35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 191900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 5716 |
| 3 | 20250226 | 191800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 4 | 20250226 | 191700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 5 | 20250226 | 191600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 6 | 20250226 | 191500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 7 | 20250226 | 191400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 8 | 20250226 | 191300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 9 | 20250226 | 191200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 10 | 20250226 | 191100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 11 | 20250226 | 191000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 12 | 20250226 | 190900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 13 | 20250226 | 190800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 14 | 20250226 | 190700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 15 | 20250226 | 190600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 16 | 20250226 | 190500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 17 | 20250226 | 190400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 18 | 20250226 | 190300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 19 | 20250226 | 190200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 20 | 20250226 | 190100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 21 | 20250226 | 190000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 22 | 20250226 | 185900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 23 | 20250226 | 185800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 24 | 20250226 | 185700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 25 | 20250226 | 185600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 26 | 20250226 | 185500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 27 | 20250226 | 185400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 28 | 20250226 | 185300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 29 | 20250226 | 185200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 30 | 20250226 | 185100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 31 | 20250226 | 185000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 32 | 20250226 | 184900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 5716 |
| 33 | 20250226 | 184800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 34 | 20250226 | 184700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 35 | 20250226 | 184600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 36 | 20250226 | 184500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 37 | 20250226 | 184400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 38 | 20250226 | 184300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 39 | 20250226 | 184200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 40 | 20250226 | 184100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 41 | 20250226 | 184000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 42 | 20250226 | 183900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 43 | 20250226 | 183800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 44 | 20250226 | 183700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 45 | 20250226 | 183600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 46 | 20250226 | 183500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 47 | 20250226 | 183400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 48 | 20250226 | 183300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 49 | 20250226 | 183200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 50 | 20250226 | 183100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 51 | 20250226 | 183000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 52 | 20250226 | 182900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 53 | 20250226 | 182800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 54 | 20250226 | 182700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 55 | 20250226 | 182600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 56 | 20250226 | 182500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 57 | 20250226 | 182400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 58 | 20250226 | 182300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 59 | 20250226 | 182200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 60 | 20250226 | 182100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 61 | 20250226 | 182000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 62 | 20250226 | 181900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 5716 |
| 63 | 20250226 | 181800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 64 | 20250226 | 181700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 65 | 20250226 | 181600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 66 | 20250226 | 181500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 67 | 20250226 | 181400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 68 | 20250226 | 181300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 69 | 20250226 | 181200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 70 | 20250226 | 181100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 71 | 20250226 | 181000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 72 | 20250226 | 180900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 73 | 20250226 | 180800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 74 | 20250226 | 180700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 75 | 20250226 | 180600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 76 | 20250226 | 180500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 77 | 20250226 | 180400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 78 | 20250226 | 180300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 79 | 20250226 | 180200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 80 | 20250226 | 180100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 81 | 20250226 | 180000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 82 | 20250226 | 175900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 83 | 20250226 | 175800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 84 | 20250226 | 175700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 85 | 20250226 | 175600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 86 | 20250226 | 175500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 87 | 20250226 | 175400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 88 | 20250226 | 175300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 89 | 20250226 | 175200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 90 | 20250226 | 175100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 91 | 20250226 | 175000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 92 | 20250226 | 174900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 5716 |
| 93 | 20250226 | 174800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 94 | 20250226 | 174700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 95 | 20250226 | 174600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 96 | 20250226 | 174500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 97 | 20250226 | 174400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 98 | 20250226 | 174300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 99 | 20250226 | 174200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 100 | 20250226 | 174100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 101 | 20250226 | 174000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 102 | 20250226 | 173900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 103 | 20250226 | 173800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 104 | 20250226 | 173700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 105 | 20250226 | 173600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 106 | 20250226 | 173500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 107 | 20250226 | 173400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 108 | 20250226 | 173300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 109 | 20250226 | 173200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 110 | 20250226 | 173100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 111 | 20250226 | 173000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 112 | 20250226 | 172900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 113 | 20250226 | 172800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 114 | 20250226 | 172700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 115 | 20250226 | 172600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 116 | 20250226 | 172500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 117 | 20250226 | 172400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 118 | 20250226 | 172300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 119 | 20250226 | 172200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 120 | 20250226 | 172100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 121 | 20250226 | 172000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 122 | 20250226 | 171900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 5716 |
| 123 | 20250226 | 171800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 124 | 20250226 | 171700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 125 | 20250226 | 171600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 126 | 20250226 | 171500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 127 | 20250226 | 171400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 128 | 20250226 | 171300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 129 | 20250226 | 171200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 130 | 20250226 | 171100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 131 | 20250226 | 171000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 132 | 20250226 | 170900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 133 | 20250226 | 170800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 134 | 20250226 | 170700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 135 | 20250226 | 170600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 136 | 20250226 | 170500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 137 | 20250226 | 170400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 138 | 20250226 | 170300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 139 | 20250226 | 170200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 140 | 20250226 | 170100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 141 | 20250226 | 170000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 142 | 20250226 | 165900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 143 | 20250226 | 165800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 144 | 20250226 | 165700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 145 | 20250226 | 165600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 146 | 20250226 | 165500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 147 | 20250226 | 165400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 148 | 20250226 | 165300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 149 | 20250226 | 165200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 150 | 20250226 | 165100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 151 | 20250226 | 165000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 152 | 20250226 | 164900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 5716 |
| 153 | 20250226 | 164800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 154 | 20250226 | 164700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 155 | 20250226 | 164600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 156 | 20250226 | 164500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 157 | 20250226 | 164400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 158 | 20250226 | 164300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 159 | 20250226 | 164200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 160 | 20250226 | 164100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 161 | 20250226 | 164000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 162 | 20250226 | 163900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 163 | 20250226 | 163800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 164 | 20250226 | 163700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 165 | 20250226 | 163600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 166 | 20250226 | 163500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 167 | 20250226 | 163400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 168 | 20250226 | 163300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 169 | 20250226 | 163200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 170 | 20250226 | 163100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 171 | 20250226 | 163000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 172 | 20250226 | 162900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 173 | 20250226 | 162800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 174 | 20250226 | 162700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 175 | 20250226 | 162600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 176 | 20250226 | 162500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 177 | 20250226 | 162400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 178 | 20250226 | 162300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 179 | 20250226 | 162200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 180 | 20250226 | 162100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 181 | 20250226 | 162000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 182 | 20250226 | 161900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 5716 |
| 183 | 20250226 | 161800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 184 | 20250226 | 161700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 185 | 20250226 | 161600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 186 | 20250226 | 161500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 187 | 20250226 | 161400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 188 | 20250226 | 161300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 189 | 20250226 | 161200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 190 | 20250226 | 161100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 191 | 20250226 | 161000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 192 | 20250226 | 160900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 193 | 20250226 | 160800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 194 | 20250226 | 160700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 195 | 20250226 | 160600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 196 | 20250226 | 160500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 197 | 20250226 | 160400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 198 | 20250226 | 160300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 199 | 20250226 | 160200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 200 | 20250226 | 160100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 201 | 20250226 | 160000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 202 | 20250226 | 155900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 203 | 20250226 | 155800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 204 | 20250226 | 155700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 205 | 20250226 | 155600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 206 | 20250226 | 155500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 207 | 20250226 | 155400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 208 | 20250226 | 155300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 209 | 20250226 | 155200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 210 | 20250226 | 155100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 211 | 20250226 | 155000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 212 | 20250226 | 154900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 5716 |
| 213 | 20250226 | 154800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 214 | 20250226 | 154700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 215 | 20250226 | 154600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 216 | 20250226 | 154500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 217 | 20250226 | 154400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 218 | 20250226 | 154300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 219 | 20250226 | 154200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 220 | 20250226 | 154100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 221 | 20250226 | 154000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 222 | 20250226 | 153900 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 223 | 20250226 | 153800 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 224 | 20250226 | 153700 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 225 | 20250226 | 153600 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 226 | 20250226 | 153500 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 227 | 20250226 | 153400 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 228 | 20250226 | 153300 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 229 | 20250226 | 153200 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 230 | 20250226 | 153100 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 0 |
| 231 | 20250226 | 153000 | 10757329100 | 149700 | 149700 | 149700 | 149700 | 5716 |
| 232 | 20250226 | 152900 | 9901643900 | 150200 | 150200 | 150200 | 150200 | 0 |
| 233 | 20250226 | 152800 | 9901643900 | 150200 | 150200 | 150200 | 150200 | 0 |
| 234 | 20250226 | 152700 | 9901643900 | 150200 | 150200 | 150200 | 150200 | 0 |
| 235 | 20250226 | 152600 | 9901643900 | 150200 | 150200 | 150200 | 150200 | 0 |
| 236 | 20250226 | 152500 | 9901643900 | 150200 | 150200 | 150200 | 150200 | 0 |
| 237 | 20250226 | 152400 | 9901643900 | 150200 | 150200 | 150200 | 150200 | 0 |
| 238 | 20250226 | 152300 | 9901643900 | 150200 | 150200 | 150200 | 150200 | 0 |
| 239 | 20250226 | 152200 | 9901643900 | 150200 | 150200 | 150200 | 150200 | 0 |
| 240 | 20250226 | 152100 | 9901643900 | 150200 | 150200 | 150200 | 150200 | 0 |
| 241 | 20250226 | 152000 | 9901643900 | 150200 | 150200 | 150200 | 150200 | 0 |
| 242 | 20250226 | 151900 | 9901643900 | 150200 | 150200 | 150300 | 150100 | 292 |
| 243 | 20250226 | 151800 | 9857783500 | 150200 | 150100 | 150300 | 150000 | 404 |
| 244 | 20250226 | 151700 | 9797113800 | 150100 | 150000 | 150300 | 150000 | 297 |
| 245 | 20250226 | 151600 | 9752505300 | 150100 | 150000 | 150100 | 150000 | 96 |
| 246 | 20250226 | 151500 | 9738098800 | 150000 | 149900 | 150200 | 149900 | 608 |
| 247 | 20250226 | 151400 | 9646823100 | 150100 | 150000 | 150100 | 149900 | 278 |
| 248 | 20250226 | 151300 | 9605124300 | 150000 | 149900 | 150000 | 149900 | 158 |
| 249 | 20250226 | 151200 | 9581431100 | 150000 | 150100 | 150100 | 149900 | 268 |
| 250 | 20250226 | 151100 | 9541230200 | 150100 | 149900 | 150200 | 149900 | 123 |
| 251 | 20250226 | 151000 | 9522775700 | 150000 | 149800 | 150100 | 149800 | 352 |
| 252 | 20250226 | 150900 | 9469998900 | 149800 | 149900 | 149900 | 149800 | 146 |
| 253 | 20250226 | 150800 | 9448123300 | 149900 | 149900 | 149900 | 149800 | 79 |
| 254 | 20250226 | 150700 | 9436281900 | 149800 | 150200 | 150200 | 149800 | 576 |
| 255 | 20250226 | 150600 | 9349835800 | 150100 | 150200 | 150300 | 150100 | 112 |
| 256 | 20250226 | 150500 | 9333011700 | 150200 | 150100 | 150200 | 150000 | 234 |
| 257 | 20250226 | 150400 | 9297872500 | 150100 | 150100 | 150100 | 150000 | 102 |
| 258 | 20250226 | 150300 | 9282562900 | 150000 | 149900 | 150100 | 149900 | 472 |
| 259 | 20250226 | 150200 | 9211752800 | 150000 | 149900 | 150000 | 149900 | 128 |
| 260 | 20250226 | 150100 | 9192553500 | 150000 | 149900 | 150000 | 149900 | 91 |
| 261 | 20250226 | 150000 | 9178904200 | 150000 | 150000 | 150000 | 149900 | 164 |
| 262 | 20250226 | 145900 | 9154318800 | 150000 | 149900 | 150000 | 149800 | 391 |
| 263 | 20250226 | 145800 | 9095716400 | 149800 | 149800 | 149900 | 149800 | 115 |
| 264 | 20250226 | 145700 | 9078486700 | 149900 | 149900 | 149900 | 149800 | 232 |
| 265 | 20250226 | 145600 | 9043714000 | 149800 | 149900 | 149900 | 149800 | 51 |
| 266 | 20250226 | 145500 | 9036073400 | 149800 | 149800 | 149900 | 149800 | 101 |
| 267 | 20250226 | 145400 | 9020938100 | 149800 | 149900 | 149900 | 149800 | 49 |
| 268 | 20250226 | 145300 | 9013597000 | 149800 | 149700 | 149900 | 149700 | 518 |
| 269 | 20250226 | 145200 | 8936006700 | 149700 | 149700 | 149700 | 149600 | 278 |
| 270 | 20250226 | 145100 | 8894404600 | 149700 | 149700 | 149700 | 149600 | 103 |
| 271 | 20250226 | 145000 | 8878992100 | 149600 | 149600 | 149700 | 149600 | 51 |
| 272 | 20250226 | 144900 | 8871361900 | 149700 | 149700 | 149700 | 149600 | 61 |
| 273 | 20250226 | 144800 | 8862234200 | 149700 | 149600 | 149700 | 149600 | 129 |
| 274 | 20250226 | 144700 | 8842935000 | 149600 | 149500 | 149600 | 149400 | 273 |
| 275 | 20250226 | 144600 | 8802123800 | 149500 | 149500 | 149500 | 149400 | 90 |
| 276 | 20250226 | 144500 | 8788675000 | 149500 | 149600 | 149600 | 149400 | 402 |
| 277 | 20250226 | 144400 | 8728548500 | 149700 | 149700 | 149700 | 149600 | 95 |
| 278 | 20250226 | 144300 | 8714332800 | 149600 | 149600 | 149700 | 149600 | 145 |
| 279 | 20250226 | 144200 | 8692639100 | 149700 | 149700 | 149700 | 149600 | 61 |
| 280 | 20250226 | 144100 | 8683511300 | 149700 | 149600 | 149700 | 149600 | 281 |
| 281 | 20250226 | 144000 | 8641459600 | 149600 | 149600 | 149600 | 149500 | 78 |
| 282 | 20250226 | 143900 | 8629795000 | 149500 | 149600 | 149600 | 149500 | 158 |
| 283 | 20250226 | 143800 | 8606162300 | 149500 | 149500 | 149600 | 149500 | 173 |
| 284 | 20250226 | 143700 | 8580295900 | 149600 | 149600 | 149600 | 149500 | 51 |
| 285 | 20250226 | 143600 | 8572670200 | 149500 | 149500 | 149600 | 149400 | 394 |
| 286 | 20250226 | 143500 | 8513771100 | 149500 | 149400 | 149500 | 149400 | 96 |
| 287 | 20250226 | 143400 | 8499426100 | 149500 | 149500 | 149500 | 149400 | 62 |
| 288 | 20250226 | 143300 | 8490161200 | 149500 | 149400 | 149600 | 149400 | 161 |
| 289 | 20250226 | 143200 | 8466094900 | 149400 | 149600 | 149600 | 149400 | 235 |
| 290 | 20250226 | 143100 | 8430975800 | 149500 | 149600 | 149600 | 149500 | 49 |
| 291 | 20250226 | 143000 | 8423649600 | 149600 | 149500 | 149600 | 149400 | 46 |
| 292 | 20250226 | 142900 | 8416776100 | 149500 | 149400 | 149500 | 149300 | 169 |
| 293 | 20250226 | 142800 | 8391527800 | 149400 | 149400 | 149500 | 149300 | 147 |
| 294 | 20250226 | 142700 | 8369561500 | 149400 | 149400 | 149500 | 149400 | 81 |
| 295 | 20250226 | 142600 | 8357459400 | 149400 | 149500 | 149700 | 149400 | 168 |
| 296 | 20250226 | 142500 | 8332333000 | 149500 | 149700 | 149700 | 149400 | 135 |
| 297 | 20250226 | 142400 | 8312148200 | 149700 | 149600 | 149700 | 149600 | 173 |
| 298 | 20250226 | 142300 | 8286255900 | 149500 | 149800 | 149800 | 149500 | 101 |
| 299 | 20250226 | 142200 | 8271150000 | 149500 | 149400 | 149800 | 149400 | 367 |
| 300 | 20250226 | 142100 | 8216253700 | 149400 | 150000 | 150000 | 149400 | 381 |
| 301 | 20250226 | 142000 | 8159157600 | 150000 | 149700 | 150000 | 149700 | 711 |
| 302 | 20250226 | 141900 | 8052618600 | 149700 | 149500 | 149700 | 149500 | 341 |
| 303 | 20250226 | 141800 | 8001605000 | 149600 | 149500 | 149600 | 149500 | 424 |
| 304 | 20250226 | 141700 | 7938203200 | 149400 | 149400 | 149500 | 149300 | 410 |
| 305 | 20250226 | 141600 | 7876947400 | 149300 | 149400 | 149400 | 149300 | 183 |
| 306 | 20250226 | 141500 | 7849617500 | 149300 | 149200 | 149400 | 149200 | 213 |
| 307 | 20250226 | 141400 | 7817825700 | 149200 | 149300 | 149300 | 149200 | 156 |
| 308 | 20250226 | 141300 | 7794548000 | 149300 | 149200 | 149300 | 149200 | 87 |
| 309 | 20250226 | 141200 | 7781566900 | 149300 | 149300 | 149300 | 149200 | 103 |
| 310 | 20250226 | 141100 | 7766193000 | 149200 | 149300 | 149300 | 149200 | 178 |
| 311 | 20250226 | 141000 | 7739627100 | 149300 | 149000 | 149400 | 149000 | 294 |
| 312 | 20250226 | 140900 | 7695775200 | 149100 | 149000 | 149100 | 149000 | 202 |
| 313 | 20250226 | 140800 | 7665667100 | 149100 | 149100 | 149100 | 149000 | 68 |
| 314 | 20250226 | 140700 | 7655534300 | 149100 | 149100 | 149100 | 149000 | 51 |
| 315 | 20250226 | 140600 | 7647934100 | 149100 | 149400 | 149400 | 149100 | 416 |
| 316 | 20250226 | 140500 | 7585851500 | 149400 | 149400 | 149400 | 149300 | 54 |
| 317 | 20250226 | 140400 | 7577787800 | 149400 | 149400 | 149400 | 149300 | 323 |
| 318 | 20250226 | 140300 | 7529539800 | 149400 | 149400 | 149400 | 149300 | 87 |
| 319 | 20250226 | 140200 | 7516546100 | 149400 | 149400 | 149400 | 149300 | 171 |
| 320 | 20250226 | 140100 | 7491015000 | 149400 | 149200 | 149400 | 149200 | 361 |
| 321 | 20250226 | 140000 | 7437111400 | 149300 | 149200 | 149300 | 149200 | 103 |
| 322 | 20250226 | 135900 | 7421737400 | 149300 | 149200 | 149300 | 149200 | 141 |
| 323 | 20250226 | 135800 | 7400694600 | 149300 | 149300 | 149300 | 149200 | 64 |
| 324 | 20250226 | 135700 | 7391145100 | 149300 | 149300 | 149400 | 149200 | 146 |
| 325 | 20250226 | 135600 | 7369350500 | 149300 | 149300 | 149400 | 149300 | 296 |
| 326 | 20250226 | 135500 | 7325157100 | 149300 | 149300 | 149400 | 149300 | 109 |
| 327 | 20250226 | 135400 | 7308881600 | 149400 | 149400 | 149400 | 149300 | 292 |
| 328 | 20250226 | 135300 | 7265280700 | 149400 | 149300 | 149400 | 149300 | 227 |
| 329 | 20250226 | 135200 | 7231386300 | 149300 | 149300 | 149300 | 149200 | 90 |
| 330 | 20250226 | 135100 | 7217956000 | 149300 | 149300 | 149300 | 149200 | 126 |
| 331 | 20250226 | 135000 | 7199145200 | 149200 | 149300 | 149300 | 149200 | 21 |
| 332 | 20250226 | 134900 | 7196010700 | 149300 | 149200 | 149300 | 149200 | 115 |
| 333 | 20250226 | 134800 | 7178845700 | 149300 | 149300 | 149300 | 149200 | 23 |
| 334 | 20250226 | 134700 | 7175412300 | 149300 | 149300 | 149300 | 149300 | 90 |
| 335 | 20250226 | 134600 | 7161975300 | 149300 | 149300 | 149300 | 149200 | 41 |
| 336 | 20250226 | 134500 | 7155856200 | 149300 | 149300 | 149300 | 149200 | 43 |
| 337 | 20250226 | 134400 | 7149436600 | 149200 | 149300 | 149300 | 149200 | 118 |
| 338 | 20250226 | 134300 | 7131823400 | 149200 | 149300 | 149300 | 149200 | 17 |
| 339 | 20250226 | 134200 | 7129285400 | 149300 | 149300 | 149300 | 149200 | 101 |
| 340 | 20250226 | 134100 | 7114206200 | 149300 | 149300 | 149300 | 149300 | 15 |
| 341 | 20250226 | 134000 | 7111966700 | 149300 | 149200 | 149300 | 149200 | 53 |
| 342 | 20250226 | 133900 | 7104058200 | 149300 | 149400 | 149400 | 149300 | 376 |
| 343 | 20250226 | 133800 | 7047921100 | 149400 | 149400 | 149400 | 149300 | 16 |
| 344 | 20250226 | 133700 | 7045531100 | 149400 | 149200 | 149400 | 149200 | 274 |
| 345 | 20250226 | 133600 | 7004622700 | 149300 | 149100 | 149300 | 149100 | 275 |
| 346 | 20250226 | 133500 | 6963604400 | 149100 | 149000 | 149100 | 149000 | 66 |
| 347 | 20250226 | 133400 | 6953768100 | 149000 | 149100 | 149100 | 149000 | 50 |
| 348 | 20250226 | 133300 | 6946316700 | 149100 | 149100 | 149100 | 149100 | 38 |
| 349 | 20250226 | 133200 | 6940650900 | 149100 | 149100 | 149100 | 149100 | 14 |
| 350 | 20250226 | 133100 | 6938563500 | 149100 | 149100 | 149100 | 149100 | 7 |
| 351 | 20250226 | 133000 | 6937519800 | 149100 | 149000 | 149100 | 149000 | 51 |
| 352 | 20250226 | 132900 | 6929920000 | 149100 | 149100 | 149100 | 149100 | 46 |
| 353 | 20250226 | 132800 | 6923061400 | 149100 | 149100 | 149100 | 149100 | 67 |
| 354 | 20250226 | 132700 | 6913071700 | 149100 | 149100 | 149100 | 149100 | 46 |
| 355 | 20250226 | 132600 | 6906213100 | 149100 | 149100 | 149100 | 149100 | 13 |
| 356 | 20250226 | 132500 | 6904274800 | 149100 | 149100 | 149100 | 149000 | 85 |
| 357 | 20250226 | 132400 | 6891605600 | 149100 | 149100 | 149100 | 149100 | 18 |
| 358 | 20250226 | 132300 | 6888921800 | 149100 | 148900 | 149100 | 148900 | 130 |
| 359 | 20250226 | 132200 | 6869554200 | 148900 | 148800 | 148900 | 148800 | 277 |
| 360 | 20250226 | 132100 | 6828333600 | 148700 | 148800 | 148800 | 148700 | 18 |
| 361 | 20250226 | 132000 | 6825656600 | 148700 | 148700 | 148800 | 148700 | 114 |
| 362 | 20250226 | 131900 | 6808702600 | 148800 | 148800 | 148800 | 148800 | 8 |
| 363 | 20250226 | 131800 | 6807512200 | 148700 | 148800 | 148800 | 148700 | 114 |
| 364 | 20250226 | 131700 | 6790559000 | 148800 | 148700 | 148800 | 148700 | 28 |
| 365 | 20250226 | 131600 | 6786393000 | 148800 | 148800 | 148800 | 148800 | 55 |
| 366 | 20250226 | 131500 | 6778209000 | 148800 | 148800 | 148800 | 148700 | 68 |
| 367 | 20250226 | 131400 | 6768096700 | 148800 | 148700 | 148800 | 148700 | 22 |
| 368 | 20250226 | 131300 | 6764824400 | 148800 | 148700 | 148800 | 148700 | 40 |
| 369 | 20250226 | 131200 | 6758874300 | 148700 | 148800 | 148800 | 148700 | 32 |
| 370 | 20250226 | 131100 | 6754114800 | 148800 | 148700 | 148800 | 148700 | 14 |
| 371 | 20250226 | 131000 | 6752032300 | 148800 | 148800 | 148800 | 148700 | 73 |
| 372 | 20250226 | 130900 | 6741174800 | 148800 | 148700 | 148800 | 148700 | 17 |
| 373 | 20250226 | 130800 | 6738645300 | 148800 | 148800 | 148800 | 148800 | 7 |
| 374 | 20250226 | 130700 | 6737603700 | 148800 | 148800 | 148800 | 148700 | 6 |
| 375 | 20250226 | 130600 | 6736711100 | 148800 | 148800 | 148800 | 148700 | 62 |
| 376 | 20250226 | 130500 | 6727490900 | 148800 | 149000 | 149000 | 148700 | 246 |
| 377 | 20250226 | 130400 | 6690871600 | 149000 | 149000 | 149000 | 149000 | 4 |
| 378 | 20250226 | 130300 | 6690275600 | 149000 | 149000 | 149000 | 149000 | 16 |
| 379 | 20250226 | 130200 | 6687891600 | 148900 | 148800 | 149100 | 148800 | 447 |
| 380 | 20250226 | 130100 | 6621330000 | 148800 | 148800 | 148800 | 148700 | 59 |
| 381 | 20250226 | 130000 | 6612555900 | 148700 | 148800 | 148800 | 148700 | 70 |
| 382 | 20250226 | 125900 | 6602144200 | 148700 | 148700 | 148800 | 148700 | 102 |
| 383 | 20250226 | 125800 | 6586975600 | 148800 | 148800 | 148800 | 148700 | 17 |
| 384 | 20250226 | 125700 | 6584446400 | 148800 | 148800 | 148800 | 148800 | 26 |
| 385 | 20250226 | 125600 | 6580577600 | 148800 | 148700 | 148800 | 148700 | 46 |
| 386 | 20250226 | 125500 | 6573737100 | 148800 | 148800 | 148800 | 148700 | 5 |
| 387 | 20250226 | 125400 | 6572993200 | 148700 | 148800 | 148800 | 148700 | 23 |
| 388 | 20250226 | 125300 | 6569570900 | 148800 | 148600 | 148800 | 148600 | 238 |
| 389 | 20250226 | 125200 | 6534198000 | 148600 | 148600 | 148600 | 148500 | 15 |
| 390 | 20250226 | 125100 | 6531969800 | 148500 | 148600 | 148600 | 148500 | 125 |
| 391 | 20250226 | 125000 | 6513403600 | 148600 | 148600 | 148600 | 148500 | 11 |
| 392 | 20250226 | 124900 | 6511769700 | 148600 | 148800 | 148800 | 148600 | 246 |
| 393 | 20250226 | 124800 | 6475190300 | 148800 | 148800 | 148800 | 148800 | 6 |
| 394 | 20250226 | 124700 | 6474297500 | 148800 | 148800 | 148800 | 148800 | 24 |
| 395 | 20250226 | 124600 | 6470726300 | 148700 | 148800 | 148800 | 148700 | 87 |
| 396 | 20250226 | 124500 | 6457787800 | 148800 | 148800 | 148800 | 148700 | 6 |
| 397 | 20250226 | 124400 | 6456895100 | 148700 | 148800 | 148800 | 148700 | 215 |
| 398 | 20250226 | 124300 | 6424923100 | 148800 | 148800 | 148800 | 148800 | 6 |
| 399 | 20250226 | 124200 | 6424030300 | 148800 | 148800 | 148800 | 148800 | 6 |
| 400 | 20250226 | 124100 | 6423137500 | 148800 | 148600 | 148800 | 148600 | 112 |
| 401 | 20250226 | 124000 | 6406488500 | 148600 | 148700 | 148800 | 148600 | 200 |
| 402 | 20250226 | 123900 | 6376751200 | 148700 | 148700 | 148700 | 148600 | 51 |
| 403 | 20250226 | 123800 | 6369167600 | 148700 | 148700 | 148700 | 148700 | 14 |
| 404 | 20250226 | 123700 | 6367085800 | 148700 | 148600 | 148700 | 148600 | 94 |
| 405 | 20250226 | 123600 | 6353115100 | 148700 | 148700 | 148700 | 148600 | 61 |
| 406 | 20250226 | 123500 | 6344048700 | 148700 | 148700 | 148700 | 148700 | 6 |
| 407 | 20250226 | 123400 | 6343156500 | 148700 | 148700 | 148700 | 148700 | 75 |
| 408 | 20250226 | 123300 | 6332004000 | 148700 | 148700 | 148700 | 148600 | 19 |
| 409 | 20250226 | 123200 | 6329178800 | 148700 | 148700 | 148700 | 148700 | 12 |
| 410 | 20250226 | 123100 | 6327394400 | 148700 | 148700 | 148700 | 148600 | 54 |
| 411 | 20250226 | 123000 | 6319368900 | 148700 | 148700 | 148700 | 148700 | 19 |
| 412 | 20250226 | 122900 | 6316543600 | 148700 | 148700 | 148700 | 148700 | 39 |
| 413 | 20250226 | 122800 | 6310744300 | 148600 | 148700 | 148700 | 148500 | 373 |
| 414 | 20250226 | 122700 | 6255298900 | 148800 | 148800 | 148800 | 148700 | 21 |
| 415 | 20250226 | 122600 | 6252174700 | 148800 | 148800 | 148800 | 148700 | 51 |
| 416 | 20250226 | 122500 | 6244590200 | 148700 | 148700 | 148700 | 148700 | 78 |
| 417 | 20250226 | 122400 | 6232991600 | 148700 | 148700 | 148700 | 148700 | 11 |
| 418 | 20250226 | 122300 | 6231355900 | 148700 | 148500 | 148700 | 148500 | 155 |
| 419 | 20250226 | 122200 | 6208321200 | 148500 | 148600 | 148600 | 148500 | 34 |
| 420 | 20250226 | 122100 | 6203270600 | 148600 | 148700 | 148700 | 148500 | 177 |
| 421 | 20250226 | 122000 | 6176962200 | 148800 | 148700 | 148800 | 148700 | 45 |
| 422 | 20250226 | 121900 | 6170268900 | 148800 | 148800 | 148800 | 148800 | 10 |
| 423 | 20250226 | 121800 | 6168780900 | 148800 | 148800 | 148800 | 148800 | 3 |
| 424 | 20250226 | 121700 | 6168334500 | 148800 | 148900 | 148900 | 148800 | 180 |
| 425 | 20250226 | 121600 | 6141545400 | 148800 | 148900 | 149000 | 148800 | 93 |
| 426 | 20250226 | 121500 | 6127701600 | 148900 | 148800 | 148900 | 148800 | 27 |
| 427 | 20250226 | 121400 | 6123683400 | 148800 | 148800 | 148800 | 148800 | 28 |
| 428 | 20250226 | 121300 | 6119517000 | 148800 | 148800 | 148800 | 148800 | 73 |
| 429 | 20250226 | 121200 | 6108654600 | 148800 | 148400 | 148800 | 148400 | 338 |
| 430 | 20250226 | 121100 | 6058448100 | 148500 | 148400 | 148500 | 148400 | 19 |
| 431 | 20250226 | 121000 | 6055628100 | 148400 | 148500 | 148500 | 148400 | 25 |
| 432 | 20250226 | 120900 | 6051916900 | 148400 | 148400 | 148500 | 148400 | 25 |
| 433 | 20250226 | 120800 | 6048206700 | 148500 | 148400 | 148500 | 148400 | 15 |
| 434 | 20250226 | 120700 | 6045979400 | 148400 | 148500 | 148500 | 148400 | 99 |
| 435 | 20250226 | 120600 | 6031285100 | 148500 | 148500 | 148500 | 148400 | 22 |
| 436 | 20250226 | 120500 | 6028019500 | 148500 | 148500 | 148500 | 148400 | 18 |
| 437 | 20250226 | 120400 | 6025347100 | 148500 | 148500 | 148500 | 148500 | 6 |
| 438 | 20250226 | 120300 | 6024456100 | 148500 | 148500 | 148500 | 148500 | 9 |
| 439 | 20250226 | 120200 | 6023119600 | 148500 | 148600 | 148700 | 148400 | 161 |
| 440 | 20250226 | 120100 | 5999197500 | 148700 | 148700 | 148800 | 148500 | 325 |
| 441 | 20250226 | 120000 | 5950898200 | 148700 | 148800 | 148800 | 148700 | 21 |
| 442 | 20250226 | 115900 | 5947774100 | 148800 | 148800 | 148800 | 148800 | 41 |
| 443 | 20250226 | 115800 | 5941673300 | 148800 | 148800 | 148800 | 148800 | 7 |
| 444 | 20250226 | 115700 | 5940631700 | 148800 | 148600 | 148800 | 148600 | 148 |
| 445 | 20250226 | 115600 | 5918632200 | 148600 | 148600 | 148600 | 148500 | 61 |
| 446 | 20250226 | 115500 | 5909568300 | 148600 | 148600 | 148600 | 148500 | 11 |
| 447 | 20250226 | 115400 | 5907934400 | 148600 | 148600 | 148600 | 148500 | 11 |
| 448 | 20250226 | 115300 | 5906300500 | 148600 | 148800 | 148800 | 148500 | 236 |
| 449 | 20250226 | 115200 | 5871214700 | 148800 | 148800 | 148800 | 148700 | 82 |
| 450 | 20250226 | 115100 | 5859020800 | 148800 | 148800 | 148800 | 148700 | 153 |
| 451 | 20250226 | 115000 | 5836254500 | 148800 | 148800 | 148800 | 148700 | 26 |
| 452 | 20250226 | 114900 | 5832387300 | 148700 | 148700 | 148800 | 148700 | 16 |
| 453 | 20250226 | 114800 | 5830007300 | 148800 | 148800 | 148800 | 148700 | 11 |
| 454 | 20250226 | 114700 | 5828371200 | 148800 | 148700 | 148800 | 148700 | 81 |
| 455 | 20250226 | 114600 | 5816326200 | 148800 | 148800 | 148800 | 148700 | 27 |
| 456 | 20250226 | 114500 | 5812309700 | 148800 | 148800 | 148800 | 148700 | 31 |
| 457 | 20250226 | 114400 | 5807698000 | 148800 | 148800 | 148800 | 148800 | 42 |
| 458 | 20250226 | 114300 | 5801448400 | 148700 | 148800 | 148800 | 148600 | 54 |
| 459 | 20250226 | 114200 | 5793418700 | 148700 | 148800 | 148800 | 148700 | 133 |
| 460 | 20250226 | 114100 | 5773636200 | 148800 | 148700 | 148800 | 148700 | 73 |
| 461 | 20250226 | 114000 | 5762779200 | 148600 | 148400 | 148600 | 148300 | 424 |
| 462 | 20250226 | 113900 | 5699815900 | 148300 | 148400 | 148400 | 148300 | 188 |
| 463 | 20250226 | 113800 | 5671929700 | 148400 | 148400 | 148400 | 148100 | 808 |
| 464 | 20250226 | 113700 | 5552195600 | 148300 | 148400 | 148400 | 148300 | 67 |
| 465 | 20250226 | 113600 | 5542258800 | 148400 | 148400 | 148400 | 148300 | 176 |
| 466 | 20250226 | 113500 | 5516157000 | 148300 | 148300 | 148400 | 148300 | 172 |
| 467 | 20250226 | 113400 | 5490648900 | 148300 | 148400 | 148400 | 148300 | 247 |
| 468 | 20250226 | 113300 | 5454012700 | 148400 | 148300 | 148400 | 148300 | 54 |
| 469 | 20250226 | 113200 | 5446003500 | 148300 | 148400 | 148400 | 148300 | 62 |
| 470 | 20250226 | 113100 | 5436808600 | 148300 | 148300 | 148400 | 148200 | 66 |
| 471 | 20250226 | 113000 | 5427021500 | 148300 | 148200 | 148300 | 148200 | 52 |
| 472 | 20250226 | 112900 | 5419312500 | 148300 | 148300 | 148300 | 148200 | 154 |
| 473 | 20250226 | 112800 | 5396476800 | 148200 | 148300 | 148400 | 148200 | 435 |
| 474 | 20250226 | 112700 | 5331967900 | 148300 | 148300 | 148400 | 148300 | 127 |
| 475 | 20250226 | 112600 | 5313128500 | 148300 | 148300 | 148400 | 148300 | 144 |
| 476 | 20250226 | 112500 | 5291771900 | 148400 | 148400 | 148400 | 148300 | 43 |
| 477 | 20250226 | 112400 | 5285394100 | 148400 | 148300 | 148400 | 148300 | 67 |
| 478 | 20250226 | 112300 | 5275456700 | 148300 | 148300 | 148400 | 148300 | 61 |
| 479 | 20250226 | 112200 | 5266409900 | 148300 | 148300 | 148400 | 148300 | 50 |
| 480 | 20250226 | 112100 | 5258994400 | 148300 | 148400 | 148400 | 148200 | 110 |
| 481 | 20250226 | 112000 | 5242684700 | 148300 | 148500 | 148500 | 148300 | 768 |
| 482 | 20250226 | 111900 | 5128736400 | 148500 | 148500 | 148500 | 148400 | 49 |
| 483 | 20250226 | 111800 | 5121460700 | 148500 | 148500 | 148500 | 148400 | 87 |
| 484 | 20250226 | 111700 | 5108548400 | 148500 | 148500 | 148500 | 148400 | 26 |
| 485 | 20250226 | 111600 | 5104688200 | 148500 | 148500 | 148600 | 148400 | 159 |
| 486 | 20250226 | 111500 | 5081081900 | 148500 | 148800 | 148800 | 148500 | 1712 |
| 487 | 20250226 | 111400 | 4826642900 | 148700 | 148800 | 148800 | 148700 | 195 |
| 488 | 20250226 | 111300 | 4797629400 | 148900 | 148900 | 148900 | 148800 | 47 |
| 489 | 20250226 | 111200 | 4790635400 | 148900 | 148900 | 148900 | 148900 | 9 |
| 490 | 20250226 | 111100 | 4789295300 | 148900 | 148800 | 148900 | 148800 | 246 |
| 491 | 20250226 | 111000 | 4752690100 | 148700 | 148700 | 148800 | 148700 | 144 |
| 492 | 20250226 | 110900 | 4731277000 | 148700 | 148800 | 148800 | 148700 | 112 |
| 493 | 20250226 | 110800 | 4714620900 | 148800 | 148800 | 148900 | 148700 | 307 |
| 494 | 20250226 | 110700 | 4668939900 | 148900 | 148900 | 148900 | 148800 | 86 |
| 495 | 20250226 | 110600 | 4656141900 | 148900 | 148900 | 148900 | 148800 | 76 |
| 496 | 20250226 | 110500 | 4644831200 | 148900 | 148900 | 148900 | 148800 | 78 |
| 497 | 20250226 | 110400 | 4633220700 | 148900 | 148900 | 148900 | 148800 | 127 |
| 498 | 20250226 | 110300 | 4614322500 | 148800 | 149100 | 149200 | 148800 | 837 |
| 499 | 20250226 | 110200 | 4489642700 | 149200 | 149200 | 149200 | 149100 | 62 |
| 500 | 20250226 | 110100 | 4480394000 | 149200 | 149200 | 149200 | 149200 | 65 |
| 501 | 20250226 | 110000 | 4470696000 | 149200 | 149000 | 149200 | 149000 | 128 |
| 502 | 20250226 | 105900 | 4451614700 | 149000 | 149000 | 149000 | 148900 | 154 |
| 503 | 20250226 | 105800 | 4428678700 | 149000 | 149000 | 149100 | 149000 | 44 |
| 504 | 20250226 | 105700 | 4422122000 | 149000 | 149000 | 149000 | 148900 | 69 |
| 505 | 20250226 | 105600 | 4411841100 | 149100 | 148900 | 149100 | 148900 | 61 |
| 506 | 20250226 | 105500 | 4402750900 | 148800 | 148800 | 148900 | 148800 | 96 |
| 507 | 20250226 | 105400 | 4388457400 | 148800 | 148900 | 148900 | 148800 | 88 |
| 508 | 20250226 | 105300 | 4375354300 | 148800 | 148900 | 148900 | 148800 | 64 |
| 509 | 20250226 | 105200 | 4365829000 | 148900 | 148900 | 148900 | 148800 | 408 |
| 510 | 20250226 | 105100 | 4305078600 | 148900 | 149100 | 149100 | 148900 | 454 |
| 511 | 20250226 | 105000 | 4237446500 | 149000 | 149200 | 149200 | 149000 | 336 |
| 512 | 20250226 | 104900 | 4187359600 | 149200 | 149200 | 149300 | 149100 | 214 |
| 513 | 20250226 | 104800 | 4155433400 | 149200 | 149200 | 149300 | 149200 | 49 |
| 514 | 20250226 | 104700 | 4148122300 | 149200 | 149200 | 149300 | 149200 | 136 |
| 515 | 20250226 | 104600 | 4127830800 | 149300 | 149200 | 149300 | 149200 | 52 |
| 516 | 20250226 | 104500 | 4120072000 | 149200 | 149300 | 149300 | 149200 | 347 |
| 517 | 20250226 | 104400 | 4068297200 | 149200 | 149300 | 149300 | 149200 | 69 |
| 518 | 20250226 | 104300 | 4058001600 | 149200 | 149300 | 149300 | 149200 | 98 |
| 519 | 20250226 | 104200 | 4043377800 | 149300 | 149300 | 149400 | 149300 | 209 |
| 520 | 20250226 | 104100 | 4012173900 | 149300 | 149400 | 149400 | 149300 | 25 |
| 521 | 20250226 | 104000 | 4008441000 | 149400 | 149300 | 149400 | 149300 | 39 |
| 522 | 20250226 | 103900 | 4002617500 | 149300 | 149400 | 149400 | 149300 | 66 |
| 523 | 20250226 | 103800 | 3992762500 | 149400 | 149500 | 149500 | 149400 | 66 |
| 524 | 20250226 | 103700 | 3982901400 | 149400 | 149400 | 149500 | 149300 | 191 |
| 525 | 20250226 | 103600 | 3954370600 | 149400 | 149500 | 149500 | 149400 | 286 |
| 526 | 20250226 | 103500 | 3911633600 | 149400 | 149400 | 149500 | 149400 | 197 |
| 527 | 20250226 | 103400 | 3882201400 | 149400 | 149400 | 149500 | 149400 | 60 |
| 528 | 20250226 | 103300 | 3873236500 | 149400 | 149500 | 149500 | 149400 | 30 |
| 529 | 20250226 | 103200 | 3868752500 | 149500 | 149500 | 149500 | 149400 | 24 |
| 530 | 20250226 | 103100 | 3865165300 | 149500 | 149500 | 149500 | 149400 | 68 |
| 531 | 20250226 | 103000 | 3855003700 | 149400 | 149400 | 149500 | 149400 | 28 |
| 532 | 20250226 | 102900 | 3850820000 | 149400 | 149400 | 149500 | 149400 | 225 |
| 533 | 20250226 | 102800 | 3817199800 | 149300 | 149500 | 149500 | 149300 | 230 |
| 534 | 20250226 | 102700 | 3782837500 | 149500 | 149500 | 149500 | 149500 | 92 |
| 535 | 20250226 | 102600 | 3769083500 | 149500 | 149500 | 149500 | 149400 | 33 |
| 536 | 20250226 | 102500 | 3764152000 | 149500 | 149600 | 149600 | 149500 | 34 |
| 537 | 20250226 | 102400 | 3759068800 | 149600 | 149600 | 149600 | 149400 | 212 |
| 538 | 20250226 | 102300 | 3727385200 | 149600 | 149700 | 149700 | 149500 | 177 |
| 539 | 20250226 | 102200 | 3700901300 | 149700 | 149900 | 149900 | 149700 | 416 |
| 540 | 20250226 | 102100 | 3638584200 | 149800 | 149800 | 149900 | 149800 | 120 |
| 541 | 20250226 | 102000 | 3620607400 | 149800 | 149700 | 149800 | 149600 | 64 |
| 542 | 20250226 | 101900 | 3611025700 | 149600 | 149500 | 149700 | 149500 | 254 |
| 543 | 20250226 | 101800 | 3573015500 | 149500 | 149400 | 149500 | 149300 | 106 |
| 544 | 20250226 | 101700 | 3557178800 | 149400 | 149400 | 149400 | 149300 | 93 |
| 545 | 20250226 | 101600 | 3543285100 | 149400 | 149300 | 149400 | 149300 | 12 |
| 546 | 20250226 | 101500 | 3541493000 | 149400 | 149400 | 149500 | 149400 | 227 |
| 547 | 20250226 | 101400 | 3507579100 | 149500 | 149400 | 149600 | 149400 | 87 |
| 548 | 20250226 | 101300 | 3494572400 | 149500 | 149300 | 149600 | 149300 | 99 |
| 549 | 20250226 | 101200 | 3479774300 | 149200 | 149100 | 149300 | 149100 | 171 |
| 550 | 20250226 | 101100 | 3454260600 | 149100 | 149100 | 149100 | 149000 | 26 |
| 551 | 20250226 | 101000 | 3450384700 | 149100 | 149300 | 149300 | 149100 | 127 |
| 552 | 20250226 | 100900 | 3431438300 | 149300 | 149300 | 149300 | 149200 | 65 |
| 553 | 20250226 | 100800 | 3421738100 | 149300 | 149100 | 149600 | 149000 | 311 |
| 554 | 20250226 | 100700 | 3375335500 | 149100 | 149100 | 149100 | 149000 | 148 |
| 555 | 20250226 | 100600 | 3353282500 | 149100 | 149100 | 149100 | 149100 | 57 |
| 556 | 20250226 | 100500 | 3344783800 | 149200 | 149200 | 149800 | 149100 | 444 |
| 557 | 20250226 | 100400 | 3278508700 | 149200 | 149100 | 149200 | 149100 | 245 |
| 558 | 20250226 | 100300 | 3241956700 | 149100 | 149200 | 149200 | 149100 | 38 |
| 559 | 20250226 | 100200 | 3236290400 | 149200 | 149200 | 149200 | 149100 | 105 |
| 560 | 20250226 | 100100 | 3220624500 | 149100 | 149200 | 149200 | 149100 | 35 |
| 561 | 20250226 | 100000 | 3215404400 | 149100 | 149100 | 149200 | 149100 | 118 |
| 562 | 20250226 | 095900 | 3197807200 | 149100 | 149100 | 149200 | 149100 | 49 |
| 563 | 20250226 | 095800 | 3190500800 | 149100 | 149200 | 149200 | 149100 | 15 |
| 564 | 20250226 | 095700 | 3188263800 | 149000 | 149100 | 149200 | 149000 | 253 |
| 565 | 20250226 | 095600 | 3150546300 | 149200 | 148900 | 149200 | 148900 | 182 |
| 566 | 20250226 | 095500 | 3123424500 | 148900 | 149000 | 149000 | 148800 | 275 |
| 567 | 20250226 | 095400 | 3082483300 | 149000 | 149000 | 149000 | 148900 | 39 |
| 568 | 20250226 | 095300 | 3076673000 | 149000 | 148900 | 149000 | 148800 | 316 |
| 569 | 20250226 | 095200 | 3029622500 | 148900 | 148800 | 148900 | 148800 | 55 |
| 570 | 20250226 | 095100 | 3021433700 | 148900 | 148900 | 148900 | 148900 | 88 |
| 571 | 20250226 | 095000 | 3008330500 | 148900 | 148800 | 148900 | 148800 | 53 |
| 572 | 20250226 | 094900 | 3000443900 | 148900 | 148900 | 148900 | 148800 | 99 |
| 573 | 20250226 | 094800 | 2985708100 | 149000 | 148900 | 149000 | 148900 | 107 |
| 574 | 20250226 | 094700 | 2969775600 | 148900 | 149100 | 149100 | 148900 | 173 |
| 575 | 20250226 | 094600 | 2944000400 | 149100 | 148900 | 149100 | 148800 | 202 |
| 576 | 20250226 | 094500 | 2913921100 | 148800 | 148800 | 148900 | 148700 | 239 |
| 577 | 20250226 | 094400 | 2878366200 | 148700 | 148900 | 148900 | 148600 | 902 |
| 578 | 20250226 | 094300 | 2744206900 | 148800 | 149200 | 149200 | 148800 | 641 |
| 579 | 20250226 | 094200 | 2648673000 | 149200 | 149300 | 149300 | 149100 | 374 |
| 580 | 20250226 | 094100 | 2592838200 | 149300 | 149400 | 149500 | 149300 | 61 |
| 581 | 20250226 | 094000 | 2583729100 | 149500 | 149800 | 149800 | 149400 | 278 |
| 582 | 20250226 | 093900 | 2542129800 | 149800 | 149700 | 149800 | 149700 | 11 |
| 583 | 20250226 | 093800 | 2540483000 | 149700 | 149800 | 149800 | 149700 | 18 |
| 584 | 20250226 | 093700 | 2537787500 | 149700 | 149800 | 149800 | 149700 | 16 |
| 585 | 20250226 | 093600 | 2535391700 | 149800 | 149800 | 149900 | 149700 | 49 |
| 586 | 20250226 | 093500 | 2528054700 | 149800 | 149600 | 149800 | 149600 | 328 |
| 587 | 20250226 | 093400 | 2478954400 | 149600 | 149700 | 149800 | 149500 | 295 |
| 588 | 20250226 | 093300 | 2434825600 | 149700 | 149600 | 150000 | 149600 | 211 |
| 589 | 20250226 | 093200 | 2403210400 | 149600 | 149400 | 149600 | 149300 | 155 |
| 590 | 20250226 | 093100 | 2380050200 | 149400 | 149400 | 149400 | 149400 | 31 |
| 591 | 20250226 | 093000 | 2375418800 | 149600 | 149000 | 149600 | 149000 | 1051 |
| 592 | 20250226 | 092900 | 2218701600 | 149000 | 149100 | 149100 | 149000 | 54 |
| 593 | 20250226 | 092800 | 2210654700 | 149000 | 149400 | 149400 | 149000 | 615 |
| 594 | 20250226 | 092700 | 2118919100 | 149300 | 149600 | 149600 | 149300 | 565 |
| 595 | 20250226 | 092600 | 2034483100 | 149600 | 149600 | 149600 | 149500 | 399 |
| 596 | 20250226 | 092500 | 1974816800 | 149600 | 149700 | 149800 | 149600 | 598 |
| 597 | 20250226 | 092400 | 1885304900 | 149700 | 150000 | 150000 | 149700 | 543 |
| 598 | 20250226 | 092300 | 1803930600 | 149900 | 150100 | 150100 | 149900 | 246 |
| 599 | 20250226 | 092200 | 1767034800 | 149900 | 150000 | 150100 | 149900 | 142 |
| 600 | 20250226 | 092100 | 1745736600 | 150100 | 150100 | 150200 | 150000 | 413 |
| 601 | 20250226 | 092000 | 1683752400 | 150200 | 150500 | 150500 | 150100 | 357 |
| 602 | 20250226 | 091900 | 1630096900 | 150500 | 151000 | 151000 | 150300 | 292 |
| 603 | 20250226 | 091800 | 1586053200 | 151000 | 151100 | 151100 | 151000 | 108 |
| 604 | 20250226 | 091700 | 1569743700 | 151200 | 151400 | 151400 | 151200 | 188 |
| 605 | 20250226 | 091600 | 1541291700 | 151300 | 151400 | 151400 | 151300 | 90 |
| 606 | 20250226 | 091500 | 1527670000 | 151300 | 151500 | 151500 | 151200 | 481 |
| 607 | 20250226 | 091400 | 1454860600 | 151600 | 151500 | 151700 | 151500 | 303 |
| 608 | 20250226 | 091300 | 1408947600 | 151500 | 151600 | 151800 | 151400 | 599 |
| 609 | 20250226 | 091200 | 1318117100 | 151600 | 151000 | 151800 | 151000 | 1502 |
| 610 | 20250226 | 091100 | 1090572300 | 151000 | 151200 | 151200 | 150900 | 297 |
| 611 | 20250226 | 091000 | 1045716900 | 151300 | 151200 | 151400 | 151100 | 299 |
| 612 | 20250226 | 090900 | 1000475500 | 151200 | 150400 | 151200 | 150300 | 1487 |
| 613 | 20250226 | 090800 | 776252500 | 150500 | 150200 | 150500 | 150100 | 844 |
| 614 | 20250226 | 090700 | 649398200 | 150300 | 150400 | 150400 | 150100 | 472 |
| 615 | 20250226 | 090600 | 578489400 | 150400 | 150200 | 150500 | 150100 | 672 |
| 616 | 20250226 | 090500 | 477453400 | 150100 | 150200 | 150200 | 149900 | 709 |
| 617 | 20250226 | 090400 | 371009200 | 150200 | 149900 | 150200 | 149800 | 325 |
| 618 | 20250226 | 090300 | 322248800 | 149800 | 149700 | 150000 | 149700 | 679 |
| 619 | 20250226 | 090200 | 220445300 | 149800 | 149400 | 149800 | 149400 | 28 |
| 620 | 20250226 | 090100 | 216255100 | 149400 | 149700 | 149900 | 149300 | 316 |
| 621 | 20250226 | 090000 | 168934200 | 149700 | 149600 | 149700 | 149300 | 1056 |