 | 175000 | 175100 | 175100 | 175000 | 34 |
| 375 | 20250225 | 131000 | 7169666500 | 175100 | 175000 | 175100 | 175000 | 10 |
| 376 | 20250225 | 130900 | 7167916400 | 174800 | 175000 | 175100 | 174800 | 97 |
| 377 | 20250225 | 130800 | 7150947200 | 175000 | 174900 | 175100 | 174900 | 34 |
| 378 | 20250225 | 130700 | 7144999700 | 174900 | 175000 | 175100 | 174800 | 274 |
| 379 | 20250225 | 130600 | 7097061200 | 175000 | 174900 | 175000 | 174900 | 121 |
| 380 | 20250225 | 130500 | 7075893500 | 174900 | 174800 | 175000 | 174800 | 55 |
| 381 | 20250225 | 130400 | 7066274600 | 174800 | 174900 | 174900 | 174800 | 136 |
| 382 | 20250225 | 130300 | 7042501600 | 174800 | 174800 | 174800 | 174800 | 29 |
| 383 | 20250225 | 130200 | 7037432400 | 174800 | 174800 | 175000 | 174800 | 143 |
| 384 | 20250225 | 130100 | 7012435600 | 174900 | 175000 | 175000 | 174800 | 74 |
| 385 | 20250225 | 130000 | 6999493400 | 174800 | 174800 | 175000 | 174800 | 68 |
| 386 | 20250225 | 125900 | 6987606800 | 174800 | 174900 | 175000 | 174700 | 70 |
| 387 | 20250225 | 125800 | 6975369100 | 174900 | 174800 | 174900 | 174800 | 181 |
| 388 | 20250225 | 125700 | 6943715600 | 174800 | 174900 | 174900 | 174700 | 156 |
| 389 | 20250225 | 125600 | 6916447400 | 174900 | 175000 | 175000 | 174800 | 60 |
| 390 | 20250225 | 125500 | 6905953900 | 175000 | 174800 | 175000 | 174800 | 141 |
| 391 | 20250225 | 125400 | 6881306000 | 174800 | 174900 | 175000 | 174800 | 155 |
| 392 | 20250225 | 125300 | 6854197400 | 174800 | 174900 | 174900 | 174800 | 61 |
| 393 | 20250225 | 125200 | 6843532600 | 174900 | 174800 | 175000 | 174700 | 138 |
| 394 | 20250225 | 125100 | 6819418100 | 174900 | 174800 | 174900 | 174800 | 11 |
| 395 | 20250225 | 125000 | 6817494900 | 174800 | 174900 | 174900 | 174800 | 51 |
| 396 | 20250225 | 124900 | 6808579900 | 174700 | 175000 | 175000 | 174700 | 131 |
| 397 | 20250225 | 124800 | 6785686900 | 175100 | 174800 | 175100 | 174700 | 133 |
| 398 | 20250225 | 124700 | 6762443600 | 174800 | 174900 | 174900 | 174800 | 118 |
| 399 | 20250225 | 124600 | 6741812600 | 174800 | 174800 | 174900 | 174800 | 135 |
| 400 | 20250225 | 124500 | 6718214400 | 174800 | 175000 | 175100 | 174800 | 219 |
| 401 | 20250225 | 124400 | 6679905300 | 175100 | 175000 | 175100 | 174800 | 125 |
| 402 | 20250225 | 124300 | 6658041200 | 175000 | 174900 | 175000 | 174800 | 312 |
| 403 | 20250225 | 124200 | 6603442900 | 174900 | 174900 | 174900 | 174900 | 73 |
| 404 | 20250225 | 124100 | 6590675200 | 174800 | 175000 | 175000 | 174800 | 100 |
| 405 | 20250225 | 124000 | 6573187500 | 174900 | 175000 | 175000 | 174800 | 163 |
| 406 | 20250225 | 123900 | 6544678900 | 174900 | 175000 | 175100 | 174900 | 370 |
| 407 | 20250225 | 123800 | 6479939700 | 175100 | 175000 | 175100 | 175000 | 480 |
| 408 | 20250225 | 123700 | 6395939400 | 175000 | 175100 | 175100 | 175000 | 239 |
| 409 | 20250225 | 123600 | 6354113700 | 175000 | 175100 | 175100 | 175000 | 83 |
| 410 | 20250225 | 123500 | 6339587500 | 175100 | 175100 | 175100 | 175000 | 190 |
| 411 | 20250225 | 123400 | 6306320500 | 175100 | 175000 | 175100 | 175000 | 195 |
| 412 | 20250225 | 123300 | 6272195100 | 175000 | 175100 | 175100 | 175000 | 68 |
| 413 | 20250225 | 123200 | 6260288700 | 175000 | 175100 | 175100 | 175000 | 56 |
| 414 | 20250225 | 123100 | 6250485100 | 175100 | 175100 | 175100 | 175000 | 96 |
| 415 | 20250225 | 123000 | 6233682200 | 175100 | 175100 | 175100 | 175000 | 106 |
| 416 | 20250225 | 122900 | 6215122300 | 175000 | 175200 | 175200 | 175000 | 94 |
| 417 | 20250225 | 122800 | 6198669300 | 175200 | 175200 | 175200 | 175100 | 51 |
| 418 | 20250225 | 122700 | 6189738500 | 175100 | 175100 | 175200 | 175100 | 40 |
| 419 | 20250225 | 122600 | 6182734300 | 175100 | 175200 | 175200 | 175000 | 82 |
| 420 | 20250225 | 122500 | 6168376600 | 175100 | 175200 | 175200 | 175100 | 275 |
| 421 | 20250225 | 122400 | 6120223000 | 175200 | 175200 | 175200 | 175100 | 162 |
| 422 | 20250225 | 122300 | 6091850500 | 175200 | 175400 | 175400 | 175200 | 22 |
| 423 | 20250225 | 122200 | 6087994500 | 175400 | 175200 | 175400 | 175100 | 258 |
| 424 | 20250225 | 122100 | 6042814200 | 175200 | 175300 | 175400 | 175100 | 191 |
| 425 | 20250225 | 122000 | 6009336300 | 175300 | 175700 | 175700 | 175300 | 38 |
| 426 | 20250225 | 121900 | 6002666600 | 175700 | 175300 | 175700 | 175300 | 210 |
| 427 | 20250225 | 121800 | 5965838500 | 175300 | 175500 | 175700 | 175300 | 137 |
| 428 | 20250225 | 121700 | 5941812600 | 175500 | 175400 | 175500 | 175400 | 73 |
| 429 | 20250225 | 121600 | 5929007700 | 175400 | 175500 | 175500 | 175300 | 249 |
| 430 | 20250225 | 121500 | 5885337000 | 175400 | 175400 | 175500 | 175400 | 39 |
| 431 | 20250225 | 121400 | 5878495900 | 175400 | 175400 | 175400 | 175300 | 42 |
| 432 | 20250225 | 121300 | 5871129500 | 175400 | 175400 | 175400 | 175100 | 102 |
| 433 | 20250225 | 121200 | 5853253800 | 175500 | 175400 | 175500 | 175300 | 52 |
| 434 | 20250225 | 121100 | 5844133800 | 175400 | 175400 | 175400 | 175100 | 116 |
| 435 | 20250225 | 121000 | 5823802600 | 175400 | 175400 | 175400 | 175300 | 16 |
| 436 | 20250225 | 120900 | 5820996600 | 175400 | 175300 | 175400 | 175300 | 68 |
| 437 | 20250225 | 120800 | 5809069500 | 175200 | 175300 | 175400 | 175200 | 129 |
| 438 | 20250225 | 120700 | 5786457100 | 175300 | 175300 | 175300 | 175300 | 6 |
| 439 | 20250225 | 120600 | 5785405300 | 175200 | 175200 | 175300 | 175100 | 162 |
| 440 | 20250225 | 120500 | 5757025600 | 175300 | 175300 | 175300 | 175300 | 4 |
| 441 | 20250225 | 120400 | 5756324400 | 175300 | 175200 | 175300 | 175200 | 58 |
| 442 | 20250225 | 120300 | 5746158000 | 175200 | 175200 | 175300 | 175200 | 423 |
| 443 | 20250225 | 120200 | 5672048100 | 175200 | 175300 | 175300 | 175200 | 35 |
| 444 | 20250225 | 120100 | 5665915800 | 175300 | 175300 | 175300 | 175200 | 117 |
| 445 | 20250225 | 120000 | 5645412400 | 175200 | 175200 | 175400 | 175200 | 103 |
| 446 | 20250225 | 115900 | 5627366100 | 175300 | 175300 | 175300 | 175200 | 78 |
| 447 | 20250225 | 115800 | 5613692800 | 175200 | 175300 | 175400 | 175200 | 129 |
| 448 | 20250225 | 115700 | 5591086300 | 175300 | 175300 | 175400 | 175300 | 34 |
| 449 | 20250225 | 115600 | 5585126000 | 175400 | 175400 | 175400 | 175300 | 133 |
| 450 | 20250225 | 115500 | 5561803200 | 175500 | 175400 | 175500 | 175400 | 30 |
| 451 | 20250225 | 115400 | 5556540800 | 175400 | 175500 | 175500 | 175400 | 13 |
| 452 | 20250225 | 115300 | 5554260400 | 175400 | 175500 | 175600 | 175400 | 189 |
| 453 | 20250225 | 115200 | 5521080900 | 175600 | 175600 | 175600 | 175500 | 16 |
| 454 | 20250225 | 115100 | 5518271600 | 175600 | 175400 | 175600 | 175300 | 149 |
| 455 | 20250225 | 115000 | 5492149500 | 175500 | 175400 | 175500 | 175400 | 36 |
| 456 | 20250225 | 114900 | 5485835000 | 175400 | 175300 | 175400 | 175300 | 47 |
| 457 | 20250225 | 114800 | 5477594500 | 175300 | 175500 | 175500 | 175300 | 81 |
| 458 | 20250225 | 114700 | 5463385700 | 175400 | 175300 | 175400 | 175300 | 163 |
| 459 | 20250225 | 114600 | 5434811600 | 175300 | 175200 | 175300 | 175200 | 43 |
| 460 | 20250225 | 114500 | 5427276900 | 175200 | 175300 | 175400 | 175200 | 184 |
| 461 | 20250225 | 114400 | 5395029100 | 175300 | 175300 | 175400 | 175300 | 125 |
| 462 | 20250225 | 114300 | 5373116400 | 175300 | 175300 | 175400 | 175200 | 196 |
| 463 | 20250225 | 114200 | 5338763800 | 175300 | 175200 | 175300 | 175200 | 183 |
| 464 | 20250225 | 114100 | 5306688800 | 175300 | 175400 | 175400 | 175300 | 182 |
| 465 | 20250225 | 114000 | 5274784000 | 175300 | 175400 | 175400 | 175300 | 152 |
| 466 | 20250225 | 113900 | 5248131200 | 175400 | 175400 | 175400 | 175300 | 85 |
| 467 | 20250225 | 113800 | 5233227200 | 175400 | 175400 | 175400 | 175300 | 162 |
| 468 | 20250225 | 113700 | 5204819600 | 175400 | 175400 | 175400 | 175400 | 13 |
| 469 | 20250225 | 113600 | 5202539400 | 175300 | 175400 | 175400 | 175200 | 765 |
| 470 | 20250225 | 113500 | 5068456800 | 175400 | 175400 | 175400 | 175300 | 108 |
| 471 | 20250225 | 113400 | 5049522000 | 175400 | 175600 | 175600 | 175400 | 87 |
| 472 | 20250225 | 113300 | 5034259900 | 175400 | 175600 | 175600 | 175300 | 102 |
| 473 | 20250225 | 113200 | 5016369600 | 175700 | 175300 | 175700 | 175300 | 16 |
| 474 | 20250225 | 113100 | 5013564400 | 175200 | 175600 | 175700 | 175200 | 426 |
| 475 | 20250225 | 113000 | 4938860900 | 175700 | 175500 | 175800 | 175400 | 597 |
| 476 | 20250225 | 112900 | 4834108300 | 175500 | 175800 | 175800 | 175500 | 860 |
| 477 | 20250225 | 112800 | 4683138300 | 175700 | 175900 | 175900 | 175700 | 458 |
| 478 | 20250225 | 112700 | 4602644500 | 175900 | 175900 | 175900 | 175800 | 55 |
| 479 | 20250225 | 112600 | 4592970500 | 175900 | 176000 | 176000 | 175800 | 17 |
| 480 | 20250225 | 112500 | 4589979700 | 176000 | 175900 | 176000 | 175800 | 237 |
| 481 | 20250225 | 112400 | 4548297800 | 175900 | 175800 | 176100 | 175700 | 255 |
| 482 | 20250225 | 112300 | 4503485100 | 175800 | 175800 | 176000 | 175700 | 169 |
| 483 | 20250225 | 112200 | 4473772200 | 175800 | 175700 | 175800 | 175700 | 147 |
| 484 | 20250225 | 112100 | 4447943500 | 175700 | 175800 | 175800 | 175600 | 607 |
| 485 | 20250225 | 112000 | 4341320900 | 175900 | 175900 | 176100 | 175800 | 378 |
| 486 | 20250225 | 111900 | 4274852200 | 175800 | 176100 | 176400 | 175700 | 607 |
| 487 | 20250225 | 111800 | 4168068600 | 176100 | 176100 | 176400 | 176000 | 393 |
| 488 | 20250225 | 111700 | 4098889500 | 176100 | 176800 | 176800 | 176100 | 595 |
| 489 | 20250225 | 111600 | 3993907400 | 176800 | 176900 | 176900 | 176600 | 20 |
| 490 | 20250225 | 111500 | 3990373500 | 176900 | 176900 | 176900 | 176500 | 69 |
| 491 | 20250225 | 111400 | 3978192900 | 176900 | 176600 | 177100 | 176600 | 4 |
| 492 | 20250225 | 111300 | 3977485200 | 177000 | 177000 | 177000 | 177000 | 48 |
| 493 | 20250225 | 111200 | 3968989200 | 176500 | 176800 | 176900 | 176500 | 131 |
| 494 | 20250225 | 111100 | 3945847200 | 176800 | 176800 | 176800 | 176800 | 7 |
| 495 | 20250225 | 111000 | 3944609600 | 176800 | 176800 | 176900 | 176700 | 187 |
| 496 | 20250225 | 110900 | 3911553000 | 176800 | 176700 | 176800 | 176700 | 37 |
| 497 | 20250225 | 110800 | 3905014700 | 176400 | 176700 | 176800 | 176400 | 155 |
| 498 | 20250225 | 110700 | 3877649500 | 176800 | 176800 | 176900 | 176600 | 77 |
| 499 | 20250225 | 110600 | 3864039800 | 176800 | 176700 | 176900 | 176700 | 85 |
| 500 | 20250225 | 110500 | 3849014400 | 176900 | 176800 | 176900 | 176600 | 116 |
| 501 | 20250225 | 110400 | 3828513300 | 176800 | 176700 | 176900 | 176700 | 56 |
| 502 | 20250225 | 110300 | 3818608600 | 176700 | 176700 | 176700 | 176700 | 4 |
| 503 | 20250225 | 110200 | 3817901800 | 176700 | 176800 | 176800 | 176700 | 50 |
| 504 | 20250225 | 110100 | 3809061900 | 176800 | 176800 | 176800 | 176500 | 185 |
| 505 | 20250225 | 110000 | 3776392600 | 176800 | 176700 | 176800 | 176600 | 58 |
| 506 | 20250225 | 105900 | 3766141200 | 176700 | 176800 | 176800 | 176700 | 74 |
| 507 | 20250225 | 105800 | 3753058800 | 176700 | 176700 | 176800 | 176700 | 18 |
| 508 | 20250225 | 105700 | 3749877900 | 176800 | 176600 | 176800 | 176500 | 54 |
| 509 | 20250225 | 105600 | 3740339300 | 176500 | 176600 | 176600 | 176500 | 58 |
| 510 | 20250225 | 105500 | 3730097800 | 176600 | 176600 | 176700 | 176500 | 123 |
| 511 | 20250225 | 105400 | 3708377500 | 176600 | 176500 | 176700 | 176500 | 22 |
| 512 | 20250225 | 105300 | 3704492800 | 176700 | 176600 | 176700 | 176500 | 27 |
| 513 | 20250225 | 105200 | 3699725800 | 176700 | 176800 | 176800 | 176600 | 161 |
| 514 | 20250225 | 105100 | 3671285000 | 176800 | 176800 | 176800 | 176700 | 16 |
| 515 | 20250225 | 105000 | 3668457300 | 176700 | 176800 | 176800 | 176700 | 70 |
| 516 | 20250225 | 104900 | 3656086600 | 176700 | 176800 | 176800 | 176700 | 84 |
| 517 | 20250225 | 104800 | 3641243400 | 176700 | 176800 | 176800 | 176700 | 52 |
| 518 | 20250225 | 104700 | 3632054700 | 176800 | 176700 | 176800 | 176600 | 28 |
| 519 | 20250225 | 104600 | 3627107500 | 176600 | 176600 | 176700 | 176600 | 20 |
| 520 | 20250225 | 104500 | 3623575300 | 176700 | 176700 | 176700 | 176600 | 28 |
| 521 | 20250225 | 104400 | 3618628400 | 176600 | 176600 | 176700 | 176600 | 37 |
| 522 | 20250225 | 104300 | 3612093900 | 176600 | 176600 | 176700 | 176500 | 39 |
| 523 | 20250225 | 104200 | 3605206800 | 176600 | 176600 | 176700 | 176500 | 139 |
| 524 | 20250225 | 104100 | 3580659700 | 176700 | 176600 | 176700 | 176600 | 26 |
| 525 | 20250225 | 104000 | 3576067400 | 176500 | 176600 | 176600 | 176500 | 20 |
| 526 | 20250225 | 103900 | 3572536900 | 176500 | 176500 | 176600 | 176400 | 49 |
| 527 | 20250225 | 103800 | 3563889100 | 176500 | 176600 | 176600 | 176400 | 167 |
| 528 | 20250225 | 103700 | 3534413400 | 176600 | 176600 | 176600 | 176500 | 82 |
| 529 | 20250225 | 103600 | 3519933500 | 176600 | 176700 | 176700 | 176600 | 189 |
| 530 | 20250225 | 103500 | 3486549500 | 176800 | 176700 | 176800 | 176700 | 20 |
| 531 | 20250225 | 103400 | 3483014800 | 176800 | 176800 | 176800 | 176700 | 73 |
| 532 | 20250225 | 103300 | 3470109600 | 176700 | 176800 | 176800 | 176700 | 67 |
| 533 | 20250225 | 103200 | 3458265100 | 176800 | 177100 | 177100 | 176700 | 18 |
| 534 | 20250225 | 103100 | 3455082400 | 177100 | 176800 | 177100 | 176800 | 871 |
| 535 | 20250225 | 103000 | 3301075900 | 176800 | 176800 | 176800 | 176700 | 302 |
| 536 | 20250225 | 102900 | 3247712000 | 176800 | 176800 | 176800 | 176800 | 56 |
| 537 | 20250225 | 102800 | 3237811200 | 176800 | 176600 | 176800 | 176600 | 258 |
| 538 | 20250225 | 102700 | 3192210900 | 176700 | 176500 | 176700 | 176500 | 18 |
| 539 | 20250225 | 102600 | 3189033400 | 176300 | 176300 | 176300 | 176300 | 1 |
| 540 | 20250225 | 102500 | 3188857100 | 176300 | 176700 | 176700 | 176200 | 182 |
| 541 | 20250225 | 102400 | 3156777400 | 176800 | 176700 | 176800 | 176700 | 178 |
| 542 | 20250225 | 102300 | 3125320200 | 176800 | 176700 | 176800 | 176700 | 81 |
| 543 | 20250225 | 102200 | 3110999900 | 176500 | 176600 | 176600 | 176400 | 15 |
| 544 | 20250225 | 102100 | 3108352700 | 176400 | 176700 | 176800 | 176400 | 70 |
| 545 | 20250225 | 102000 | 3095997800 | 176900 | 176900 | 176900 | 176900 | 16 |
| 546 | 20250225 | 101900 | 3093167400 | 176900 | 176800 | 176900 | 176500 | 96 |
| 547 | 20250225 | 101800 | 3076191200 | 176900 | 176400 | 176900 | 176400 | 72 |
| 548 | 20250225 | 101700 | 3063469400 | 176800 | 176600 | 176800 | 176400 | 37 |
| 549 | 20250225 | 101600 | 3056935500 | 176600 | 176200 | 176600 | 176200 | 91 |
| 550 | 20250225 | 101500 | 3040867300 | 176600 | 176300 | 176600 | 176200 | 49 |
| 551 | 20250225 | 101400 | 3032226800 | 176200 | 176400 | 176500 | 176200 | 101 |
| 552 | 20250225 | 101300 | 3014413200 | 176400 | 176400 | 176400 | 176400 | 1 |
| 553 | 20250225 | 101200 | 3014236800 | 176400 | 176500 | 176900 | 176300 | 136 |
| 554 | 20250225 | 101100 | 2990235000 | 176600 | 176900 | 176900 | 176600 | 76 |
| 555 | 20250225 | 101000 | 2976794100 | 176900 | 176700 | 176900 | 176600 | 307 |
| 556 | 20250225 | 100900 | 2922562000 | 176700 | 176600 | 176700 | 176300 | 303 |
| 557 | 20250225 | 100800 | 2869111600 | 176400 | 176500 | 176500 | 176400 | 38 |
| 558 | 20250225 | 100700 | 2862408200 | 176600 | 177000 | 177000 | 176600 | 176 |
| 559 | 20250225 | 100600 | 2831326200 | 176900 | 176400 | 176900 | 176400 | 429 |
| 560 | 20250225 | 100500 | 2755508100 | 176400 | 176400 | 176400 | 176400 | 1 |
| 561 | 20250225 | 100400 | 2755331700 | 176400 | 176400 | 176800 | 176400 | 17 |
| 562 | 20250225 | 100300 | 2752332500 | 176800 | 176400 | 176800 | 176400 | 563 |
| 563 | 20250225 | 100200 | 2652933200 | 176000 | 176400 | 176400 | 176000 | 19 |
| 564 | 20250225 | 100100 | 2649587300 | 176400 | 176400 | 176500 | 176400 | 106 |
| 565 | 20250225 | 100000 | 2630887400 | 176400 | 175700 | 176500 | 175700 | 134 |
| 566 | 20250225 | 095900 | 2607291200 | 175700 | 176300 | 176500 | 175700 | 467 |
| 567 | 20250225 | 095800 | 2525062200 | 176400 | 176200 | 176400 | 176100 | 138 |
| 568 | 20250225 | 095700 | 2500747400 | 175600 | 175700 | 175700 | 175500 | 102 |
| 569 | 20250225 | 095600 | 2482838500 | 175600 | 175600 | 175800 | 175600 | 171 |
| 570 | 20250225 | 095500 | 2452801300 | 175600 | 175900 | 175900 | 175600 | 837 |
| 571 | 20250225 | 095400 | 2305752300 | 176000 | 176100 | 176100 | 176000 | 78 |
| 572 | 20250225 | 095300 | 2292020500 | 176100 | 176300 | 176300 | 176000 | 58 |
| 573 | 20250225 | 095200 | 2281798700 | 176300 | 175900 | 176300 | 175900 | 90 |
| 574 | 20250225 | 095100 | 2265959100 | 175900 | 175900 | 175900 | 175900 | 58 |
| 575 | 20250225 | 095000 | 2255756900 | 175800 | 175800 | 175800 | 175700 | 217 |
| 576 | 20250225 | 094900 | 2217608800 | 175800 | 175800 | 175900 | 175800 | 81 |
| 577 | 20250225 | 094800 | 2203368800 | 175800 | 175800 | 175800 | 175800 | 5 |
| 578 | 20250225 | 094700 | 2202489800 | 175800 | 176000 | 176000 | 175800 | 23 |
| 579 | 20250225 | 094600 | 2198444600 | 176000 | 176000 | 176000 | 176000 | 1 |
| 580 | 20250225 | 094500 | 2198268600 | 175800 | 176100 | 176100 | 175600 | 798 |
| 581 | 20250225 | 094400 | 2058093700 | 176000 | 176100 | 176100 | 176000 | 23 |
| 582 | 20250225 | 094300 | 2054044400 | 176100 | 175800 | 176100 | 175800 | 186 |
| 583 | 20250225 | 094200 | 2021338000 | 175700 | 175700 | 175700 | 175700 | 8 |
| 584 | 20250225 | 094100 | 2019932400 | 175600 | 175800 | 175800 | 175600 | 45 |
| 585 | 20250225 | 094000 | 2012028100 | 175600 | 175700 | 175800 | 175600 | 180 |
| 586 | 20250225 | 093900 | 1980392000 | 175700 | 175700 | 175800 | 175700 | 43 |
| 587 | 20250225 | 093800 | 1972832900 | 175700 | 175800 | 175800 | 175700 | 51 |
| 588 | 20250225 | 093700 | 1963872000 | 175800 | 175600 | 175800 | 175600 | 10 |
| 589 | 20250225 | 093600 | 1962115500 | 175700 | 175700 | 175700 | 175600 | 27 |
| 590 | 20250225 | 093500 | 1957372600 | 175700 | 175700 | 175800 | 175600 | 163 |
| 591 | 20250225 | 093400 | 1928733100 | 175800 | 175800 | 175900 | 175700 | 210 |
| 592 | 20250225 | 093300 | 1891803900 | 175800 | 175800 | 175800 | 175800 | 84 |
| 593 | 20250225 | 093200 | 1877036700 | 175900 | 175800 | 175900 | 175800 | 120 |
| 594 | 20250225 | 093100 | 1855936100 | 175800 | 175800 | 175900 | 175600 | 607 |
| 595 | 20250225 | 093000 | 1749300800 | 175800 | 176000 | 176000 | 175700 | 266 |
| 596 | 20250225 | 092900 | 1702529600 | 176000 | 176100 | 176100 | 175900 | 77 |
| 597 | 20250225 | 092800 | 1688974200 | 175900 | 176000 | 176400 | 175900 | 626 |
| 598 | 20250225 | 092700 | 1578798900 | 176000 | 176100 | 176200 | 175900 | 755 |
| 599 | 20250225 | 092600 | 1445918000 | 176100 | 176100 | 176100 | 176000 | 583 |
| 600 | 20250225 | 092500 | 1343306900 | 176100 | 176100 | 176200 | 176000 | 78 |
| 601 | 20250225 | 092400 | 1329571900 | 176100 | 176100 | 176100 | 176000 | 87 |
| 602 | 20250225 | 092300 | 1314252300 | 176100 | 176200 | 176200 | 176100 | 46 |
| 603 | 20250225 | 092200 | 1306150300 | 176300 | 176100 | 176300 | 176100 | 191 |
| 604 | 20250225 | 092100 | 1272486100 | 176100 | 176200 | 176200 | 176100 | 365 |
| 605 | 20250225 | 092000 | 1208203400 | 176200 | 176200 | 176300 | 176200 | 31 |
| 606 | 20250225 | 091900 | 1202741100 | 176200 | 176200 | 176300 | 176200 | 67 |
| 607 | 20250225 | 091800 | 1190935600 | 176100 | 176100 | 176300 | 176100 | 241 |
| 608 | 20250225 | 091700 | 1148474100 | 176100 | 176300 | 176400 | 176100 | 319 |
| 609 | 20250225 | 091600 | 1092257400 | 176300 | 176700 | 176700 | 176300 | 324 |
| 610 | 20250225 | 091500 | 1035067800 | 176800 | 177200 | 177200 | 176800 | 686 |
| 611 | 20250225 | 091400 | 913608000 | 177100 | 177300 | 177300 | 177100 | 122 |
| 612 | 20250225 | 091300 | 891992800 | 177300 | 177200 | 177300 | 177100 | 237 |
| 613 | 20250225 | 091200 | 850007500 | 177200 | 177200 | 177200 | 177200 | 24 |
| 614 | 20250225 | 091100 | 845754700 | 177200 | 177100 | 177200 | 177000 | 202 |
| 615 | 20250225 | 091000 | 809971400 | 177100 | 177300 | 177300 | 177100 | 102 |
| 616 | 20250225 | 090900 | 791905600 | 177200 | 177300 | 177300 | 177200 | 109 |
| 617 | 20250225 | 090800 | 772588200 | 177200 | 177700 | 177900 | 177200 | 273 |
| 618 | 20250225 | 090700 | 724100500 | 177700 | 176500 | 177800 | 176300 | 377 |
| 619 | 20250225 | 090600 | 657382000 | 176500 | 176900 | 176900 | 176100 | 157 |
| 620 | 20250225 | 090500 | 629696300 | 176100 | 176900 | 177000 | 176100 | 477 |
| 621 | 20250225 | 090400 | 545522800 | 176900 | 177400 | 177400 | 176800 | 49 |
| 622 | 20250225 | 090300 | 536842800 | 177400 | 176400 | 177400 | 176400 | 457 |
| 623 | 20250225 | 090200 | 455978700 | 176300 | 176100 | 177200 | 176100 | 379 |
| 624 | 20250225 | 090100 | 389005400 | 176800 | 176900 | 177300 | 175700 | 369 |
| 625 | 20250225 | 090000 | 323807800 | 176900 | 176700 | 177000 | 175600 | 1825 |