34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 192800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 4807 |
| 3 | 20250224 | 192700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 4 | 20250224 | 192600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 5 | 20250224 | 192500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 6 | 20250224 | 192400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 7 | 20250224 | 192300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 8 | 20250224 | 192200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 9 | 20250224 | 192100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 10 | 20250224 | 192000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 11 | 20250224 | 191900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 12 | 20250224 | 191800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 13 | 20250224 | 191700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 14 | 20250224 | 191600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 15 | 20250224 | 191500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 16 | 20250224 | 191400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 17 | 20250224 | 191300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 18 | 20250224 | 191200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 19 | 20250224 | 191100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 20 | 20250224 | 191000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 21 | 20250224 | 190900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 22 | 20250224 | 190800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 23 | 20250224 | 190700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 24 | 20250224 | 190600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 25 | 20250224 | 190500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 26 | 20250224 | 190400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 27 | 20250224 | 190300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 28 | 20250224 | 190200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 29 | 20250224 | 190100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 30 | 20250224 | 190000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 31 | 20250224 | 185900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 32 | 20250224 | 185800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 4807 |
| 33 | 20250224 | 185700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 34 | 20250224 | 185600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 35 | 20250224 | 185500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 36 | 20250224 | 185400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 37 | 20250224 | 185300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 38 | 20250224 | 185200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 39 | 20250224 | 185100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 40 | 20250224 | 185000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 41 | 20250224 | 184900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 42 | 20250224 | 184800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 43 | 20250224 | 184700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 44 | 20250224 | 184600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 45 | 20250224 | 184500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 46 | 20250224 | 184400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 47 | 20250224 | 184300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 48 | 20250224 | 184200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 49 | 20250224 | 184100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 50 | 20250224 | 184000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 51 | 20250224 | 183900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 52 | 20250224 | 183800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 53 | 20250224 | 183700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 54 | 20250224 | 183600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 55 | 20250224 | 183500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 56 | 20250224 | 183400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 57 | 20250224 | 183300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 58 | 20250224 | 183200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 59 | 20250224 | 183100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 60 | 20250224 | 183000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 61 | 20250224 | 182900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 62 | 20250224 | 182800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 4807 |
| 63 | 20250224 | 182700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 64 | 20250224 | 182600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 65 | 20250224 | 182500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 66 | 20250224 | 182400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 67 | 20250224 | 182300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 68 | 20250224 | 182200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 69 | 20250224 | 182100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 70 | 20250224 | 182000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 71 | 20250224 | 181900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 72 | 20250224 | 181800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 73 | 20250224 | 181700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 74 | 20250224 | 181600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 75 | 20250224 | 181500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 76 | 20250224 | 181400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 77 | 20250224 | 181300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 78 | 20250224 | 181200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 79 | 20250224 | 181100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 80 | 20250224 | 181000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 81 | 20250224 | 180900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 82 | 20250224 | 180800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 83 | 20250224 | 180700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 84 | 20250224 | 180600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 85 | 20250224 | 180500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 86 | 20250224 | 180400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 87 | 20250224 | 180300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 88 | 20250224 | 180200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 89 | 20250224 | 180100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 90 | 20250224 | 180000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 91 | 20250224 | 175900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 92 | 20250224 | 175800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 4807 |
| 93 | 20250224 | 175700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 94 | 20250224 | 175600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 95 | 20250224 | 175500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 96 | 20250224 | 175400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 97 | 20250224 | 175300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 98 | 20250224 | 175200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 99 | 20250224 | 175100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 100 | 20250224 | 175000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 101 | 20250224 | 174900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 102 | 20250224 | 174800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 103 | 20250224 | 174700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 104 | 20250224 | 174600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 105 | 20250224 | 174500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 106 | 20250224 | 174400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 107 | 20250224 | 174300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 108 | 20250224 | 174200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 109 | 20250224 | 174100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 110 | 20250224 | 174000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 111 | 20250224 | 173900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 112 | 20250224 | 173800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 113 | 20250224 | 173700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 114 | 20250224 | 173600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 115 | 20250224 | 173500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 116 | 20250224 | 173400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 117 | 20250224 | 173300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 118 | 20250224 | 173200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 119 | 20250224 | 173100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 120 | 20250224 | 173000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 121 | 20250224 | 172900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 122 | 20250224 | 172800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 4807 |
| 123 | 20250224 | 172700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 124 | 20250224 | 172600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 125 | 20250224 | 172500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 126 | 20250224 | 172400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 127 | 20250224 | 172300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 128 | 20250224 | 172200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 129 | 20250224 | 172100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 130 | 20250224 | 172000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 131 | 20250224 | 171900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 132 | 20250224 | 171800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 133 | 20250224 | 171700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 134 | 20250224 | 171600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 135 | 20250224 | 171500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 136 | 20250224 | 171400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 137 | 20250224 | 171300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 138 | 20250224 | 171200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 139 | 20250224 | 171100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 140 | 20250224 | 171000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 141 | 20250224 | 170900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 142 | 20250224 | 170800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 143 | 20250224 | 170700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 144 | 20250224 | 170600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 145 | 20250224 | 170500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 146 | 20250224 | 170400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 147 | 20250224 | 170300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 148 | 20250224 | 170200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 149 | 20250224 | 170100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 150 | 20250224 | 170000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 151 | 20250224 | 165900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 152 | 20250224 | 165800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 4807 |
| 153 | 20250224 | 165700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 154 | 20250224 | 165600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 155 | 20250224 | 165500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 156 | 20250224 | 165400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 157 | 20250224 | 165300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 158 | 20250224 | 165200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 159 | 20250224 | 165100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 160 | 20250224 | 165000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 161 | 20250224 | 164900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 162 | 20250224 | 164800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 163 | 20250224 | 164700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 164 | 20250224 | 164600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 165 | 20250224 | 164500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 166 | 20250224 | 164400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 167 | 20250224 | 164300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 168 | 20250224 | 164200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 169 | 20250224 | 164100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 170 | 20250224 | 164000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 171 | 20250224 | 163900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 172 | 20250224 | 163800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 173 | 20250224 | 163700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 174 | 20250224 | 163600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 175 | 20250224 | 163500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 176 | 20250224 | 163400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 177 | 20250224 | 163300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 178 | 20250224 | 163200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 179 | 20250224 | 163100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 180 | 20250224 | 163000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 181 | 20250224 | 162900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 182 | 20250224 | 162800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 4807 |
| 183 | 20250224 | 162700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 184 | 20250224 | 162600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 185 | 20250224 | 162500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 186 | 20250224 | 162400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 187 | 20250224 | 162300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 188 | 20250224 | 162200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 189 | 20250224 | 162100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 190 | 20250224 | 162000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 191 | 20250224 | 161900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 192 | 20250224 | 161800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 193 | 20250224 | 161700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 194 | 20250224 | 161600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 195 | 20250224 | 161500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 196 | 20250224 | 161400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 197 | 20250224 | 161300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 198 | 20250224 | 161200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 199 | 20250224 | 161100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 200 | 20250224 | 161000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 201 | 20250224 | 160900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 202 | 20250224 | 160800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 203 | 20250224 | 160700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 204 | 20250224 | 160600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 205 | 20250224 | 160500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 206 | 20250224 | 160400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 207 | 20250224 | 160300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 208 | 20250224 | 160200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 209 | 20250224 | 160100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 210 | 20250224 | 160000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 211 | 20250224 | 155900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 212 | 20250224 | 155800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 4807 |
| 213 | 20250224 | 155700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 214 | 20250224 | 155600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 215 | 20250224 | 155500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 216 | 20250224 | 155400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 217 | 20250224 | 155300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 218 | 20250224 | 155200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 219 | 20250224 | 155100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 220 | 20250224 | 155000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 221 | 20250224 | 154900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 222 | 20250224 | 154800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 223 | 20250224 | 154700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 224 | 20250224 | 154600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 225 | 20250224 | 154500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 226 | 20250224 | 154400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 227 | 20250224 | 154300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 228 | 20250224 | 154200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 229 | 20250224 | 154100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 230 | 20250224 | 154000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 231 | 20250224 | 153900 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 232 | 20250224 | 153800 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 233 | 20250224 | 153700 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 234 | 20250224 | 153600 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 235 | 20250224 | 153500 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 236 | 20250224 | 153400 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 237 | 20250224 | 153300 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 238 | 20250224 | 153200 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 239 | 20250224 | 153100 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 240 | 20250224 | 153000 | 10962734300 | 54200 | 54200 | 54200 | 54200 | 4807 |
| 241 | 20250224 | 152900 | 10702194900 | 54200 | 54200 | 54200 | 54200 | 0 |
| 242 | 20250224 | 152800 | 10702194900 | 54200 | 54200 | 54200 | 54200 | 0 |
| 243 | 20250224 | 152700 | 10702194900 | 54200 | 54200 | 54200 | 54200 | 0 |
| 244 | 20250224 | 152600 | 10702194900 | 54200 | 54200 | 54200 | 54200 | 0 |
| 245 | 20250224 | 152500 | 10702194900 | 54200 | 54200 | 54200 | 54200 | 0 |
| 246 | 20250224 | 152400 | 10702194900 | 54200 | 54200 | 54200 | 54200 | 0 |
| 247 | 20250224 | 152300 | 10702194900 | 54200 | 54200 | 54200 | 54200 | 0 |
| 248 | 20250224 | 152200 | 10702194900 | 54200 | 54200 | 54200 | 54200 | 0 |
| 249 | 20250224 | 152100 | 10702194900 | 54200 | 54200 | 54200 | 54200 | 0 |
| 250 | 20250224 | 152000 | 10702194900 | 54200 | 54200 | 54200 | 54200 | 0 |
| 251 | 20250224 | 151900 | 10702194900 | 54200 | 54100 | 54200 | 54000 | 712 |
| 252 | 20250224 | 151800 | 10663660500 | 54200 | 54100 | 54200 | 54100 | 345 |
| 253 | 20250224 | 151700 | 10644975200 | 54100 | 54100 | 54200 | 54100 | 323 |
| 254 | 20250224 | 151600 | 10627477800 | 54200 | 54100 | 54200 | 54100 | 127 |
| 255 | 20250224 | 151500 | 10620606800 | 54100 | 54100 | 54200 | 54100 | 681 |
| 256 | 20250224 | 151400 | 10583763600 | 54200 | 54200 | 54200 | 54000 | 1809 |
| 257 | 20250224 | 151300 | 10485975400 | 54200 | 54100 | 54200 | 54100 | 139 |
| 258 | 20250224 | 151200 | 10478453000 | 54100 | 54200 | 54200 | 54100 | 185 |
| 259 | 20250224 | 151100 | 10468443500 | 54100 | 54100 | 54200 | 54100 | 213 |
| 260 | 20250224 | 151000 | 10456918500 | 54200 | 54200 | 54200 | 54100 | 802 |
| 261 | 20250224 | 150900 | 10413520900 | 54100 | 54200 | 54200 | 54100 | 241 |
| 262 | 20250224 | 150800 | 10400477900 | 54200 | 54100 | 54200 | 54000 | 721 |
| 263 | 20250224 | 150700 | 10361477100 | 54100 | 54000 | 54100 | 54000 | 347 |
| 264 | 20250224 | 150600 | 10342713700 | 54000 | 54000 | 54100 | 54000 | 185 |
| 265 | 20250224 | 150500 | 10332706300 | 54000 | 54100 | 54100 | 54000 | 885 |
| 266 | 20250224 | 150400 | 10284896100 | 54100 | 54100 | 54200 | 54100 | 328 |
| 267 | 20250224 | 150300 | 10267150700 | 54100 | 54100 | 54200 | 54100 | 63 |
| 268 | 20250224 | 150200 | 10263741700 | 54100 | 54100 | 54200 | 54100 | 144 |
| 269 | 20250224 | 150100 | 10255938700 | 54100 | 54200 | 54200 | 54100 | 319 |
| 270 | 20250224 | 150000 | 10238649300 | 54200 | 54200 | 54300 | 54100 | 2669 |
| 271 | 20250224 | 145900 | 10094036500 | 54200 | 54100 | 54200 | 54100 | 1373 |
| 272 | 20250224 | 145800 | 10019665100 | 54200 | 54100 | 54200 | 54000 | 628 |
| 273 | 20250224 | 145700 | 9985690300 | 54100 | 53900 | 54100 | 53900 | 1262 |
| 274 | 20250224 | 145600 | 9917465800 | 54000 | 54000 | 54100 | 53900 | 1275 |
| 275 | 20250224 | 145500 | 9848554200 | 54000 | 53800 | 54000 | 53800 | 2372 |
| 276 | 20250224 | 145400 | 9720629500 | 53900 | 54000 | 54000 | 53800 | 163 |
| 277 | 20250224 | 145300 | 9711849700 | 53900 | 53700 | 54000 | 53700 | 1151 |
| 278 | 20250224 | 145200 | 9649880700 | 53700 | 53800 | 53900 | 53700 | 1361 |
| 279 | 20250224 | 145100 | 9576659500 | 53900 | 53900 | 53900 | 53900 | 21 |
| 280 | 20250224 | 145000 | 9575527600 | 53900 | 53900 | 53900 | 53800 | 727 |
| 281 | 20250224 | 144900 | 9536345600 | 53900 | 53900 | 53900 | 53800 | 41 |
| 282 | 20250224 | 144800 | 9534138700 | 53800 | 53700 | 53900 | 53700 | 706 |
| 283 | 20250224 | 144700 | 9496160800 | 53800 | 53700 | 53800 | 53700 | 1980 |
| 284 | 20250224 | 144600 | 9389827800 | 53700 | 53700 | 53700 | 53600 | 510 |
| 285 | 20250224 | 144500 | 9362443500 | 53600 | 53600 | 53700 | 53600 | 130 |
| 286 | 20250224 | 144400 | 9355472700 | 53700 | 53600 | 53700 | 53600 | 260 |
| 287 | 20250224 | 144300 | 9341536200 | 53700 | 53600 | 53700 | 53600 | 162 |
| 288 | 20250224 | 144200 | 9332842100 | 53600 | 53700 | 53700 | 53600 | 160 |
| 289 | 20250224 | 144100 | 9324259000 | 53600 | 53600 | 53700 | 53600 | 154 |
| 290 | 20250224 | 144000 | 9316004300 | 53600 | 53600 | 53700 | 53600 | 45 |
| 291 | 20250224 | 143900 | 9313592100 | 53600 | 53600 | 53700 | 53600 | 60 |
| 292 | 20250224 | 143800 | 9310375300 | 53700 | 53600 | 53700 | 53500 | 445 |
| 293 | 20250224 | 143700 | 9286525800 | 53600 | 53700 | 53700 | 53600 | 101 |
| 294 | 20250224 | 143600 | 9281111600 | 53700 | 53500 | 53700 | 53500 | 584 |
| 295 | 20250224 | 143500 | 9249812600 | 53500 | 53500 | 53500 | 53400 | 220 |
| 296 | 20250224 | 143400 | 9238043500 | 53500 | 53500 | 53600 | 53500 | 41 |
| 297 | 20250224 | 143300 | 9235849900 | 53500 | 53500 | 53500 | 53400 | 92 |
| 298 | 20250224 | 143200 | 9230930600 | 53400 | 53600 | 53600 | 53400 | 30 |
| 299 | 20250224 | 143100 | 9229326000 | 53500 | 53500 | 53500 | 53400 | 198 |
| 300 | 20250224 | 143000 | 9218735800 | 53500 | 53500 | 53500 | 53400 | 245 |
| 301 | 20250224 | 142900 | 9205630200 | 53500 | 53400 | 53500 | 53400 | 101 |
| 302 | 20250224 | 142800 | 9200226900 | 53500 | 53500 | 53600 | 53400 | 313 |
| 303 | 20250224 | 142700 | 9183493000 | 53500 | 53500 | 53500 | 53500 | 774 |
| 304 | 20250224 | 142600 | 9142084000 | 53500 | 53500 | 53600 | 53500 | 77 |
| 305 | 20250224 | 142500 | 9137962200 | 53500 | 53500 | 53600 | 53500 | 38 |
| 306 | 20250224 | 142400 | 9135929100 | 53500 | 53500 | 53500 | 53500 | 36 |
| 307 | 20250224 | 142300 | 9134003100 | 53600 | 53500 | 53600 | 53500 | 29 |
| 308 | 20250224 | 142200 | 9132451100 | 53500 | 53600 | 53600 | 53500 | 41 |
| 309 | 20250224 | 142100 | 9130256500 | 53500 | 53500 | 53600 | 53500 | 19 |
| 310 | 20250224 | 142000 | 9129239800 | 53600 | 53500 | 53600 | 53500 | 33 |
| 311 | 20250224 | 141900 | 9127473000 | 53600 | 53500 | 53700 | 53500 | 678 |
| 312 | 20250224 | 141800 | 9091154700 | 53500 | 53500 | 53600 | 53500 | 935 |
| 313 | 20250224 | 141700 | 9041053300 | 53500 | 53500 | 53500 | 53500 | 57 |
| 314 | 20250224 | 141600 | 9038003800 | 53500 | 53500 | 53500 | 53500 | 309 |
| 315 | 20250224 | 141500 | 9021472300 | 53500 | 53500 | 53500 | 53500 | 68 |
| 316 | 20250224 | 141400 | 9017834300 | 53500 | 53500 | 53600 | 53500 | 83 |
| 317 | 20250224 | 141300 | 9013393700 | 53500 | 53600 | 53600 | 53500 | 150 |
| 318 | 20250224 | 141200 | 9005368300 | 53600 | 53600 | 53600 | 53500 | 244 |
| 319 | 20250224 | 141100 | 8992294400 | 53600 | 53600 | 53700 | 53600 | 71 |
| 320 | 20250224 | 141000 | 8988488100 | 53600 | 53600 | 53700 | 53600 | 35 |
| 321 | 20250224 | 140900 | 8986612000 | 53600 | 53600 | 53700 | 53600 | 138 |
| 322 | 20250224 | 140800 | 8979214600 | 53600 | 53600 | 53700 | 53600 | 103 |
| 323 | 20250224 | 140700 | 8973693700 | 53700 | 53600 | 53700 | 53600 | 20 |
| 324 | 20250224 | 140600 | 8972621500 | 53700 | 53500 | 53700 | 53500 | 413 |
| 325 | 20250224 | 140500 | 8950487000 | 53500 | 53500 | 53600 | 53500 | 31 |
| 326 | 20250224 | 140400 | 8948827300 | 53600 | 53500 | 53600 | 53500 | 52 |
| 327 | 20250224 | 140300 | 8946043800 | 53600 | 53500 | 53700 | 53500 | 28 |
| 328 | 20250224 | 140200 | 8944543300 | 53700 | 53600 | 53700 | 53600 | 933 |
| 329 | 20250224 | 140100 | 8894533100 | 53600 | 53700 | 53700 | 53600 | 42 |
| 330 | 20250224 | 140000 | 8892278300 | 53700 | 53500 | 53700 | 53500 | 200 |
| 331 | 20250224 | 135900 | 8881551100 | 53500 | 53500 | 53600 | 53500 | 15 |
| 332 | 20250224 | 135800 | 8880748500 | 53500 | 53600 | 53700 | 53500 | 629 |
| 333 | 20250224 | 135700 | 8847070400 | 53600 | 53600 | 53700 | 53600 | 77 |
| 334 | 20250224 | 135600 | 8842943100 | 53600 | 53600 | 53700 | 53600 | 224 |
| 335 | 20250224 | 135500 | 8830936300 | 53600 | 53500 | 53600 | 53500 | 121 |
| 336 | 20250224 | 135400 | 8824454000 | 53500 | 53600 | 53600 | 53500 | 30 |
| 337 | 20250224 | 135300 | 8822848800 | 53600 | 53700 | 53700 | 53500 | 26 |
| 338 | 20250224 | 135200 | 8821455300 | 53500 | 53500 | 53600 | 53500 | 341 |
| 339 | 20250224 | 135100 | 8803187700 | 53600 | 53700 | 53700 | 53600 | 276 |
| 340 | 20250224 | 135000 | 8788393900 | 53600 | 53600 | 53600 | 53600 | 31 |
| 341 | 20250224 | 134900 | 8786732300 | 53600 | 53600 | 53700 | 53600 | 28 |
| 342 | 20250224 | 134800 | 8785231400 | 53700 | 53700 | 53800 | 53700 | 91 |
| 343 | 20250224 | 134700 | 8780344200 | 53700 | 53600 | 53700 | 53600 | 300 |
| 344 | 20250224 | 134600 | 8764240100 | 53600 | 53600 | 53700 | 53400 | 2835 |
| 345 | 20250224 | 134500 | 8612558300 | 53500 | 53600 | 53600 | 53500 | 233 |
| 346 | 20250224 | 134400 | 8600069700 | 53600 | 53600 | 53700 | 53600 | 39 |
| 347 | 20250224 | 134300 | 8597978800 | 53600 | 53600 | 53600 | 53600 | 34 |
| 348 | 20250224 | 134200 | 8596156400 | 53700 | 53600 | 53700 | 53600 | 25 |
| 349 | 20250224 | 134100 | 8594815400 | 53700 | 53700 | 53700 | 53500 | 281 |
| 350 | 20250224 | 134000 | 8579776100 | 53500 | 53600 | 53700 | 53500 | 528 |
| 351 | 20250224 | 133900 | 8551497600 | 53600 | 53700 | 53700 | 53600 | 24 |
| 352 | 20250224 | 133800 | 8550211000 | 53700 | 53700 | 53800 | 53700 | 574 |
| 353 | 20250224 | 133700 | 8519385800 | 53800 | 53800 | 54000 | 53800 | 468 |
| 354 | 20250224 | 133600 | 8494186100 | 53900 | 53900 | 54000 | 53900 | 374 |
| 355 | 20250224 | 133500 | 8474027400 | 53900 | 54000 | 54000 | 53900 | 23 |
| 356 | 20250224 | 133400 | 8472787500 | 54100 | 54000 | 54100 | 53900 | 544 |
| 357 | 20250224 | 133300 | 8443403900 | 53900 | 53900 | 54000 | 53800 | 1550 |
| 358 | 20250224 | 133200 | 8359962800 | 53900 | 54000 | 54000 | 53900 | 368 |
| 359 | 20250224 | 133100 | 8340092500 | 54000 | 53900 | 54000 | 53900 | 324 |
| 360 | 20250224 | 133000 | 8322597500 | 54000 | 53900 | 54000 | 53800 | 104 |
| 361 | 20250224 | 132900 | 8316994100 | 53800 | 53900 | 54000 | 53800 | 660 |
| 362 | 20250224 | 132800 | 8281421300 | 53900 | 53900 | 54000 | 53900 | 176 |
| 363 | 20250224 | 132700 | 8271934800 | 54000 | 53800 | 54000 | 53800 | 1200 |
| 364 | 20250224 | 132600 | 8207301200 | 53700 | 53800 | 53800 | 53700 | 23 |
| 365 | 20250224 | 132500 | 8206065900 | 53800 | 53800 | 53800 | 53700 | 112 |
| 366 | 20250224 | 132400 | 8200040900 | 53800 | 53900 | 53900 | 53600 | 107 |
| 367 | 20250224 | 132300 | 8194299600 | 53900 | 53700 | 53900 | 53600 | 98 |
| 368 | 20250224 | 132200 | 8189039600 | 53800 | 53800 | 53900 | 53500 | 409 |
| 369 | 20250224 | 132100 | 8167121400 | 53900 | 53800 | 53900 | 53700 | 1037 |
| 370 | 20250224 | 132000 | 8111328000 | 53800 | 53800 | 54000 | 53800 | 15 |
| 371 | 20250224 | 131900 | 8110520700 | 53900 | 53900 | 53900 | 53800 | 120 |
| 372 | 20250224 | 131800 | 8104056700 | 53900 | 54000 | 54000 | 53900 | 244 |
| 373 | 20250224 | 131700 | 8090904800 | 54000 | 53900 | 54100 | 53900 | 141 |
| 374 | 20250224 | 131600 | 8083288300 | 53900 | 54000 | 54100 | 53900 | 345 |
| 375 | 20250224 | 131500 | 8064628700 | 54000 | 54200 | 54200 | 54000 | 739 |
| 376 | 20250224 | 131400 | 8024662300 | 54200 | 54000 | 54200 | 54000 | 997 |
| 377 | 20250224 | 131300 | 7970716800 | 54100 | 54000 | 54200 | 54000 | 2319 |
| 378 | 20250224 | 131200 | 7845385000 | 53900 | 53900 | 54000 | 53900 | 260 |
| 379 | 20250224 | 131100 | 7831365200 | 53900 | 53900 | 53900 | 53800 | 94 |
| 380 | 20250224 | 131000 | 7826299400 | 53800 | 53900 | 54000 | 53800 | 182 |
| 381 | 20250224 | 130900 | 7816479300 | 53900 | 53800 | 54000 | 53800 | 995 |
| 382 | 20250224 | 130800 | 7762824700 | 53800 | 53900 | 53900 | 53800 | 108 |
| 383 | 20250224 | 130700 | 7757014000 | 53900 | 53800 | 53900 | 53800 | 11 |
| 384 | 20250224 | 130600 | 7756422100 | 53900 | 53800 | 53900 | 53700 | 64 |
| 385 | 20250224 | 130500 | 7752983200 | 53900 | 53800 | 53900 | 53700 | 929 |
| 386 | 20250224 | 130400 | 7703014800 | 53800 | 53600 | 53800 | 53500 | 274 |
| 387 | 20250224 | 130300 | 7688312400 | 53500 | 53600 | 53700 | 53500 | 33 |
| 388 | 20250224 | 130200 | 7686545400 | 53600 | 53600 | 53600 | 53600 | 76 |
| 389 | 20250224 | 130100 | 7682471800 | 53600 | 53500 | 53600 | 53500 | 64 |
| 390 | 20250224 | 130000 | 7679042800 | 53600 | 53500 | 53600 | 53500 | 16 |
| 391 | 20250224 | 125900 | 7678185600 | 53700 | 53500 | 53700 | 53500 | 446 |
| 392 | 20250224 | 125800 | 7654306000 | 53500 | 53500 | 53500 | 53500 | 18 |
| 393 | 20250224 | 125700 | 7653343000 | 53500 | 53500 | 53600 | 53400 | 184 |
| 394 | 20250224 | 125600 | 7643500500 | 53500 | 53500 | 53600 | 53400 | 292 |
| 395 | 20250224 | 125500 | 7627891200 | 53500 | 53500 | 53500 | 53500 | 154 |
| 396 | 20250224 | 125400 | 7619652200 | 53600 | 53500 | 53600 | 53500 | 17 |
| 397 | 20250224 | 125300 | 7618742600 | 53400 | 53500 | 53700 | 53400 | 262 |
| 398 | 20250224 | 125200 | 7604725900 | 53500 | 53500 | 53700 | 53400 | 142 |
| 399 | 20250224 | 125100 | 7597114900 | 53600 | 53300 | 53600 | 53300 | 302 |
| 400 | 20250224 | 125000 | 7580981800 | 53300 | 53400 | 53400 | 53300 | 336 |
| 401 | 20250224 | 124900 | 7563065300 | 53300 | 53400 | 53400 | 53300 | 127 |
| 402 | 20250224 | 124800 | 7556289700 | 53400 | 53300 | 53400 | 53300 | 149 |
| 403 | 20250224 | 124700 | 7548344100 | 53400 | 53300 | 53400 | 53300 | 70 |
| 404 | 20250224 | 124600 | 7544612400 | 53400 | 53300 | 53500 | 53300 | 289 |
| 405 | 20250224 | 124500 | 7529195600 | 53300 | 53400 | 53400 | 53300 | 47 |
| 406 | 20250224 | 124400 | 7526688700 | 53300 | 53500 | 53500 | 53300 | 214 |
| 407 | 20250224 | 124300 | 7515279100 | 53400 | 53400 | 53500 | 53300 | 225 |
| 408 | 20250224 | 124200 | 7503273700 | 53500 | 53500 | 53500 | 53400 | 106 |
| 409 | 20250224 | 124100 | 7497612400 | 53600 | 53400 | 53600 | 53400 | 120 |
| 410 | 20250224 | 124000 | 7491203500 | 53500 | 53400 | 53500 | 53300 | 255 |
| 411 | 20250224 | 123900 | 7477592000 | 53400 | 53400 | 53500 | 53400 | 123 |
| 412 | 20250224 | 123800 | 7471023600 | 53500 | 53400 | 53700 | 53400 | 56 |
| 413 | 20250224 | 123700 | 7468031300 | 53400 | 53400 | 53500 | 53300 | 134 |
| 414 | 20250224 | 123600 | 7460885400 | 53300 | 53400 | 53500 | 53300 | 384 |
| 415 | 20250224 | 123500 | 7440391200 | 53500 | 53400 | 53500 | 53300 | 223 |
| 416 | 20250224 | 123400 | 7428485400 | 53400 | 53400 | 53400 | 53400 | 618 |
| 417 | 20250224 | 123300 | 7395484200 | 53500 | 53400 | 53500 | 53400 | 195 |
| 418 | 20250224 | 123200 | 7385070700 | 53400 | 53500 | 53500 | 53400 | 78 |
| 419 | 20250224 | 123100 | 7380901400 | 53400 | 53600 | 53600 | 53400 | 881 |
| 420 | 20250224 | 123000 | 7333777200 | 53500 | 53500 | 53700 | 53500 | 763 |
| 421 | 20250224 | 122900 | 7292910800 | 53500 | 53500 | 53500 | 53500 | 52 |
| 422 | 20250224 | 122800 | 7290128800 | 53600 | 53500 | 53600 | 53500 | 131 |
| 423 | 20250224 | 122700 | 7283119800 | 53400 | 53500 | 53500 | 53400 | 108 |
| 424 | 20250224 | 122600 | 7277342800 | 53500 | 53500 | 53600 | 53500 | 493 |
| 425 | 20250224 | 122500 | 7250966600 | 53500 | 53500 | 53600 | 53400 | 727 |
| 426 | 20250224 | 122400 | 7212095100 | 53600 | 53500 | 53600 | 53500 | 527 |
| 427 | 20250224 | 122300 | 7183899700 | 53500 | 53500 | 53600 | 53400 | 760 |
| 428 | 20250224 | 122200 | 7143241900 | 53600 | 53600 | 53600 | 53500 | 37 |
| 429 | 20250224 | 122100 | 7141260700 | 53500 | 53400 | 53500 | 53400 | 528 |
| 430 | 20250224 | 122000 | 7113022700 | 53400 | 53500 | 53500 | 53400 | 340 |
| 431 | 20250224 | 121900 | 7094841600 | 53500 | 53500 | 53600 | 53500 | 423 |
| 432 | 20250224 | 121800 | 7072211000 | 53500 | 53500 | 53500 | 53500 | 150 |
| 433 | 20250224 | 121700 | 7064186000 | 53500 | 53500 | 53500 | 53500 | 143 |
| 434 | 20250224 | 121600 | 7056535500 | 53500 | 53500 | 53500 | 53500 | 149 |
| 435 | 20250224 | 121500 | 7048564000 | 53500 | 53500 | 53600 | 53500 | 148 |
| 436 | 20250224 | 121400 | 7040645900 | 53500 | 53500 | 53500 | 53500 | 63 |
| 437 | 20250224 | 121300 | 7037275400 | 53500 | 53500 | 53500 | 53500 | 853 |
| 438 | 20250224 | 121200 | 6991639900 | 53500 | 53500 | 53600 | 53500 | 320 |
| 439 | 20250224 | 121100 | 6974519500 | 53500 | 53500 | 53500 | 53500 | 277 |
| 440 | 20250224 | 121000 | 6959700000 | 53500 | 53700 | 53700 | 53500 | 431 |
| 441 | 20250224 | 120900 | 6936599300 | 53700 | 53700 | 53700 | 53600 | 87 |
| 442 | 20250224 | 120800 | 6931931900 | 53700 | 53700 | 53700 | 53600 | 153 |
| 443 | 20250224 | 120700 | 6923726800 | 53700 | 53600 | 53700 | 53600 | 163 |
| 444 | 20250224 | 120600 | 6914988600 | 53700 | 53700 | 53700 | 53600 | 156 |
| 445 | 20250224 | 120500 | 6906625800 | 53700 | 53700 | 53700 | 53600 | 39 |
| 446 | 20250224 | 120400 | 6904534300 | 53700 | 53700 | 53700 | 53600 | 387 |
| 447 | 20250224 | 120300 | 6883789400 | 53700 | 53700 | 53700 | 53600 | 282 |
| 448 | 20250224 | 120200 | 6868672700 | 53700 | 53700 | 53800 | 53700 | 520 |
| 449 | 20250224 | 120100 | 6840748300 | 53700 | 53700 | 53700 | 53600 | 32 |
| 450 | 20250224 | 120000 | 6839030900 | 53800 | 53600 | 53800 | 53600 | 216 |
| 451 | 20250224 | 115900 | 6827451400 | 53700 | 53700 | 53800 | 53700 | 145 |
| 452 | 20250224 | 115800 | 6819660300 | 53800 | 53600 | 53800 | 53600 | 160 |
| 453 | 20250224 | 115700 | 6811068300 | 53700 | 53500 | 53800 | 53500 | 81 |
| 454 | 20250224 | 115600 | 6806723400 | 53600 | 53600 | 53700 | 53500 | 265 |
| 455 | 20250224 | 115500 | 6792519100 | 53700 | 53600 | 53700 | 53600 | 16 |
| 456 | 20250224 | 115400 | 6791661400 | 53600 | 53600 | 53700 | 53600 | 152 |
| 457 | 20250224 | 115300 | 6783513900 | 53600 | 53600 | 53700 | 53600 | 426 |
| 458 | 20250224 | 115200 | 6760677800 | 53500 | 53600 | 53600 | 53500 | 135 |
| 459 | 20250224 | 115100 | 6753453600 | 53600 | 53600 | 53600 | 53500 | 53 |
| 460 | 20250224 | 115000 | 6750616300 | 53500 | 53700 | 53700 | 53500 | 221 |
| 461 | 20250224 | 114900 | 6738783200 | 53600 | 53600 | 53600 | 53500 | 30 |
| 462 | 20250224 | 114800 | 6737176200 | 53600 | 53500 | 53600 | 53500 | 272 |
| 463 | 20250224 | 114700 | 6722623900 | 53400 | 53500 | 53600 | 53400 | 50 |
| 464 | 20250224 | 114600 | 6719949900 | 53500 | 53500 | 53600 | 53400 | 201 |
| 465 | 20250224 | 114500 | 6709208100 | 53600 | 53500 | 53600 | 53500 | 152 |
| 466 | 20250224 | 114400 | 6701075800 | 53500 | 53600 | 53600 | 53500 | 11 |
| 467 | 20250224 | 114300 | 6700486900 | 53500 | 53600 | 53600 | 53500 | 434 |
| 468 | 20250224 | 114200 | 6677267400 | 53600 | 53500 | 53600 | 53500 | 301 |
| 469 | 20250224 | 114100 | 6661159400 | 53600 | 53600 | 53600 | 53500 | 106 |
| 470 | 20250224 | 114000 | 6655483300 | 53600 | 53600 | 53600 | 53500 | 246 |
| 471 | 20250224 | 113900 | 6642298100 | 53600 | 53700 | 53700 | 53600 | 271 |
| 472 | 20250224 | 113800 | 6627772000 | 53600 | 53600 | 53600 | 53600 | 14 |
| 473 | 20250224 | 113700 | 6627021600 | 53600 | 53700 | 53700 | 53600 | 121 |
| 474 | 20250224 | 113600 | 6620535900 | 53600 | 53600 | 53700 | 53600 | 162 |
| 475 | 20250224 | 113500 | 6611852100 | 53600 | 53600 | 53800 | 53600 | 106 |
| 476 | 20250224 | 113400 | 6606170300 | 53800 | 53700 | 53800 | 53600 | 278 |
| 477 | 20250224 | 113300 | 6591267600 | 53600 | 53700 | 53700 | 53600 | 394 |
| 478 | 20250224 | 113200 | 6570136600 | 53700 | 53600 | 53700 | 53600 | 197 |
| 479 | 20250224 | 113100 | 6559570400 | 53600 | 53500 | 53600 | 53500 | 310 |
| 480 | 20250224 | 113000 | 6542964600 | 53500 | 53600 | 53600 | 53500 | 623 |
| 481 | 20250224 | 112900 | 6509580900 | 53600 | 53600 | 53600 | 53600 | 219 |
| 482 | 20250224 | 112800 | 6497842500 | 53600 | 53600 | 53700 | 53600 | 43 |
| 483 | 20250224 | 112700 | 6495536800 | 53600 | 53600 | 53700 | 53600 | 237 |
| 484 | 20250224 | 112600 | 6482833200 | 53600 | 53600 | 53700 | 53600 | 43 |
| 485 | 20250224 | 112500 | 6480528300 | 53600 | 53600 | 53700 | 53600 | 224 |
| 486 | 20250224 | 112400 | 6468521700 | 53700 | 53800 | 53800 | 53600 | 167 |
| 487 | 20250224 | 112300 | 6459555100 | 53800 | 53800 | 53900 | 53700 | 662 |
| 488 | 20250224 | 112200 | 6423951100 | 53800 | 53700 | 53800 | 53700 | 106 |
| 489 | 20250224 | 112100 | 6418253800 | 53800 | 53800 | 53800 | 53700 | 292 |
| 490 | 20250224 | 112000 | 6402554300 | 53800 | 53900 | 53900 | 53700 | 206 |
| 491 | 20250224 | 111900 | 6391479400 | 53800 | 53800 | 53900 | 53600 | 746 |
| 492 | 20250224 | 111800 | 6351340700 | 53800 | 53700 | 53800 | 53600 | 274 |
| 493 | 20250224 | 111700 | 6336641200 | 53600 | 53600 | 53700 | 53600 | 164 |
| 494 | 20250224 | 111600 | 6327849900 | 53600 | 53600 | 53600 | 53500 | 173 |
| 495 | 20250224 | 111500 | 6318580300 | 53700 | 53600 | 53700 | 53500 | 44 |
| 496 | 20250224 | 111400 | 6316221000 | 53500 | 53500 | 53600 | 53500 | 237 |
| 497 | 20250224 | 111300 | 6303534000 | 53500 | 53600 | 53700 | 53500 | 758 |
| 498 | 20250224 | 111200 | 6262963500 | 53700 | 53700 | 53700 | 53600 | 189 |
| 499 | 20250224 | 111100 | 6252825100 | 53800 | 53600 | 53800 | 53600 | 52 |
| 500 | 20250224 | 111000 | 6250030700 | 53700 | 53700 | 53800 | 53600 | 404 |
| 501 | 20250224 | 110900 | 6228349200 | 53700 | 53700 | 53800 | 53600 | 115 |
| 502 | 20250224 | 110800 | 6222174000 | 53700 | 53600 | 53800 | 53600 | 107 |
| 503 | 20250224 | 110700 | 6216429100 | 53600 | 53800 | 53800 | 53600 | 770 |
| 504 | 20250224 | 110600 | 6175054800 | 53800 | 53900 | 53900 | 53800 | 289 |
| 505 | 20250224 | 110500 | 6159488100 | 53800 | 53900 | 53900 | 53800 | 188 |
| 506 | 20250224 | 110400 | 6149370900 | 53800 | 54000 | 54000 | 53800 | 743 |
| 507 | 20250224 | 110300 | 6109349800 | 53900 | 54100 | 54100 | 53900 | 1659 |
| 508 | 20250224 | 110200 | 6019692000 | 54100 | 53900 | 54100 | 53800 | 351 |
| 509 | 20250224 | 110100 | 6000737000 | 54000 | 54100 | 54100 | 53700 | 831 |
| 510 | 20250224 | 110000 | 5955962500 | 54100 | 54300 | 54300 | 54100 | 1966 |
| 511 | 20250224 | 105900 | 5849450300 | 54000 | 54000 | 54200 | 53900 | 3227 |
| 512 | 20250224 | 105800 | 5674956500 | 54000 | 53900 | 54100 | 53900 | 2482 |
| 513 | 20250224 | 105700 | 5541003200 | 53900 | 53500 | 53900 | 53500 | 2336 |
| 514 | 20250224 | 105600 | 5415574700 | 53700 | 53600 | 53800 | 53500 | 5357 |
| 515 | 20250224 | 105500 | 5127532800 | 53600 | 53500 | 53600 | 53400 | 228 |
| 516 | 20250224 | 105400 | 5115339000 | 53500 | 53600 | 53600 | 53400 | 628 |
| 517 | 20250224 | 105300 | 5081745000 | 53600 | 53400 | 53600 | 53300 | 1157 |
| 518 | 20250224 | 105200 | 5019895800 | 53400 | 53200 | 53400 | 53200 | 893 |
| 519 | 20250224 | 105100 | 4972294800 | 53200 | 53200 | 53300 | 53200 | 248 |
| 520 | 20250224 | 105000 | 4959096900 | 53300 | 53300 | 53300 | 53200 | 208 |
| 521 | 20250224 | 104900 | 4948029600 | 53200 | 53400 | 53400 | 53200 | 565 |
| 522 | 20250224 | 104800 | 4917915800 | 53400 | 53200 | 53400 | 53200 | 1030 |
| 523 | 20250224 | 104700 | 4863019500 | 53200 | 53200 | 53300 | 53200 | 310 |
| 524 | 20250224 | 104600 | 4846527100 | 53200 | 53200 | 53200 | 53200 | 36 |
| 525 | 20250224 | 104500 | 4844611900 | 53200 | 53200 | 53300 | 53200 | 113 |
| 526 | 20250224 | 104400 | 4838599700 | 53200 | 53200 | 53300 | 53200 | 477 |
| 527 | 20250224 | 104300 | 4813219600 | 53200 | 53300 | 53300 | 53200 | 379 |
| 528 | 20250224 | 104200 | 4793052500 | 53300 | 53300 | 53300 | 53200 | 26 |
| 529 | 20250224 | 104100 | 4791667100 | 53300 | 53300 | 53300 | 53200 | 163 |
| 530 | 20250224 | 104000 | 4782993400 | 53200 | 53200 | 53300 | 53200 | 302 |
| 531 | 20250224 | 103900 | 4766925600 | 53200 | 53200 | 53300 | 53100 | 136 |
| 532 | 20250224 | 103800 | 4759686400 | 53200 | 53300 | 53300 | 53100 | 244 |
| 533 | 20250224 | 103700 | 4746703400 | 53300 | 53100 | 53300 | 53000 | 470 |
| 534 | 20250224 | 103600 | 4721756200 | 53100 | 53000 | 53100 | 52900 | 499 |
| 535 | 20250224 | 103500 | 4695299200 | 52900 | 52800 | 52900 | 52800 | 176 |
| 536 | 20250224 | 103400 | 4685993300 | 52800 | 52800 | 52900 | 52800 | 154 |
| 537 | 20250224 | 103300 | 4677860900 | 52900 | 52900 | 53000 | 52900 | 240 |
| 538 | 20250224 | 103200 | 4665164600 | 53000 | 53000 | 53000 | 52900 | 139 |
| 539 | 20250224 | 103100 | 4657800400 | 52900 | 53000 | 53000 | 52800 | 1512 |
| 540 | 20250224 | 103000 | 4577869700 | 53000 | 53000 | 53000 | 52900 | 224 |
| 541 | 20250224 | 102900 | 4566010600 | 52900 | 52900 | 52900 | 52800 | 249 |
| 542 | 20250224 | 102800 | 4552840900 | 52900 | 53000 | 53000 | 52900 | 123 |
| 543 | 20250224 | 102700 | 4546322700 | 53000 | 53000 | 53100 | 52900 | 301 |
| 544 | 20250224 | 102600 | 4530381000 | 52900 | 53000 | 53000 | 52800 | 1100 |
| 545 | 20250224 | 102500 | 4472101900 | 53000 | 53000 | 53100 | 53000 | 455 |
| 546 | 20250224 | 102400 | 4447981100 | 53000 | 52800 | 53000 | 52800 | 418 |
| 547 | 20250224 | 102300 | 4425854100 | 52800 | 52800 | 52900 | 52800 | 342 |
| 548 | 20250224 | 102200 | 4407781000 | 52800 | 52700 | 52900 | 52600 | 483 |
| 549 | 20250224 | 102100 | 4382304200 | 52600 | 52600 | 52700 | 52600 | 785 |
| 550 | 20250224 | 102000 | 4341006300 | 52700 | 52700 | 52800 | 52600 | 1458 |
| 551 | 20250224 | 101900 | 4264184200 | 52800 | 52900 | 52900 | 52700 | 611 |
| 552 | 20250224 | 101800 | 4231929000 | 52800 | 53000 | 53000 | 52800 | 172 |
| 553 | 20250224 | 101700 | 4222839000 | 52900 | 52900 | 52900 | 52800 | 264 |
| 554 | 20250224 | 101600 | 4208873800 | 52800 | 53000 | 53100 | 52800 | 342 |
| 555 | 20250224 | 101500 | 4190783800 | 52900 | 52900 | 53100 | 52900 | 37 |
| 556 | 20250224 | 101400 | 4188826300 | 53000 | 53000 | 53100 | 52900 | 153 |
| 557 | 20250224 | 101300 | 4180717100 | 53000 | 53100 | 53100 | 52900 | 609 |
| 558 | 20250224 | 101200 | 4148473900 | 53100 | 52900 | 53100 | 52800 | 1786 |
| 559 | 20250224 | 101100 | 4053904200 | 52800 | 52900 | 52900 | 52800 | 165 |
| 560 | 20250224 | 101000 | 4045190200 | 52900 | 52900 | 52900 | 52800 | 1506 |
| 561 | 20250224 | 100900 | 3965656900 | 53000 | 53100 | 53100 | 52800 | 1484 |
| 562 | 20250224 | 100800 | 3887113100 | 53000 | 53100 | 53200 | 53000 | 940 |
| 563 | 20250224 | 100700 | 3837230600 | 53100 | 53100 | 53200 | 53000 | 205 |
| 564 | 20250224 | 100600 | 3826356600 | 53200 | 53100 | 53200 | 53000 | 158 |
| 565 | 20250224 | 100500 | 3817963900 | 53100 | 53100 | 53200 | 53000 | 176 |
| 566 | 20250224 | 100400 | 3808620300 | 53200 | 53200 | 53200 | 53000 | 310 |
| 567 | 20250224 | 100300 | 3792161700 | 53100 | 53000 | 53200 | 53000 | 102 |
| 568 | 20250224 | 100200 | 3786747600 | 53100 | 53000 | 53100 | 52900 | 911 |
| 569 | 20250224 | 100100 | 3738424000 | 53000 | 53200 | 53200 | 53000 | 397 |
| 570 | 20250224 | 100000 | 3717375600 | 53200 | 53200 | 53200 | 53000 | 1891 |
| 571 | 20250224 | 095900 | 3617012500 | 53200 | 53300 | 53500 | 53200 | 238 |
| 572 | 20250224 | 095800 | 3604339100 | 53300 | 53300 | 53300 | 53200 | 341 |
| 573 | 20250224 | 095700 | 3586197200 | 53200 | 53200 | 53300 | 53200 | 525 |
| 574 | 20250224 | 095600 | 3558266500 | 53300 | 53200 | 53300 | 53200 | 231 |
| 575 | 20250224 | 095500 | 3545956500 | 53300 | 53300 | 53400 | 53200 | 247 |
| 576 | 20250224 | 095400 | 3532772500 | 53400 | 53400 | 53400 | 53200 | 416 |
| 577 | 20250224 | 095300 | 3510581800 | 53500 | 53500 | 53500 | 53400 | 34 |
| 578 | 20250224 | 095200 | 3508765400 | 53500 | 53600 | 53600 | 53400 | 59 |
| 579 | 20250224 | 095100 | 3505608500 | 53500 | 53500 | 53700 | 53400 | 102 |
| 580 | 20250224 | 095000 | 3500150000 | 53500 | 53300 | 53500 | 53300 | 423 |
| 581 | 20250224 | 094900 | 3477599400 | 53400 | 53500 | 53500 | 53200 | 96 |
| 582 | 20250224 | 094800 | 3472475100 | 53400 | 53500 | 53500 | 53200 | 156 |
| 583 | 20250224 | 094700 | 3464160400 | 53500 | 53400 | 53500 | 53300 | 151 |
| 584 | 20250224 | 094600 | 3456097600 | 53300 | 53400 | 53400 | 53200 | 1554 |
| 585 | 20250224 | 094500 | 3373291200 | 53400 | 53400 | 53400 | 53300 | 348 |
| 586 | 20250224 | 094400 | 3354717000 | 53300 | 53300 | 53500 | 53300 | 486 |
| 587 | 20250224 | 094300 | 3328791800 | 53300 | 53200 | 53300 | 53100 | 1303 |
| 588 | 20250224 | 094200 | 3259583700 | 53200 | 53300 | 53500 | 53100 | 479 |
| 589 | 20250224 | 094100 | 3234076800 | 53300 | 53400 | 53500 | 53300 | 933 |
| 590 | 20250224 | 094000 | 3184325400 | 53400 | 53400 | 53500 | 53300 | 560 |
| 591 | 20250224 | 093900 | 3154438000 | 53400 | 53600 | 53600 | 53400 | 1414 |
| 592 | 20250224 | 093800 | 3078826800 | 53600 | 53700 | 53700 | 53500 | 184 |
| 593 | 20250224 | 093700 | 3068969400 | 53600 | 53600 | 53800 | 53600 | 174 |
| 594 | 20250224 | 093600 | 3059642600 | 53600 | 53700 | 53800 | 53600 | 413 |
| 595 | 20250224 | 093500 | 3037481700 | 53800 | 53800 | 53800 | 53700 | 70 |
| 596 | 20250224 | 093400 | 3033715800 | 53800 | 53500 | 53900 | 53500 | 493 |
| 597 | 20250224 | 093300 | 3007248400 | 53500 | 54100 | 54100 | 53500 | 3285 |
| 598 | 20250224 | 093200 | 2830698700 | 54200 | 54100 | 54200 | 54000 | 1605 |
| 599 | 20250224 | 093100 | 2743924000 | 54100 | 54000 | 54200 | 54000 | 1954 |
| 600 | 20250224 | 093000 | 2638219500 | 54100 | 53800 | 54200 | 53800 | 3325 |
| 601 | 20250224 | 092900 | 2458556500 | 53800 | 53800 | 54000 | 53800 | 1262 |
| 602 | 20250224 | 092800 | 2390526300 | 53900 | 53900 | 54000 | 53800 | 660 |
| 603 | 20250224 | 092700 | 2354898700 | 53800 | 53900 | 53900 | 53700 | 444 |
| 604 | 20250224 | 092600 | 2330985000 | 53700 | 53700 | 53800 | 53600 | 177 |
| 605 | 20250224 | 092500 | 2321481000 | 53700 | 53800 | 53800 | 53600 | 607 |
| 606 | 20250224 | 092400 | 2288878000 | 53700 | 53800 | 53900 | 53700 | 126 |
| 607 | 20250224 | 092300 | 2282102100 | 53700 | 53900 | 54000 | 53600 | 2121 |
| 608 | 20250224 | 092200 | 2168085700 | 54000 | 54000 | 54000 | 53700 | 1639 |
| 609 | 20250224 | 092100 | 2079773300 | 54000 | 53800 | 54000 | 53600 | 1842 |
| 610 | 20250224 | 092000 | 1980776200 | 53800 | 53600 | 53900 | 53600 | 267 |
| 611 | 20250224 | 091900 | 1966427400 | 53700 | 53800 | 54000 | 53600 | 1221 |
| 612 | 20250224 | 091800 | 1900679300 | 53800 | 53800 | 53900 | 53600 | 1769 |
| 613 | 20250224 | 091700 | 1805533400 | 53800 | 53700 | 53800 | 53600 | 477 |
| 614 | 20250224 | 091600 | 1779928400 | 53700 | 53600 | 53700 | 53600 | 436 |
| 615 | 20250224 | 091500 | 1756516000 | 53600 | 53100 | 53700 | 53100 | 2134 |
| 616 | 20250224 | 091400 | 1642365700 | 53400 | 53400 | 53500 | 52600 | 4144 |
| 617 | 20250224 | 091300 | 1422916200 | 53400 | 53400 | 53500 | 53300 | 1059 |
| 618 | 20250224 | 091200 | 1366346800 | 53400 | 53100 | 53400 | 53100 | 336 |
| 619 | 20250224 | 091100 | 1348432500 | 53400 | 53100 | 53500 | 53100 | 1314 |
| 620 | 20250224 | 091000 | 1278406000 | 53100 | 52900 | 53200 | 52800 | 1607 |
| 621 | 20250224 | 090900 | 1193166000 | 52900 | 53100 | 53100 | 52800 | 1688 |
| 622 | 20250224 | 090800 | 1103753100 | 53200 | 53400 | 53400 | 53100 | 1236 |
| 623 | 20250224 | 090700 | 1037990500 | 53400 | 53400 | 53500 | 53300 | 247 |
| 624 | 20250224 | 090600 | 1024801000 | 53500 | 53500 | 53700 | 53400 | 1247 |
| 625 | 20250224 | 090500 | 958055200 | 53500 | 53300 | 53600 | 53300 | 698 |
| 626 | 20250224 | 090400 | 920749200 | 53600 | 53600 | 53700 | 53100 | 1674 |
| 627 | 20250224 | 090300 | 831256600 | 53600 | 53400 | 53700 | 53400 | 3937 |
| 628 | 20250224 | 090200 | 620744900 | 53300 | 53000 | 53500 | 52700 | 3636 |
| 629 | 20250224 | 090100 | 427569300 | 53000 | 53000 | 53000 | 52900 | 1536 |
| 630 | 20250224 | 090000 | 346227800 | 53000 | 52400 | 53200 | 52400 | 6539 |