32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 190200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 2232 |
| 3 | 20250227 | 190100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 4 | 20250227 | 190000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 5 | 20250227 | 185900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 6 | 20250227 | 185800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 7 | 20250227 | 185700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 8 | 20250227 | 185600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 9 | 20250227 | 185500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 10 | 20250227 | 185400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 11 | 20250227 | 185300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 12 | 20250227 | 185200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 13 | 20250227 | 185100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 14 | 20250227 | 185000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 15 | 20250227 | 184900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 16 | 20250227 | 184800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 17 | 20250227 | 184700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 18 | 20250227 | 184600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 19 | 20250227 | 184500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 20 | 20250227 | 184400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 21 | 20250227 | 184300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 22 | 20250227 | 184200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 23 | 20250227 | 184100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 24 | 20250227 | 184000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 25 | 20250227 | 183900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 26 | 20250227 | 183800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 27 | 20250227 | 183700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 28 | 20250227 | 183600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 29 | 20250227 | 183500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 30 | 20250227 | 183400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 31 | 20250227 | 183300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 32 | 20250227 | 183200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 2232 |
| 33 | 20250227 | 183100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 34 | 20250227 | 183000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 35 | 20250227 | 182900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 36 | 20250227 | 182800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 37 | 20250227 | 182700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 38 | 20250227 | 182600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 39 | 20250227 | 182500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 40 | 20250227 | 182400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 41 | 20250227 | 182300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 42 | 20250227 | 182200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 43 | 20250227 | 182100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 44 | 20250227 | 182000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 45 | 20250227 | 181900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 46 | 20250227 | 181800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 47 | 20250227 | 181700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 48 | 20250227 | 181600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 49 | 20250227 | 181500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 50 | 20250227 | 181400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 51 | 20250227 | 181300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 52 | 20250227 | 181200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 53 | 20250227 | 181100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 54 | 20250227 | 181000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 55 | 20250227 | 180900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 56 | 20250227 | 180800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 57 | 20250227 | 180700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 58 | 20250227 | 180600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 59 | 20250227 | 180500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 60 | 20250227 | 180400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 61 | 20250227 | 180300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 62 | 20250227 | 180200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 2232 |
| 63 | 20250227 | 180100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 64 | 20250227 | 180000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 65 | 20250227 | 175900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 66 | 20250227 | 175800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 67 | 20250227 | 175700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 68 | 20250227 | 175600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 69 | 20250227 | 175500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 70 | 20250227 | 175400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 71 | 20250227 | 175300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 72 | 20250227 | 175200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 73 | 20250227 | 175100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 74 | 20250227 | 175000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 75 | 20250227 | 174900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 76 | 20250227 | 174800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 77 | 20250227 | 174700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 78 | 20250227 | 174600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 79 | 20250227 | 174500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 80 | 20250227 | 174400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 81 | 20250227 | 174300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 82 | 20250227 | 174200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 83 | 20250227 | 174100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 84 | 20250227 | 174000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 85 | 20250227 | 173900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 86 | 20250227 | 173800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 87 | 20250227 | 173700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 88 | 20250227 | 173600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 89 | 20250227 | 173500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 90 | 20250227 | 173400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 91 | 20250227 | 173300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 92 | 20250227 | 173200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 2232 |
| 93 | 20250227 | 173100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 94 | 20250227 | 173000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 95 | 20250227 | 172900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 96 | 20250227 | 172800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 97 | 20250227 | 172700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 98 | 20250227 | 172600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 99 | 20250227 | 172500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 100 | 20250227 | 172400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 101 | 20250227 | 172300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 102 | 20250227 | 172200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 103 | 20250227 | 172100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 104 | 20250227 | 172000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 105 | 20250227 | 171900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 106 | 20250227 | 171800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 107 | 20250227 | 171700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 108 | 20250227 | 171600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 109 | 20250227 | 171500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 110 | 20250227 | 171400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 111 | 20250227 | 171300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 112 | 20250227 | 171200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 113 | 20250227 | 171100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 114 | 20250227 | 171000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 115 | 20250227 | 170900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 116 | 20250227 | 170800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 117 | 20250227 | 170700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 118 | 20250227 | 170600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 119 | 20250227 | 170500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 120 | 20250227 | 170400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 121 | 20250227 | 170300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 122 | 20250227 | 170200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 2232 |
| 123 | 20250227 | 170100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 124 | 20250227 | 170000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 125 | 20250227 | 165900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 126 | 20250227 | 165800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 127 | 20250227 | 165700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 128 | 20250227 | 165600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 129 | 20250227 | 165500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 130 | 20250227 | 165400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 131 | 20250227 | 165300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 132 | 20250227 | 165200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 133 | 20250227 | 165100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 134 | 20250227 | 165000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 135 | 20250227 | 164900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 136 | 20250227 | 164800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 137 | 20250227 | 164700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 138 | 20250227 | 164600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 139 | 20250227 | 164500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 140 | 20250227 | 164400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 141 | 20250227 | 164300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 142 | 20250227 | 164200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 143 | 20250227 | 164100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 144 | 20250227 | 164000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 145 | 20250227 | 163900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 146 | 20250227 | 163800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 147 | 20250227 | 163700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 148 | 20250227 | 163600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 149 | 20250227 | 163500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 150 | 20250227 | 163400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 151 | 20250227 | 163300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 152 | 20250227 | 163200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 2232 |
| 153 | 20250227 | 163100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 154 | 20250227 | 163000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 155 | 20250227 | 162900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 156 | 20250227 | 162800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 157 | 20250227 | 162700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 158 | 20250227 | 162600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 159 | 20250227 | 162500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 160 | 20250227 | 162400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 161 | 20250227 | 162300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 162 | 20250227 | 162200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 163 | 20250227 | 162100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 164 | 20250227 | 162000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 165 | 20250227 | 161900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 166 | 20250227 | 161800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 167 | 20250227 | 161700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 168 | 20250227 | 161600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 169 | 20250227 | 161500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 170 | 20250227 | 161400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 171 | 20250227 | 161300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 172 | 20250227 | 161200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 173 | 20250227 | 161100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 174 | 20250227 | 161000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 175 | 20250227 | 160900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 176 | 20250227 | 160800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 177 | 20250227 | 160700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 178 | 20250227 | 160600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 179 | 20250227 | 160500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 180 | 20250227 | 160400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 181 | 20250227 | 160300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 182 | 20250227 | 160200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 2232 |
| 183 | 20250227 | 160100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 184 | 20250227 | 160000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 185 | 20250227 | 155900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 186 | 20250227 | 155800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 187 | 20250227 | 155700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 188 | 20250227 | 155600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 189 | 20250227 | 155500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 190 | 20250227 | 155400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 191 | 20250227 | 155300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 192 | 20250227 | 155200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 193 | 20250227 | 155100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 194 | 20250227 | 155000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 195 | 20250227 | 154900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 196 | 20250227 | 154800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 197 | 20250227 | 154700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 198 | 20250227 | 154600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 199 | 20250227 | 154500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 200 | 20250227 | 154400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 201 | 20250227 | 154300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 202 | 20250227 | 154200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 203 | 20250227 | 154100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 204 | 20250227 | 154000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 205 | 20250227 | 153900 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 206 | 20250227 | 153800 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 207 | 20250227 | 153700 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 208 | 20250227 | 153600 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 209 | 20250227 | 153500 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 210 | 20250227 | 153400 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 211 | 20250227 | 153300 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 212 | 20250227 | 153200 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 2232 |
| 213 | 20250227 | 153100 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 0 |
| 214 | 20250227 | 153000 | 5989643100 | 80600 | 80600 | 80600 | 80600 | 2232 |
| 215 | 20250227 | 152900 | 5809743900 | 81000 | 81000 | 81000 | 81000 | 0 |
| 216 | 20250227 | 152800 | 5809743900 | 81000 | 81000 | 81000 | 81000 | 0 |
| 217 | 20250227 | 152700 | 5809743900 | 81000 | 81000 | 81000 | 81000 | 0 |
| 218 | 20250227 | 152600 | 5809743900 | 81000 | 81000 | 81000 | 81000 | 0 |
| 219 | 20250227 | 152500 | 5809743900 | 81000 | 81000 | 81000 | 81000 | 0 |
| 220 | 20250227 | 152400 | 5809743900 | 81000 | 81000 | 81000 | 81000 | 0 |
| 221 | 20250227 | 152300 | 5809743900 | 81000 | 81000 | 81000 | 81000 | 0 |
| 222 | 20250227 | 152200 | 5809743900 | 81000 | 81000 | 81000 | 81000 | 0 |
| 223 | 20250227 | 152100 | 5809743900 | 81000 | 81000 | 81000 | 81000 | 0 |
| 224 | 20250227 | 152000 | 5809743900 | 81000 | 81000 | 81000 | 81000 | 0 |
| 225 | 20250227 | 151900 | 5809743900 | 81000 | 81000 | 81000 | 80800 | 20 |
| 226 | 20250227 | 151800 | 5808126300 | 81000 | 80800 | 81000 | 80800 | 301 |
| 227 | 20250227 | 151700 | 5783749100 | 80900 | 80700 | 80900 | 80700 | 83 |
| 228 | 20250227 | 151600 | 5777036400 | 80900 | 80900 | 81000 | 80800 | 222 |
| 229 | 20250227 | 151500 | 5759084600 | 80900 | 80800 | 81000 | 80700 | 988 |
| 230 | 20250227 | 151400 | 5679249500 | 80800 | 80800 | 80900 | 80800 | 398 |
| 231 | 20250227 | 151300 | 5647056000 | 80800 | 80600 | 80800 | 80600 | 166 |
| 232 | 20250227 | 151200 | 5633665700 | 80600 | 80800 | 80800 | 80600 | 124 |
| 233 | 20250227 | 151100 | 5623649400 | 80700 | 80800 | 80900 | 80700 | 108 |
| 234 | 20250227 | 151000 | 5614930200 | 80700 | 80900 | 80900 | 80700 | 22 |
| 235 | 20250227 | 150900 | 5613154600 | 80800 | 80900 | 80900 | 80800 | 204 |
| 236 | 20250227 | 150800 | 5596670100 | 80900 | 80900 | 80900 | 80900 | 0 |
| 237 | 20250227 | 150700 | 5596670100 | 80900 | 80900 | 81000 | 80900 | 74 |
| 238 | 20250227 | 150600 | 5590677900 | 80900 | 80900 | 80900 | 80800 | 151 |
| 239 | 20250227 | 150500 | 5578462700 | 80900 | 80900 | 80900 | 80800 | 129 |
| 240 | 20250227 | 150400 | 5568027000 | 80800 | 80700 | 80800 | 80700 | 318 |
| 241 | 20250227 | 150300 | 5542337800 | 80700 | 80700 | 80700 | 80700 | 64 |
| 242 | 20250227 | 150200 | 5537173000 | 80700 | 80900 | 80900 | 80700 | 428 |
| 243 | 20250227 | 150100 | 5502554000 | 80900 | 80900 | 80900 | 80800 | 85 |
| 244 | 20250227 | 150000 | 5495680000 | 80900 | 80800 | 80900 | 80700 | 20 |
| 245 | 20250227 | 145900 | 5494064200 | 80800 | 80800 | 80900 | 80700 | 81 |
| 246 | 20250227 | 145800 | 5487522300 | 80600 | 80900 | 80900 | 80600 | 1597 |
| 247 | 20250227 | 145700 | 5358659600 | 80800 | 80900 | 80900 | 80800 | 26 |
| 248 | 20250227 | 145600 | 5356556800 | 80800 | 80800 | 80800 | 80800 | 16 |
| 249 | 20250227 | 145500 | 5355264000 | 80900 | 80800 | 80900 | 80800 | 58 |
| 250 | 20250227 | 145400 | 5350573500 | 80900 | 81000 | 81000 | 80800 | 163 |
| 251 | 20250227 | 145300 | 5337391400 | 80800 | 81300 | 81300 | 80800 | 1511 |
| 252 | 20250227 | 145200 | 5215078400 | 81300 | 81300 | 81400 | 81300 | 116 |
| 253 | 20250227 | 145100 | 5205642200 | 81400 | 81400 | 81400 | 81300 | 67 |
| 254 | 20250227 | 145000 | 5200192800 | 81300 | 81300 | 81400 | 81300 | 202 |
| 255 | 20250227 | 144900 | 5183767700 | 81300 | 81400 | 81500 | 81300 | 76 |
| 256 | 20250227 | 144800 | 5177581300 | 81400 | 81400 | 81500 | 81300 | 78 |
| 257 | 20250227 | 144700 | 5171232900 | 81300 | 81300 | 81400 | 81300 | 64 |
| 258 | 20250227 | 144600 | 5166027400 | 81400 | 81500 | 81500 | 81300 | 145 |
| 259 | 20250227 | 144500 | 5154233100 | 81500 | 81400 | 81500 | 81400 | 239 |
| 260 | 20250227 | 144400 | 5134758100 | 81400 | 81400 | 81400 | 81300 | 72 |
| 261 | 20250227 | 144300 | 5128901900 | 81400 | 81400 | 81400 | 81300 | 264 |
| 262 | 20250227 | 144200 | 5107414500 | 81400 | 81400 | 81400 | 81300 | 102 |
| 263 | 20250227 | 144100 | 5099111900 | 81400 | 81500 | 81500 | 81400 | 160 |
| 264 | 20250227 | 144000 | 5086076100 | 81600 | 81500 | 81600 | 81500 | 79 |
| 265 | 20250227 | 143900 | 5079634600 | 81600 | 81700 | 81700 | 81600 | 138 |
| 266 | 20250227 | 143800 | 5068372500 | 81700 | 81800 | 81800 | 81600 | 261 |
| 267 | 20250227 | 143700 | 5047030100 | 81900 | 81800 | 81900 | 81700 | 165 |
| 268 | 20250227 | 143600 | 5033524200 | 81800 | 81900 | 81900 | 81700 | 179 |
| 269 | 20250227 | 143500 | 5018883200 | 81900 | 81900 | 81900 | 81800 | 397 |
| 270 | 20250227 | 143400 | 4986375500 | 81900 | 81700 | 81900 | 81700 | 250 |
| 271 | 20250227 | 143300 | 4965926600 | 81800 | 81500 | 81800 | 81400 | 304 |
| 272 | 20250227 | 143200 | 4941102700 | 81400 | 81500 | 81500 | 81400 | 55 |
| 273 | 20250227 | 143100 | 4936624400 | 81400 | 81400 | 81400 | 81400 | 65 |
| 274 | 20250227 | 143000 | 4931333400 | 81400 | 81600 | 81600 | 81400 | 34 |
| 275 | 20250227 | 142900 | 4928561900 | 81500 | 81500 | 81600 | 81500 | 155 |
| 276 | 20250227 | 142800 | 4915919200 | 81500 | 81400 | 81600 | 81400 | 83 |
| 277 | 20250227 | 142700 | 4909155900 | 81500 | 81500 | 81600 | 81500 | 130 |
| 278 | 20250227 | 142600 | 4898557500 | 81500 | 81600 | 81600 | 81500 | 73 |
| 279 | 20250227 | 142500 | 4892606900 | 81500 | 81500 | 81600 | 81500 | 99 |
| 280 | 20250227 | 142400 | 4884536800 | 81600 | 81700 | 81700 | 81600 | 63 |
| 281 | 20250227 | 142300 | 4879395000 | 81800 | 81700 | 81800 | 81700 | 102 |
| 282 | 20250227 | 142200 | 4871056600 | 81800 | 81600 | 81900 | 81600 | 363 |
| 283 | 20250227 | 142100 | 4841367700 | 81700 | 81600 | 81700 | 81600 | 51 |
| 284 | 20250227 | 142000 | 4837205200 | 81600 | 81600 | 81700 | 81600 | 112 |
| 285 | 20250227 | 141900 | 4828064000 | 81600 | 81500 | 81800 | 81500 | 257 |
| 286 | 20250227 | 141800 | 4807081700 | 81500 | 81400 | 81500 | 81400 | 457 |
| 287 | 20250227 | 141700 | 4769842300 | 81300 | 81500 | 81500 | 81300 | 61 |
| 288 | 20250227 | 141600 | 4764878900 | 81400 | 81500 | 81500 | 81400 | 51 |
| 289 | 20250227 | 141500 | 4760726500 | 81400 | 81500 | 81600 | 81400 | 49 |
| 290 | 20250227 | 141400 | 4756733800 | 81600 | 81600 | 81600 | 81600 | 97 |
| 291 | 20250227 | 141300 | 4748818600 | 81700 | 81600 | 81700 | 81600 | 66 |
| 292 | 20250227 | 141200 | 4743430500 | 81600 | 81600 | 81700 | 81600 | 289 |
| 293 | 20250227 | 141100 | 4719837900 | 81600 | 81600 | 81600 | 81500 | 55 |
| 294 | 20250227 | 141000 | 4715353500 | 81500 | 81600 | 81700 | 81500 | 418 |
| 295 | 20250227 | 140900 | 4681243600 | 81600 | 81600 | 81800 | 81600 | 212 |
| 296 | 20250227 | 140800 | 4663938900 | 81600 | 81600 | 81700 | 81600 | 142 |
| 297 | 20250227 | 140700 | 4652343000 | 81700 | 81700 | 81700 | 81700 | 30 |
| 298 | 20250227 | 140600 | 4649892000 | 81800 | 81800 | 81900 | 81800 | 202 |
| 299 | 20250227 | 140500 | 4633353500 | 81900 | 81800 | 81900 | 81800 | 136 |
| 300 | 20250227 | 140400 | 4622224700 | 81800 | 81500 | 81800 | 81500 | 115 |
| 301 | 20250227 | 140300 | 4612834700 | 81500 | 81400 | 81500 | 81300 | 215 |
| 302 | 20250227 | 140200 | 4595329200 | 81400 | 81600 | 81600 | 81400 | 72 |
| 303 | 20250227 | 140100 | 4589461200 | 81600 | 81400 | 81600 | 81400 | 95 |
| 304 | 20250227 | 140000 | 4581719700 | 81500 | 81200 | 81500 | 81100 | 539 |
| 305 | 20250227 | 135900 | 4537818900 | 81100 | 81100 | 81200 | 81100 | 49 |
| 306 | 20250227 | 135800 | 4533844700 | 81200 | 81200 | 81200 | 81100 | 42 |
| 307 | 20250227 | 135700 | 4530436200 | 81200 | 81200 | 81300 | 81100 | 77 |
| 308 | 20250227 | 135600 | 4524185800 | 81200 | 81100 | 81200 | 81100 | 88 |
| 309 | 20250227 | 135500 | 4517046600 | 81100 | 81200 | 81200 | 81100 | 68 |
| 310 | 20250227 | 135400 | 4511527900 | 81200 | 81300 | 81300 | 81200 | 71 |
| 311 | 20250227 | 135300 | 4505756800 | 81300 | 81000 | 81300 | 81000 | 192 |
| 312 | 20250227 | 135200 | 4490189200 | 81000 | 81100 | 81100 | 81000 | 66 |
| 313 | 20250227 | 135100 | 4484842300 | 81000 | 81000 | 81000 | 80900 | 53 |
| 314 | 20250227 | 135000 | 4480549700 | 81000 | 81100 | 81200 | 80900 | 165 |
| 315 | 20250227 | 134900 | 4467186300 | 81200 | 81300 | 81300 | 81200 | 133 |
| 316 | 20250227 | 134800 | 4456385800 | 81400 | 81200 | 81400 | 81200 | 108 |
| 317 | 20250227 | 134700 | 4447613600 | 81200 | 81300 | 81400 | 81200 | 36 |
| 318 | 20250227 | 134600 | 4444686900 | 81300 | 81300 | 81400 | 81300 | 102 |
| 319 | 20250227 | 134500 | 4436392400 | 81300 | 81100 | 81400 | 81100 | 145 |
| 320 | 20250227 | 134400 | 4424607500 | 81100 | 80900 | 81100 | 80900 | 590 |
| 321 | 20250227 | 134300 | 4376814100 | 80800 | 80900 | 80900 | 80800 | 52 |
| 322 | 20250227 | 134200 | 4372607800 | 81000 | 80900 | 81000 | 80900 | 18 |
| 323 | 20250227 | 134100 | 4371151300 | 80900 | 80900 | 80900 | 80800 | 36 |
| 324 | 20250227 | 134000 | 4368239500 | 80800 | 80900 | 80900 | 80800 | 35 |
| 325 | 20250227 | 133900 | 4365408400 | 80900 | 81000 | 81000 | 80900 | 44 |
| 326 | 20250227 | 133800 | 4361847800 | 81000 | 80900 | 81000 | 80900 | 24 |
| 327 | 20250227 | 133700 | 4359904900 | 80900 | 81100 | 81100 | 80900 | 27 |
| 328 | 20250227 | 133600 | 4357717500 | 81000 | 81100 | 81100 | 81000 | 50 |
| 329 | 20250227 | 133500 | 4353665500 | 81200 | 81200 | 81200 | 81200 | 1 |
| 330 | 20250227 | 133400 | 4353584300 | 81100 | 81100 | 81200 | 81100 | 39 |
| 331 | 20250227 | 133300 | 4350419700 | 81000 | 81000 | 81100 | 80900 | 103 |
| 332 | 20250227 | 133200 | 4342084600 | 81100 | 81000 | 81200 | 81000 | 486 |
| 333 | 20250227 | 133100 | 4302653800 | 80900 | 80900 | 80900 | 80800 | 42 |
| 334 | 20250227 | 133000 | 4299258000 | 80900 | 80900 | 81000 | 80900 | 110 |
| 335 | 20250227 | 132900 | 4290349300 | 80800 | 81200 | 81200 | 80700 | 97 |
| 336 | 20250227 | 132800 | 4282507800 | 81200 | 81400 | 81400 | 81200 | 1001 |
| 337 | 20250227 | 132700 | 4201134100 | 81400 | 81600 | 81600 | 81400 | 182 |
| 338 | 20250227 | 132600 | 4186298000 | 81700 | 81900 | 81900 | 81700 | 180 |
| 339 | 20250227 | 132500 | 4171576200 | 81800 | 81500 | 81800 | 81500 | 104 |
| 340 | 20250227 | 132400 | 4163079900 | 81500 | 81600 | 81600 | 81500 | 309 |
| 341 | 20250227 | 132300 | 4137891200 | 81600 | 81700 | 81800 | 81500 | 103 |
| 342 | 20250227 | 132200 | 4129493400 | 81700 | 81700 | 81800 | 81600 | 231 |
| 343 | 20250227 | 132100 | 4110619300 | 81700 | 81700 | 81900 | 81600 | 390 |
| 344 | 20250227 | 132000 | 4078772600 | 81800 | 82100 | 82100 | 81800 | 178 |
| 345 | 20250227 | 131900 | 4064185900 | 82000 | 82200 | 82400 | 82000 | 1462 |
| 346 | 20250227 | 131800 | 3943936700 | 82200 | 82000 | 82200 | 82000 | 817 |
| 347 | 20250227 | 131700 | 3876868500 | 82000 | 81900 | 82000 | 81900 | 424 |
| 348 | 20250227 | 131600 | 3842115600 | 81700 | 81400 | 81900 | 81400 | 520 |
| 349 | 20250227 | 131500 | 3799687700 | 81500 | 81500 | 81600 | 81400 | 215 |
| 350 | 20250227 | 131400 | 3782164000 | 81600 | 81500 | 81600 | 81500 | 141 |
| 351 | 20250227 | 131300 | 3770663500 | 81500 | 81500 | 81600 | 81500 | 73 |
| 352 | 20250227 | 131200 | 3764709600 | 81500 | 81600 | 81600 | 81500 | 30 |
| 353 | 20250227 | 131100 | 3762262100 | 81500 | 81600 | 81600 | 81500 | 279 |
| 354 | 20250227 | 131000 | 3739519900 | 81500 | 81900 | 81900 | 81500 | 248 |
| 355 | 20250227 | 130900 | 3719262400 | 81900 | 81600 | 81900 | 81500 | 399 |
| 356 | 20250227 | 130800 | 3686665300 | 81600 | 81700 | 81700 | 81500 | 429 |
| 357 | 20250227 | 130700 | 3651681900 | 81700 | 81800 | 82000 | 81700 | 1547 |
| 358 | 20250227 | 130600 | 3524919600 | 81900 | 81500 | 81900 | 81500 | 1939 |
| 359 | 20250227 | 130500 | 3366406200 | 81500 | 81600 | 81600 | 81500 | 150 |
| 360 | 20250227 | 130400 | 3354177300 | 81500 | 81200 | 81600 | 81200 | 1176 |
| 361 | 20250227 | 130300 | 3258389900 | 81300 | 80800 | 81300 | 80700 | 1331 |
| 362 | 20250227 | 130200 | 3150602500 | 80800 | 80900 | 80900 | 80800 | 83 |
| 363 | 20250227 | 130100 | 3143893000 | 80900 | 80900 | 80900 | 80900 | 26 |
| 364 | 20250227 | 130000 | 3141789600 | 80900 | 80700 | 80900 | 80700 | 151 |
| 365 | 20250227 | 125900 | 3129592300 | 80700 | 80800 | 80900 | 80700 | 691 |
| 366 | 20250227 | 125800 | 3073763100 | 80900 | 80900 | 80900 | 80900 | 176 |
| 367 | 20250227 | 125700 | 3059524700 | 81000 | 81000 | 81000 | 80900 | 352 |
| 368 | 20250227 | 125600 | 3031038300 | 81000 | 80900 | 81000 | 80800 | 1250 |
| 369 | 20250227 | 125500 | 2929817700 | 80900 | 80900 | 80900 | 80800 | 75 |
| 370 | 20250227 | 125400 | 2923754200 | 80800 | 80800 | 80900 | 80800 | 115 |
| 371 | 20250227 | 125300 | 2914461200 | 80800 | 80900 | 80900 | 80800 | 417 |
| 372 | 20250227 | 125200 | 2880739300 | 80900 | 80900 | 80900 | 80800 | 46 |
| 373 | 20250227 | 125100 | 2877018700 | 80800 | 80800 | 80800 | 80700 | 489 |
| 374 | 20250227 | 125000 | 2837529100 | 80700 | 80600 | 80700 | 80600 | 256 |
| 375 | 20250227 | 124900 | 2816880500 | 80600 | 80500 | 80600 | 80500 | 310 |
| 376 | 20250227 | 124800 | 2791906900 | 80400 | 80300 | 80400 | 80300 | 42 |
| 377 | 20250227 | 124700 | 2788530400 | 80300 | 80400 | 80400 | 80300 | 389 |
| 378 | 20250227 | 124600 | 2757292000 | 80500 | 80500 | 80500 | 80500 | 104 |
| 379 | 20250227 | 124500 | 2748920000 | 80300 | 80600 | 80600 | 80300 | 276 |
| 380 | 20250227 | 124400 | 2726721500 | 80600 | 80500 | 80600 | 80500 | 33 |
| 381 | 20250227 | 124300 | 2724064100 | 80600 | 80600 | 80600 | 80500 | 121 |
| 382 | 20250227 | 124200 | 2714318800 | 80600 | 80700 | 80700 | 80600 | 491 |
| 383 | 20250227 | 124100 | 2674740000 | 80600 | 80700 | 80700 | 80600 | 21 |
| 384 | 20250227 | 124000 | 2673045700 | 80600 | 80700 | 80700 | 80600 | 30 |
| 385 | 20250227 | 123900 | 2670624900 | 80700 | 80700 | 80800 | 80700 | 286 |
| 386 | 20250227 | 123800 | 2647536000 | 80700 | 80500 | 80700 | 80500 | 810 |
| 387 | 20250227 | 123700 | 2582210600 | 80600 | 80600 | 80600 | 80500 | 45 |
| 388 | 20250227 | 123600 | 2578585500 | 80600 | 80400 | 80600 | 80400 | 142 |
| 389 | 20250227 | 123500 | 2567154200 | 80500 | 80400 | 80500 | 80400 | 129 |
| 390 | 20250227 | 123400 | 2556779700 | 80500 | 80500 | 80500 | 80500 | 9 |
| 391 | 20250227 | 123300 | 2556055200 | 80500 | 80200 | 80600 | 80200 | 710 |
| 392 | 20250227 | 123200 | 2498937900 | 80200 | 80200 | 80200 | 80200 | 120 |
| 393 | 20250227 | 123100 | 2489313900 | 80200 | 80300 | 80300 | 80200 | 73 |
| 394 | 20250227 | 123000 | 2483453800 | 80300 | 80200 | 80300 | 80200 | 84 |
| 395 | 20250227 | 122900 | 2476716100 | 80200 | 80200 | 80300 | 80200 | 17 |
| 396 | 20250227 | 122800 | 2475352500 | 80200 | 80300 | 80300 | 80200 | 111 |
| 397 | 20250227 | 122700 | 2466449300 | 80300 | 80300 | 80300 | 80300 | 7 |
| 398 | 20250227 | 122600 | 2465887200 | 80300 | 80200 | 80300 | 80200 | 30 |
| 399 | 20250227 | 122500 | 2463480200 | 80100 | 80100 | 80100 | 80100 | 91 |
| 400 | 20250227 | 122400 | 2456191100 | 80000 | 80100 | 80100 | 80000 | 14 |
| 401 | 20250227 | 122300 | 2455069800 | 80100 | 80000 | 80100 | 79900 | 112 |
| 402 | 20250227 | 122200 | 2446118200 | 80000 | 80100 | 80100 | 79900 | 168 |
| 403 | 20250227 | 122100 | 2432682800 | 80000 | 80100 | 80200 | 80000 | 296 |
| 404 | 20250227 | 122000 | 2408998400 | 80100 | 80200 | 80200 | 80100 | 360 |
| 405 | 20250227 | 121900 | 2380156700 | 80300 | 80300 | 80300 | 80300 | 8 |
| 406 | 20250227 | 121800 | 2379514300 | 80300 | 80300 | 80300 | 80300 | 18 |
| 407 | 20250227 | 121700 | 2378068900 | 80200 | 80400 | 80400 | 80200 | 163 |
| 408 | 20250227 | 121600 | 2364990700 | 80400 | 80500 | 80500 | 80400 | 91 |
| 409 | 20250227 | 121500 | 2357672000 | 80500 | 80500 | 80500 | 80500 | 240 |
| 410 | 20250227 | 121400 | 2338352000 | 80500 | 80400 | 80500 | 80400 | 64 |
| 411 | 20250227 | 121300 | 2333203400 | 80400 | 80400 | 80500 | 80400 | 51 |
| 412 | 20250227 | 121200 | 2329102000 | 80400 | 80400 | 80400 | 80400 | 5 |
| 413 | 20250227 | 121100 | 2328700000 | 80400 | 80400 | 80500 | 80300 | 156 |
| 414 | 20250227 | 121000 | 2316146500 | 80300 | 80200 | 80300 | 80200 | 85 |
| 415 | 20250227 | 120900 | 2309327800 | 80200 | 80200 | 80200 | 80200 | 20 |
| 416 | 20250227 | 120800 | 2307723800 | 80200 | 80200 | 80200 | 80200 | 64 |
| 417 | 20250227 | 120700 | 2302591000 | 80200 | 80200 | 80300 | 80100 | 38 |
| 418 | 20250227 | 120600 | 2299543200 | 80100 | 80200 | 80200 | 80100 | 65 |
| 419 | 20250227 | 120500 | 2294335100 | 80300 | 80000 | 80300 | 80000 | 64 |
| 420 | 20250227 | 120400 | 2289207000 | 80000 | 80200 | 80300 | 80000 | 108 |
| 421 | 20250227 | 120300 | 2280555300 | 80200 | 80200 | 80200 | 80200 | 6 |
| 422 | 20250227 | 120200 | 2280074100 | 80200 | 80200 | 80300 | 80200 | 504 |
| 423 | 20250227 | 120100 | 2239603300 | 80200 | 80000 | 80300 | 80000 | 254 |
| 424 | 20250227 | 120000 | 2219240500 | 80000 | 79800 | 80000 | 79800 | 5 |
| 425 | 20250227 | 115900 | 2218840700 | 79900 | 80000 | 80000 | 79700 | 474 |
| 426 | 20250227 | 115800 | 2180967300 | 80000 | 80100 | 80100 | 80000 | 14 |
| 427 | 20250227 | 115700 | 2179846600 | 80100 | 80200 | 80200 | 80100 | 16 |
| 428 | 20250227 | 115600 | 2178564200 | 80100 | 80100 | 80100 | 80100 | 78 |
| 429 | 20250227 | 115500 | 2172316400 | 80100 | 80200 | 80200 | 80100 | 24 |
| 430 | 20250227 | 115400 | 2170393600 | 80200 | 80200 | 80200 | 80100 | 80 |
| 431 | 20250227 | 115300 | 2163982800 | 80100 | 80200 | 80200 | 80100 | 21 |
| 432 | 20250227 | 115200 | 2162298700 | 80200 | 80300 | 80300 | 80200 | 54 |
| 433 | 20250227 | 115100 | 2157963400 | 80400 | 80300 | 80400 | 80300 | 13 |
| 434 | 20250227 | 115000 | 2156918500 | 80400 | 80300 | 80400 | 80300 | 90 |
| 435 | 20250227 | 114900 | 2149683300 | 80400 | 80500 | 80500 | 80400 | 21 |
| 436 | 20250227 | 114800 | 2147993700 | 80500 | 80600 | 80600 | 80400 | 692 |
| 437 | 20250227 | 114700 | 2092261200 | 80500 | 80500 | 80500 | 80400 | 164 |
| 438 | 20250227 | 114600 | 2079059300 | 80400 | 80100 | 80400 | 80100 | 823 |
| 439 | 20250227 | 114500 | 2012997500 | 80000 | 80100 | 80100 | 79900 | 74 |
| 440 | 20250227 | 114400 | 2007079600 | 80000 | 80000 | 80100 | 79900 | 215 |
| 441 | 20250227 | 114300 | 1989882100 | 80000 | 80100 | 80100 | 80000 | 219 |
| 442 | 20250227 | 114200 | 1972361800 | 80200 | 80200 | 80300 | 80000 | 852 |
| 443 | 20250227 | 114100 | 1904089800 | 80100 | 80200 | 80300 | 80100 | 111 |
| 444 | 20250227 | 114000 | 1895193700 | 80300 | 80300 | 80300 | 80200 | 275 |
| 445 | 20250227 | 113900 | 1873127700 | 80300 | 80300 | 80400 | 80200 | 43 |
| 446 | 20250227 | 113800 | 1869674700 | 80200 | 80300 | 80400 | 80200 | 64 |
| 447 | 20250227 | 113700 | 1864535500 | 80400 | 80100 | 80400 | 80100 | 178 |
| 448 | 20250227 | 113600 | 1850249700 | 80200 | 80200 | 80200 | 80200 | 131 |
| 449 | 20250227 | 113500 | 1839743500 | 80200 | 80200 | 80200 | 80100 | 69 |
| 450 | 20250227 | 113400 | 1834214200 | 80200 | 80200 | 80200 | 80100 | 24 |
| 451 | 20250227 | 113300 | 1832289600 | 80100 | 80300 | 80300 | 80000 | 307 |
| 452 | 20250227 | 113200 | 1807692900 | 80300 | 80600 | 80700 | 80300 | 193 |
| 453 | 20250227 | 113100 | 1792171500 | 80500 | 80600 | 80700 | 80400 | 810 |
| 454 | 20250227 | 113000 | 1726953800 | 80600 | 80300 | 80600 | 80200 | 673 |
| 455 | 20250227 | 112900 | 1672911000 | 80300 | 79800 | 80400 | 79800 | 974 |
| 456 | 20250227 | 112800 | 1594871300 | 79800 | 79700 | 80200 | 79700 | 803 |
| 457 | 20250227 | 112700 | 1530633600 | 79700 | 79000 | 79800 | 79000 | 1011 |
| 458 | 20250227 | 112600 | 1450273200 | 79300 | 79300 | 79300 | 79300 | 64 |
| 459 | 20250227 | 112500 | 1445198000 | 79200 | 79100 | 79300 | 79100 | 238 |
| 460 | 20250227 | 112400 | 1426350700 | 79100 | 78300 | 79300 | 78300 | 2231 |
| 461 | 20250227 | 112300 | 1250371100 | 78200 | 78200 | 78200 | 78200 | 18 |
| 462 | 20250227 | 112200 | 1248963500 | 78000 | 78000 | 78000 | 78000 | 35 |
| 463 | 20250227 | 112100 | 1246233500 | 77900 | 77900 | 77900 | 77900 | 11 |
| 464 | 20250227 | 112000 | 1245376600 | 77900 | 77900 | 77900 | 77900 | 77 |
| 465 | 20250227 | 111900 | 1239378300 | 77900 | 77900 | 77900 | 77900 | 10 |
| 466 | 20250227 | 111800 | 1238599300 | 77900 | 77900 | 77900 | 77900 | 9 |
| 467 | 20250227 | 111700 | 1237898200 | 77900 | 77900 | 77900 | 77900 | 1 |
| 468 | 20250227 | 111600 | 1237820300 | 77900 | 77900 | 77900 | 77900 | 17 |
| 469 | 20250227 | 111500 | 1236496000 | 77900 | 77900 | 78000 | 77900 | 422 |
| 470 | 20250227 | 111400 | 1203620200 | 77800 | 77900 | 77900 | 77800 | 44 |
| 471 | 20250227 | 111300 | 1200194600 | 77900 | 77900 | 77900 | 77900 | 45 |
| 472 | 20250227 | 111200 | 1196689100 | 77900 | 77900 | 77900 | 77900 | 1 |
| 473 | 20250227 | 111100 | 1196611200 | 77900 | 77900 | 77900 | 77900 | 8 |
| 474 | 20250227 | 111000 | 1195988000 | 77900 | 78100 | 78100 | 77900 | 14 |
| 475 | 20250227 | 110900 | 1194897200 | 77900 | 78000 | 78000 | 77900 | 56 |
| 476 | 20250227 | 110800 | 1190533500 | 78000 | 78000 | 78000 | 78000 | 20 |
| 477 | 20250227 | 110700 | 1188973500 | 78000 | 78000 | 78000 | 78000 | 43 |
| 478 | 20250227 | 110600 | 1185619500 | 78000 | 77900 | 78000 | 77900 | 27 |
| 479 | 20250227 | 110500 | 1183515200 | 77900 | 78000 | 78000 | 77900 | 505 |
| 480 | 20250227 | 110400 | 1144145400 | 78000 | 78000 | 78000 | 78000 | 30 |
| 481 | 20250227 | 110300 | 1141805400 | 78000 | 78100 | 78100 | 78000 | 11 |
| 482 | 20250227 | 110200 | 1140947100 | 78100 | 78100 | 78100 | 78100 | 8 |
| 483 | 20250227 | 110100 | 1140322300 | 78100 | 78300 | 78300 | 78100 | 6 |
| 484 | 20250227 | 110000 | 1139853500 | 78100 | 78100 | 78100 | 78100 | 9 |
| 485 | 20250227 | 105900 | 1139150600 | 78100 | 78100 | 78100 | 78100 | 18 |
| 486 | 20250227 | 105800 | 1137744800 | 78100 | 78100 | 78100 | 78100 | 2 |
| 487 | 20250227 | 105700 | 1137588600 | 78100 | 78100 | 78100 | 78100 | 8 |
| 488 | 20250227 | 105600 | 1136963800 | 78100 | 78200 | 78200 | 78100 | 200 |
| 489 | 20250227 | 105500 | 1121333800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 490 | 20250227 | 105400 | 1121333800 | 78500 | 78100 | 78500 | 78100 | 10 |
| 491 | 20250227 | 105300 | 1120549200 | 78500 | 78500 | 78500 | 78500 | 1 |
| 492 | 20250227 | 105200 | 1120470700 | 78100 | 78000 | 78100 | 78000 | 165 |
| 493 | 20250227 | 105100 | 1107593800 | 78000 | 78000 | 78000 | 78000 | 5 |
| 494 | 20250227 | 105000 | 1107203800 | 78100 | 78100 | 78100 | 78100 | 0 |
| 495 | 20250227 | 104900 | 1107203800 | 78100 | 78100 | 78100 | 78100 | 1 |
| 496 | 20250227 | 104800 | 1107125700 | 78100 | 78100 | 78100 | 78100 | 29 |
| 497 | 20250227 | 104700 | 1104860800 | 78000 | 78100 | 78100 | 78000 | 143 |
| 498 | 20250227 | 104600 | 1093694400 | 78100 | 78100 | 78100 | 78100 | 11 |
| 499 | 20250227 | 104500 | 1092835300 | 78300 | 78300 | 78300 | 78300 | 4 |
| 500 | 20250227 | 104400 | 1092522100 | 78200 | 78200 | 78200 | 78200 | 25 |
| 501 | 20250227 | 104300 | 1090567100 | 78200 | 78200 | 78200 | 78200 | 5 |
| 502 | 20250227 | 104200 | 1090176100 | 78100 | 78100 | 78100 | 78100 | 16 |
| 503 | 20250227 | 104100 | 1088926500 | 78300 | 78400 | 78400 | 78300 | 12 |
| 504 | 20250227 | 104000 | 1087986200 | 78500 | 78500 | 78500 | 78400 | 157 |
| 505 | 20250227 | 103900 | 1075663200 | 78100 | 78200 | 78200 | 78100 | 27 |
| 506 | 20250227 | 103800 | 1073554300 | 78100 | 78100 | 78200 | 78100 | 40 |
| 507 | 20250227 | 103700 | 1070430000 | 78100 | 78100 | 78100 | 78000 | 11 |
| 508 | 20250227 | 103600 | 1069571700 | 78000 | 78000 | 78000 | 78000 | 10 |
| 509 | 20250227 | 103500 | 1068791700 | 78100 | 78100 | 78100 | 78100 | 5 |
| 510 | 20250227 | 103400 | 1068401200 | 78000 | 78100 | 78100 | 78000 | 11 |
| 511 | 20250227 | 103300 | 1067542900 | 78100 | 78100 | 78100 | 78100 | 102 |
| 512 | 20250227 | 103200 | 1059576700 | 78100 | 78100 | 78100 | 78100 | 9 |
| 513 | 20250227 | 103100 | 1058873800 | 78100 | 78100 | 78100 | 78100 | 2 |
| 514 | 20250227 | 103000 | 1058717600 | 78100 | 78100 | 78100 | 78100 | 53 |
| 515 | 20250227 | 102900 | 1054578300 | 78100 | 78600 | 78600 | 78100 | 43 |
| 516 | 20250227 | 102800 | 1051215000 | 78600 | 78600 | 78600 | 78600 | 5 |
| 517 | 20250227 | 102700 | 1050822000 | 78600 | 78300 | 78600 | 78300 | 250 |
| 518 | 20250227 | 102600 | 1031210400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 519 | 20250227 | 102500 | 1031210400 | 78000 | 78100 | 78100 | 78000 | 5 |
| 520 | 20250227 | 102400 | 1030820100 | 78100 | 78100 | 78100 | 78100 | 23 |
| 521 | 20250227 | 102300 | 1029023800 | 78100 | 78300 | 78300 | 78100 | 141 |
| 522 | 20250227 | 102200 | 1018001000 | 78200 | 77800 | 78200 | 77800 | 190 |
| 523 | 20250227 | 102100 | 1003178400 | 77800 | 77800 | 78000 | 77800 | 78 |
| 524 | 20250227 | 102000 | 997103200 | 77800 | 77800 | 77800 | 77800 | 8 |
| 525 | 20250227 | 101900 | 996480800 | 77900 | 77900 | 78000 | 77800 | 494 |
| 526 | 20250227 | 101800 | 958015800 | 78000 | 78100 | 78100 | 78000 | 368 |
| 527 | 20250227 | 101700 | 929309800 | 78100 | 78100 | 78100 | 78100 | 109 |
| 528 | 20250227 | 101600 | 920796900 | 78200 | 78200 | 78200 | 78200 | 1 |
| 529 | 20250227 | 101500 | 920718700 | 78000 | 78200 | 78200 | 78000 | 24 |
| 530 | 20250227 | 101400 | 918843700 | 78100 | 78100 | 78100 | 78100 | 327 |
| 531 | 20250227 | 101300 | 893305000 | 78200 | 78200 | 78200 | 78200 | 93 |
| 532 | 20250227 | 101200 | 886032400 | 78200 | 78200 | 78300 | 78200 | 19 |
| 533 | 20250227 | 101100 | 884545600 | 78200 | 78300 | 78300 | 78200 | 76 |
| 534 | 20250227 | 101000 | 878602200 | 78300 | 78300 | 78300 | 78300 | 2 |
| 535 | 20250227 | 100900 | 878445600 | 78300 | 78200 | 78300 | 78200 | 49 |
| 536 | 20250227 | 100800 | 874612400 | 78100 | 78200 | 78200 | 78100 | 9 |
| 537 | 20250227 | 100700 | 873909400 | 78200 | 78200 | 78200 | 78200 | 11 |
| 538 | 20250227 | 100600 | 873049200 | 78100 | 78200 | 78200 | 78100 | 222 |
| 539 | 20250227 | 100500 | 855689900 | 78200 | 78200 | 78200 | 78200 | 39 |
| 540 | 20250227 | 100400 | 852640100 | 78200 | 78300 | 78300 | 78200 | 10 |
| 541 | 20250227 | 100300 | 851857900 | 78300 | 78300 | 78300 | 78300 | 7 |
| 542 | 20250227 | 100200 | 851309800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 543 | 20250227 | 100100 | 851309800 | 78200 | 78400 | 78400 | 78200 | 21 |
| 544 | 20250227 | 100000 | 849663600 | 78500 | 78500 | 78500 | 78500 | 1 |
| 545 | 20250227 | 095900 | 849585100 | 78200 | 78200 | 78600 | 78200 | 9 |
| 546 | 20250227 | 095800 | 848880900 | 78600 | 78300 | 78600 | 78300 | 47 |
| 547 | 20250227 | 095700 | 845196800 | 78300 | 78200 | 78300 | 78000 | 29 |
| 548 | 20250227 | 095600 | 842930800 | 78200 | 78100 | 78200 | 78100 | 49 |
| 549 | 20250227 | 095500 | 839101500 | 78000 | 78000 | 78000 | 78000 | 32 |
| 550 | 20250227 | 095400 | 836605500 | 77900 | 77900 | 77900 | 77900 | 0 |
| 551 | 20250227 | 095300 | 836605500 | 77900 | 78200 | 78200 | 77900 | 106 |
| 552 | 20250227 | 095200 | 828342100 | 78200 | 78200 | 78200 | 78200 | 0 |
| 553 | 20250227 | 095100 | 828342100 | 78200 | 78300 | 78300 | 77900 | 548 |
| 554 | 20250227 | 095000 | 785613500 | 78000 | 78100 | 78300 | 78000 | 65 |
| 555 | 20250227 | 094900 | 780538900 | 78000 | 78300 | 78300 | 78000 | 32 |
| 556 | 20250227 | 094800 | 778033900 | 78000 | 78000 | 78300 | 78000 | 209 |
| 557 | 20250227 | 094700 | 761704200 | 78000 | 78300 | 78300 | 78000 | 139 |
| 558 | 20250227 | 094600 | 750860100 | 78300 | 78300 | 78300 | 78300 | 1 |
| 559 | 20250227 | 094500 | 750781800 | 78400 | 78400 | 78400 | 78400 | 16 |
| 560 | 20250227 | 094400 | 749527400 | 78400 | 78400 | 78400 | 78400 | 16 |
| 561 | 20250227 | 094300 | 748273000 | 78400 | 78300 | 78400 | 78000 | 12 |
| 562 | 20250227 | 094200 | 747333600 | 78000 | 78200 | 78200 | 78000 | 135 |
| 563 | 20250227 | 094100 | 736794200 | 78200 | 78400 | 78500 | 78200 | 532 |
| 564 | 20250227 | 094000 | 695178500 | 78200 | 78200 | 78200 | 78200 | 104 |
| 565 | 20250227 | 093900 | 687045700 | 78400 | 78100 | 78400 | 78100 | 394 |
| 566 | 20250227 | 093800 | 656252200 | 78200 | 78200 | 78200 | 78100 | 39 |
| 567 | 20250227 | 093700 | 653202500 | 78200 | 78500 | 78500 | 78200 | 16 |
| 568 | 20250227 | 093600 | 651946800 | 78100 | 78200 | 78200 | 78100 | 104 |
| 569 | 20250227 | 093500 | 643816800 | 78400 | 78500 | 78500 | 78200 | 63 |
| 570 | 20250227 | 093400 | 638879300 | 78600 | 78500 | 78600 | 78400 | 29 |
| 571 | 20250227 | 093300 | 636602800 | 78500 | 78300 | 78500 | 78300 | 52 |
| 572 | 20250227 | 093200 | 632521500 | 78200 | 78200 | 78300 | 78200 | 250 |
| 573 | 20250227 | 093100 | 612970300 | 78200 | 78300 | 78300 | 78200 | 91 |
| 574 | 20250227 | 093000 | 605853000 | 78300 | 78100 | 78300 | 78100 | 225 |
| 575 | 20250227 | 092900 | 588270000 | 78100 | 78100 | 78100 | 78000 | 85 |
| 576 | 20250227 | 092800 | 581635100 | 78100 | 78200 | 78200 | 78000 | 123 |
| 577 | 20250227 | 092700 | 572028700 | 78200 | 78100 | 78200 | 78000 | 66 |
| 578 | 20250227 | 092600 | 566880100 | 78000 | 78100 | 78100 | 78000 | 61 |
| 579 | 20250227 | 092500 | 562117100 | 78100 | 78000 | 78100 | 77900 | 139 |
| 580 | 20250227 | 092400 | 551271800 | 77900 | 78100 | 78100 | 77900 | 19 |
| 581 | 20250227 | 092300 | 549789800 | 77900 | 78000 | 78000 | 77900 | 310 |
| 582 | 20250227 | 092200 | 525627400 | 78100 | 78000 | 78100 | 78000 | 126 |
| 583 | 20250227 | 092100 | 515792900 | 78000 | 78100 | 78100 | 78000 | 255 |
| 584 | 20250227 | 092000 | 495896800 | 78100 | 78100 | 78200 | 78100 | 33 |
| 585 | 20250227 | 091900 | 493319400 | 78000 | 78000 | 78000 | 78000 | 164 |
| 586 | 20250227 | 091800 | 480527400 | 78000 | 78700 | 78700 | 77900 | 1722 |
| 587 | 20250227 | 091700 | 345872800 | 78800 | 78800 | 78800 | 78800 | 1 |
| 588 | 20250227 | 091600 | 345794000 | 78800 | 79100 | 79100 | 78800 | 192 |
| 589 | 20250227 | 091500 | 330622700 | 78800 | 78800 | 78800 | 78800 | 21 |
| 590 | 20250227 | 091400 | 328967900 | 78800 | 79200 | 79200 | 78700 | 233 |
| 591 | 20250227 | 091300 | 310603200 | 79200 | 79500 | 79500 | 79200 | 147 |
| 592 | 20250227 | 091200 | 298940700 | 79500 | 79600 | 79600 | 79400 | 115 |
| 593 | 20250227 | 091100 | 289798300 | 79500 | 79500 | 79500 | 79300 | 896 |
| 594 | 20250227 | 091000 | 218645400 | 79500 | 79500 | 79600 | 79400 | 77 |
| 595 | 20250227 | 090900 | 212525700 | 79400 | 79700 | 79700 | 79400 | 166 |
| 596 | 20250227 | 090800 | 199300800 | 79700 | 79600 | 79800 | 79500 | 327 |
| 597 | 20250227 | 090700 | 173270400 | 79500 | 78900 | 79600 | 78900 | 649 |
| 598 | 20250227 | 090600 | 121735100 | 79100 | 79200 | 79200 | 78700 | 58 |
| 599 | 20250227 | 090500 | 117150000 | 79200 | 78600 | 79200 | 78500 | 420 |
| 600 | 20250227 | 090400 | 84024100 | 78500 | 78500 | 78500 | 78500 | 30 |
| 601 | 20250227 | 090300 | 81669100 | 78500 | 78500 | 78500 | 78400 | 340 |
| 602 | 20250227 | 090200 | 55010700 | 78400 | 78600 | 78800 | 78400 | 53 |
| 603 | 20250227 | 090100 | 50851000 | 78200 | 78600 | 78600 | 78200 | 100 |
| 604 | 20250227 | 090000 | 43004700 | 78700 | 79000 | 79200 | 78700 | 455 |