35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 185800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 4753 |
| 3 | 20250226 | 185700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 4 | 20250226 | 185600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 5 | 20250226 | 185500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 6 | 20250226 | 185400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 7 | 20250226 | 185300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 8 | 20250226 | 185200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 9 | 20250226 | 185100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 10 | 20250226 | 185000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 11 | 20250226 | 184900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 12 | 20250226 | 184800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 13 | 20250226 | 184700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 14 | 20250226 | 184600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 15 | 20250226 | 184500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 16 | 20250226 | 184400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 17 | 20250226 | 184300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 18 | 20250226 | 184200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 19 | 20250226 | 184100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 20 | 20250226 | 184000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 21 | 20250226 | 183900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 22 | 20250226 | 183800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 23 | 20250226 | 183700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 24 | 20250226 | 183600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 25 | 20250226 | 183500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 26 | 20250226 | 183400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 27 | 20250226 | 183300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 28 | 20250226 | 183200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 29 | 20250226 | 183100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 30 | 20250226 | 183000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 31 | 20250226 | 182900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 32 | 20250226 | 182800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 4753 |
| 33 | 20250226 | 182700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 34 | 20250226 | 182600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 35 | 20250226 | 182500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 36 | 20250226 | 182400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 37 | 20250226 | 182300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 38 | 20250226 | 182200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 39 | 20250226 | 182100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 40 | 20250226 | 182000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 41 | 20250226 | 181900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 42 | 20250226 | 181800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 43 | 20250226 | 181700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 44 | 20250226 | 181600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 45 | 20250226 | 181500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 46 | 20250226 | 181400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 47 | 20250226 | 181300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 48 | 20250226 | 181200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 49 | 20250226 | 181100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 50 | 20250226 | 181000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 51 | 20250226 | 180900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 52 | 20250226 | 180800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 53 | 20250226 | 180700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 54 | 20250226 | 180600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 55 | 20250226 | 180500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 56 | 20250226 | 180400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 57 | 20250226 | 180300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 58 | 20250226 | 180200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 59 | 20250226 | 180100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 60 | 20250226 | 180000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 61 | 20250226 | 175900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 62 | 20250226 | 175800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 4753 |
| 63 | 20250226 | 175700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 64 | 20250226 | 175600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 65 | 20250226 | 175500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 66 | 20250226 | 175400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 67 | 20250226 | 175300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 68 | 20250226 | 175200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 69 | 20250226 | 175100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 70 | 20250226 | 175000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 71 | 20250226 | 174900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 72 | 20250226 | 174800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 73 | 20250226 | 174700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 74 | 20250226 | 174600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 75 | 20250226 | 174500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 76 | 20250226 | 174400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 77 | 20250226 | 174300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 78 | 20250226 | 174200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 79 | 20250226 | 174100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 80 | 20250226 | 174000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 81 | 20250226 | 173900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 82 | 20250226 | 173800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 83 | 20250226 | 173700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 84 | 20250226 | 173600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 85 | 20250226 | 173500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 86 | 20250226 | 173400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 87 | 20250226 | 173300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 88 | 20250226 | 173200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 89 | 20250226 | 173100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 90 | 20250226 | 173000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 91 | 20250226 | 172900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 92 | 20250226 | 172800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 4753 |
| 93 | 20250226 | 172700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 94 | 20250226 | 172600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 95 | 20250226 | 172500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 96 | 20250226 | 172400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 97 | 20250226 | 172300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 98 | 20250226 | 172200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 99 | 20250226 | 172100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 100 | 20250226 | 172000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 101 | 20250226 | 171900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 102 | 20250226 | 171800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 103 | 20250226 | 171700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 104 | 20250226 | 171600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 105 | 20250226 | 171500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 106 | 20250226 | 171400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 107 | 20250226 | 171300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 108 | 20250226 | 171200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 109 | 20250226 | 171100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 110 | 20250226 | 171000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 111 | 20250226 | 170900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 112 | 20250226 | 170800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 113 | 20250226 | 170700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 114 | 20250226 | 170600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 115 | 20250226 | 170500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 116 | 20250226 | 170400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 117 | 20250226 | 170300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 118 | 20250226 | 170200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 119 | 20250226 | 170100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 120 | 20250226 | 170000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 121 | 20250226 | 165900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 122 | 20250226 | 165800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 4753 |
| 123 | 20250226 | 165700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 124 | 20250226 | 165600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 125 | 20250226 | 165500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 126 | 20250226 | 165400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 127 | 20250226 | 165300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 128 | 20250226 | 165200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 129 | 20250226 | 165100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 130 | 20250226 | 165000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 131 | 20250226 | 164900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 132 | 20250226 | 164800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 133 | 20250226 | 164700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 134 | 20250226 | 164600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 135 | 20250226 | 164500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 136 | 20250226 | 164400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 137 | 20250226 | 164300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 138 | 20250226 | 164200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 139 | 20250226 | 164100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 140 | 20250226 | 164000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 141 | 20250226 | 163900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 142 | 20250226 | 163800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 143 | 20250226 | 163700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 144 | 20250226 | 163600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 145 | 20250226 | 163500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 146 | 20250226 | 163400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 147 | 20250226 | 163300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 148 | 20250226 | 163200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 149 | 20250226 | 163100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 150 | 20250226 | 163000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 151 | 20250226 | 162900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 152 | 20250226 | 162800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 4753 |
| 153 | 20250226 | 162700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 154 | 20250226 | 162600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 155 | 20250226 | 162500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 156 | 20250226 | 162400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 157 | 20250226 | 162300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 158 | 20250226 | 162200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 159 | 20250226 | 162100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 160 | 20250226 | 162000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 161 | 20250226 | 161900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 162 | 20250226 | 161800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 163 | 20250226 | 161700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 164 | 20250226 | 161600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 165 | 20250226 | 161500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 166 | 20250226 | 161400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 167 | 20250226 | 161300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 168 | 20250226 | 161200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 169 | 20250226 | 161100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 170 | 20250226 | 161000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 171 | 20250226 | 160900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 172 | 20250226 | 160800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 173 | 20250226 | 160700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 174 | 20250226 | 160600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 175 | 20250226 | 160500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 176 | 20250226 | 160400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 177 | 20250226 | 160300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 178 | 20250226 | 160200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 179 | 20250226 | 160100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 180 | 20250226 | 160000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 181 | 20250226 | 155900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 182 | 20250226 | 155800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 4753 |
| 183 | 20250226 | 155700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 184 | 20250226 | 155600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 185 | 20250226 | 155500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 186 | 20250226 | 155400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 187 | 20250226 | 155300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 188 | 20250226 | 155200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 189 | 20250226 | 155100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 190 | 20250226 | 155000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 191 | 20250226 | 154900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 192 | 20250226 | 154800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 193 | 20250226 | 154700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 194 | 20250226 | 154600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 195 | 20250226 | 154500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 196 | 20250226 | 154400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 197 | 20250226 | 154300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 198 | 20250226 | 154200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 199 | 20250226 | 154100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 200 | 20250226 | 154000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 201 | 20250226 | 153900 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 202 | 20250226 | 153800 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 203 | 20250226 | 153700 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 204 | 20250226 | 153600 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 205 | 20250226 | 153500 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 206 | 20250226 | 153400 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 207 | 20250226 | 153300 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 208 | 20250226 | 153200 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 209 | 20250226 | 153100 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 210 | 20250226 | 153000 | 20933918800 | 118200 | 118200 | 118200 | 118200 | 4753 |
| 211 | 20250226 | 152900 | 20372114200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 212 | 20250226 | 152800 | 20372114200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 213 | 20250226 | 152700 | 20372114200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 214 | 20250226 | 152600 | 20372114200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 215 | 20250226 | 152500 | 20372114200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 216 | 20250226 | 152400 | 20372114200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 217 | 20250226 | 152300 | 20372114200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 218 | 20250226 | 152200 | 20372114200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 219 | 20250226 | 152100 | 20372114200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 220 | 20250226 | 152000 | 20372114200 | 118200 | 118200 | 118200 | 118200 | 0 |
| 221 | 20250226 | 151900 | 20372114200 | 118200 | 118000 | 118300 | 118000 | 106 |
| 222 | 20250226 | 151800 | 20359590100 | 118100 | 118200 | 118300 | 118000 | 252 |
| 223 | 20250226 | 151700 | 20329813600 | 118100 | 117800 | 118200 | 117800 | 200 |
| 224 | 20250226 | 151600 | 20306204500 | 117800 | 118200 | 118300 | 117800 | 519 |
| 225 | 20250226 | 151500 | 20244957700 | 118200 | 118200 | 118500 | 118100 | 813 |
| 226 | 20250226 | 151400 | 20148790200 | 118100 | 118100 | 118200 | 118000 | 304 |
| 227 | 20250226 | 151300 | 20112892800 | 118100 | 118200 | 118200 | 118000 | 383 |
| 228 | 20250226 | 151200 | 20067672000 | 118200 | 118100 | 118500 | 118000 | 697 |
| 229 | 20250226 | 151100 | 19985248300 | 118100 | 118400 | 118400 | 118100 | 463 |
| 230 | 20250226 | 151000 | 19930526800 | 118400 | 118400 | 118400 | 118100 | 455 |
| 231 | 20250226 | 150900 | 19876703700 | 118400 | 118400 | 118500 | 118300 | 347 |
| 232 | 20250226 | 150800 | 19835625600 | 118400 | 118400 | 118500 | 118300 | 382 |
| 233 | 20250226 | 150700 | 19790400600 | 118400 | 118400 | 118500 | 118200 | 375 |
| 234 | 20250226 | 150600 | 19746013800 | 118400 | 118300 | 118500 | 118200 | 628 |
| 235 | 20250226 | 150500 | 19671672100 | 118300 | 118200 | 118400 | 118100 | 292 |
| 236 | 20250226 | 150400 | 19637129400 | 118100 | 118300 | 118400 | 118100 | 407 |
| 237 | 20250226 | 150300 | 19588986100 | 118300 | 118300 | 118400 | 118200 | 278 |
| 238 | 20250226 | 150200 | 19556096000 | 118200 | 118400 | 118500 | 118200 | 322 |
| 239 | 20250226 | 150100 | 19517989800 | 118400 | 118200 | 118400 | 118100 | 255 |
| 240 | 20250226 | 150000 | 19487823200 | 118200 | 118200 | 118400 | 118100 | 730 |
| 241 | 20250226 | 145900 | 19401476100 | 118200 | 118100 | 118400 | 117800 | 553 |
| 242 | 20250226 | 145800 | 19336138500 | 118000 | 118100 | 118300 | 118000 | 605 |
| 243 | 20250226 | 145700 | 19264680800 | 118100 | 118000 | 118100 | 117900 | 571 |
| 244 | 20250226 | 145600 | 19197291400 | 117900 | 117900 | 118000 | 117800 | 354 |
| 245 | 20250226 | 145500 | 19155543300 | 117800 | 118000 | 118000 | 117800 | 385 |
| 246 | 20250226 | 145400 | 19110130400 | 118000 | 117900 | 118000 | 117700 | 300 |
| 247 | 20250226 | 145300 | 19074773100 | 117900 | 117800 | 117900 | 117700 | 355 |
| 248 | 20250226 | 145200 | 19032932600 | 117800 | 117900 | 118000 | 117700 | 622 |
| 249 | 20250226 | 145100 | 18959635900 | 117900 | 118000 | 118000 | 117800 | 544 |
| 250 | 20250226 | 145000 | 18895505500 | 117900 | 118000 | 118100 | 117800 | 382 |
| 251 | 20250226 | 144900 | 18850443700 | 118000 | 118000 | 118100 | 117900 | 339 |
| 252 | 20250226 | 144800 | 18810435100 | 118000 | 118000 | 118100 | 117800 | 405 |
| 253 | 20250226 | 144700 | 18762669900 | 118000 | 118100 | 118100 | 117900 | 314 |
| 254 | 20250226 | 144600 | 18725616200 | 117900 | 117900 | 118000 | 117700 | 306 |
| 255 | 20250226 | 144500 | 18689545200 | 117700 | 118000 | 118000 | 117700 | 695 |
| 256 | 20250226 | 144400 | 18607668700 | 118000 | 118100 | 118200 | 117900 | 543 |
| 257 | 20250226 | 144300 | 18543551300 | 118100 | 118200 | 118200 | 118000 | 405 |
| 258 | 20250226 | 144200 | 18495703500 | 118200 | 118100 | 118200 | 118000 | 358 |
| 259 | 20250226 | 144100 | 18453429700 | 118100 | 118100 | 118400 | 118000 | 497 |
| 260 | 20250226 | 144000 | 18394714200 | 118100 | 117900 | 118100 | 117900 | 382 |
| 261 | 20250226 | 143900 | 18349617200 | 118000 | 117900 | 118100 | 117800 | 285 |
| 262 | 20250226 | 143800 | 18316000200 | 117800 | 118000 | 118100 | 117700 | 514 |
| 263 | 20250226 | 143700 | 18255424500 | 118000 | 118300 | 118400 | 118000 | 432 |
| 264 | 20250226 | 143600 | 18204362500 | 118200 | 118200 | 118300 | 118100 | 496 |
| 265 | 20250226 | 143500 | 18145709400 | 118200 | 118200 | 118300 | 118200 | 271 |
| 266 | 20250226 | 143400 | 18113653900 | 118300 | 118200 | 118300 | 118100 | 253 |
| 267 | 20250226 | 143300 | 18083742300 | 118200 | 118300 | 118400 | 118200 | 439 |
| 268 | 20250226 | 143200 | 18031807300 | 118300 | 118200 | 118300 | 118000 | 271 |
| 269 | 20250226 | 143100 | 17999774900 | 118300 | 118300 | 118400 | 117900 | 556 |
| 270 | 20250226 | 143000 | 17934110500 | 118300 | 118300 | 118300 | 118200 | 350 |
| 271 | 20250226 | 142900 | 17892721800 | 118300 | 118300 | 118400 | 118200 | 336 |
| 272 | 20250226 | 142800 | 17852954800 | 118300 | 118200 | 118400 | 118200 | 341 |
| 273 | 20250226 | 142700 | 17812615400 | 118200 | 118300 | 118300 | 118100 | 655 |
| 274 | 20250226 | 142600 | 17735171000 | 118300 | 118500 | 118500 | 118300 | 384 |
| 275 | 20250226 | 142500 | 17689696000 | 118700 | 118600 | 118800 | 118400 | 501 |
| 276 | 20250226 | 142400 | 17630297800 | 118600 | 118800 | 118800 | 118500 | 541 |
| 277 | 20250226 | 142300 | 17566147000 | 118800 | 118800 | 118800 | 118600 | 351 |
| 278 | 20250226 | 142200 | 17524482400 | 118700 | 118600 | 118700 | 118500 | 527 |
| 279 | 20250226 | 142100 | 17461995000 | 118600 | 118500 | 118600 | 118500 | 338 |
| 280 | 20250226 | 142000 | 17421912000 | 118600 | 118700 | 118700 | 118400 | 310 |
| 281 | 20250226 | 141900 | 17385155800 | 118700 | 119000 | 119000 | 118600 | 2004 |
| 282 | 20250226 | 141800 | 17146901200 | 118900 | 118900 | 119000 | 118800 | 649 |
| 283 | 20250226 | 141700 | 17069733100 | 118900 | 118900 | 118900 | 118800 | 255 |
| 284 | 20250226 | 141600 | 17039415100 | 118900 | 118800 | 118900 | 118800 | 551 |
| 285 | 20250226 | 141500 | 16973926000 | 118800 | 118800 | 118900 | 118700 | 853 |
| 286 | 20250226 | 141400 | 16872613100 | 118800 | 118700 | 118900 | 118700 | 518 |
| 287 | 20250226 | 141300 | 16811090100 | 118800 | 118800 | 118800 | 118700 | 335 |
| 288 | 20250226 | 141200 | 16771295900 | 118800 | 118800 | 118800 | 118600 | 423 |
| 289 | 20250226 | 141100 | 16721061400 | 118800 | 118800 | 118800 | 118700 | 387 |
| 290 | 20250226 | 141000 | 16675099600 | 118700 | 118600 | 118800 | 118400 | 497 |
| 291 | 20250226 | 140900 | 16616169600 | 118500 | 118900 | 118900 | 118500 | 1780 |
| 292 | 20250226 | 140800 | 16404950100 | 118900 | 118900 | 118900 | 118800 | 303 |
| 293 | 20250226 | 140700 | 16368925200 | 118900 | 118800 | 118900 | 118700 | 728 |
| 294 | 20250226 | 140600 | 16282441000 | 118800 | 118800 | 118800 | 118700 | 315 |
| 295 | 20250226 | 140500 | 16245031600 | 118800 | 118600 | 118800 | 118500 | 2438 |
| 296 | 20250226 | 140400 | 15955764400 | 118600 | 118500 | 118600 | 118400 | 635 |
| 297 | 20250226 | 140300 | 15880464400 | 118500 | 118500 | 118500 | 118400 | 666 |
| 298 | 20250226 | 140200 | 15801553900 | 118500 | 118500 | 118500 | 118400 | 667 |
| 299 | 20250226 | 140100 | 15722543500 | 118500 | 118100 | 118500 | 118100 | 1048 |
| 300 | 20250226 | 140000 | 15598557800 | 118100 | 118200 | 118200 | 118100 | 249 |
| 301 | 20250226 | 135900 | 15569134400 | 118200 | 118000 | 118200 | 118000 | 439 |
| 302 | 20250226 | 135800 | 15517286300 | 118000 | 118200 | 118300 | 117900 | 738 |
| 303 | 20250226 | 135700 | 15430104100 | 118200 | 118200 | 118200 | 118100 | 316 |
| 304 | 20250226 | 135600 | 15392766200 | 118200 | 118200 | 118200 | 118100 | 360 |
| 305 | 20250226 | 135500 | 15350223500 | 118200 | 118200 | 118300 | 118000 | 632 |
| 306 | 20250226 | 135400 | 15275537600 | 118200 | 118100 | 118200 | 118000 | 296 |
| 307 | 20250226 | 135300 | 15240578600 | 118200 | 118000 | 118200 | 118000 | 245 |
| 308 | 20250226 | 135200 | 15211637900 | 118000 | 118300 | 118300 | 118000 | 934 |
| 309 | 20250226 | 135100 | 15101277900 | 118300 | 118100 | 118300 | 118100 | 324 |
| 310 | 20250226 | 135000 | 15062961900 | 118100 | 118100 | 118200 | 118000 | 553 |
| 311 | 20250226 | 134900 | 14997635000 | 118100 | 117900 | 118100 | 117800 | 1677 |
| 312 | 20250226 | 134800 | 14799822500 | 117900 | 117800 | 118000 | 117700 | 1511 |
| 313 | 20250226 | 134700 | 14621737900 | 117800 | 117800 | 117800 | 117700 | 451 |
| 314 | 20250226 | 134600 | 14568613700 | 117700 | 117800 | 117800 | 117700 | 433 |
| 315 | 20250226 | 134500 | 14517624400 | 117800 | 117600 | 117800 | 117400 | 1986 |
| 316 | 20250226 | 134400 | 14284097700 | 117500 | 117500 | 117600 | 117400 | 735 |
| 317 | 20250226 | 134300 | 14197708200 | 117500 | 117300 | 117700 | 117200 | 1668 |
| 318 | 20250226 | 134200 | 14001558400 | 117200 | 117200 | 117400 | 117100 | 699 |
| 319 | 20250226 | 134100 | 13919577500 | 117200 | 117000 | 117200 | 116900 | 2191 |
| 320 | 20250226 | 134000 | 13663230100 | 117000 | 116900 | 117000 | 116800 | 1317 |
| 321 | 20250226 | 133900 | 13509222500 | 116900 | 116800 | 116900 | 116600 | 1016 |
| 322 | 20250226 | 133800 | 13390571200 | 116700 | 116500 | 116800 | 116500 | 717 |
| 323 | 20250226 | 133700 | 13306931300 | 116500 | 116400 | 116500 | 116400 | 402 |
| 324 | 20250226 | 133600 | 13260099900 | 116400 | 116300 | 116500 | 116300 | 297 |
| 325 | 20250226 | 133500 | 13225522900 | 116400 | 116300 | 116400 | 116100 | 142 |
| 326 | 20250226 | 133400 | 13209013200 | 116200 | 116200 | 116400 | 116000 | 451 |
| 327 | 20250226 | 133300 | 13156634400 | 116100 | 116400 | 116400 | 116000 | 610 |
| 328 | 20250226 | 133200 | 13085743300 | 116400 | 116400 | 116400 | 116300 | 176 |
| 329 | 20250226 | 133100 | 13065258500 | 116400 | 116400 | 116400 | 116300 | 90 |
| 330 | 20250226 | 133000 | 13054783500 | 116400 | 116300 | 116500 | 116300 | 259 |
| 331 | 20250226 | 132900 | 13024626800 | 116300 | 116400 | 116400 | 116300 | 120 |
| 332 | 20250226 | 132800 | 13010664400 | 116400 | 116200 | 116400 | 116200 | 131 |
| 333 | 20250226 | 132700 | 12995420000 | 116200 | 116300 | 116300 | 116000 | 145 |
| 334 | 20250226 | 132600 | 12978567500 | 116400 | 115900 | 116400 | 115800 | 3390 |
| 335 | 20250226 | 132500 | 12585312800 | 115900 | 115700 | 115900 | 115700 | 274 |
| 336 | 20250226 | 132400 | 12553583900 | 115800 | 115700 | 115800 | 115600 | 191 |
| 337 | 20250226 | 132300 | 12531473700 | 115600 | 115700 | 115700 | 115600 | 301 |
| 338 | 20250226 | 132200 | 12496671000 | 115600 | 115600 | 115700 | 115500 | 341 |
| 339 | 20250226 | 132100 | 12457239400 | 115600 | 115700 | 115800 | 115600 | 399 |
| 340 | 20250226 | 132000 | 12411082100 | 115700 | 115500 | 115700 | 115500 | 197 |
| 341 | 20250226 | 131900 | 12388316000 | 115500 | 115700 | 115800 | 115200 | 478 |
| 342 | 20250226 | 131800 | 12333062100 | 115700 | 115700 | 115700 | 115600 | 144 |
| 343 | 20250226 | 131700 | 12316402400 | 115700 | 115600 | 115700 | 115600 | 234 |
| 344 | 20250226 | 131600 | 12289341600 | 115600 | 115600 | 115600 | 115500 | 289 |
| 345 | 20250226 | 131500 | 12255950300 | 115600 | 115400 | 115600 | 115400 | 357 |
| 346 | 20250226 | 131400 | 12214725100 | 115400 | 115400 | 115500 | 115300 | 140 |
| 347 | 20250226 | 131300 | 12198565300 | 115400 | 115200 | 115400 | 115200 | 105 |
| 348 | 20250226 | 131200 | 12186458800 | 115300 | 115500 | 115500 | 115000 | 445 |
| 349 | 20250226 | 131100 | 12135166000 | 115600 | 115500 | 115600 | 115400 | 277 |
| 350 | 20250226 | 131000 | 12103181700 | 115500 | 115600 | 115600 | 115400 | 186 |
| 351 | 20250226 | 130900 | 12081697100 | 115600 | 115500 | 115600 | 115500 | 126 |
| 352 | 20250226 | 130800 | 12067136600 | 115500 | 115500 | 115600 | 115400 | 113 |
| 353 | 20250226 | 130700 | 12054079300 | 115500 | 115400 | 115500 | 115400 | 137 |
| 354 | 20250226 | 130600 | 12038258400 | 115500 | 115400 | 115500 | 115300 | 216 |
| 355 | 20250226 | 130500 | 12013340900 | 115300 | 115500 | 115500 | 115300 | 401 |
| 356 | 20250226 | 130400 | 11967077500 | 115500 | 115400 | 115500 | 115400 | 129 |
| 357 | 20250226 | 130300 | 11952181400 | 115300 | 115500 | 115500 | 115300 | 269 |
| 358 | 20250226 | 130200 | 11921134000 | 115500 | 115700 | 115700 | 115500 | 105 |
| 359 | 20250226 | 130100 | 11908999300 | 115600 | 115600 | 115700 | 115600 | 231 |
| 360 | 20250226 | 130000 | 11882289600 | 115500 | 115600 | 115600 | 115400 | 123 |
| 361 | 20250226 | 125900 | 11868083400 | 115500 | 115500 | 115700 | 115500 | 237 |
| 362 | 20250226 | 125800 | 11840681700 | 115500 | 115700 | 115700 | 115300 | 463 |
| 363 | 20250226 | 125700 | 11787221600 | 115700 | 115700 | 115700 | 115600 | 141 |
| 364 | 20250226 | 125600 | 11770918700 | 115700 | 115700 | 115700 | 115600 | 232 |
| 365 | 20250226 | 125500 | 11744082300 | 115700 | 115600 | 115700 | 115600 | 129 |
| 366 | 20250226 | 125400 | 11729159400 | 115700 | 115700 | 115700 | 115600 | 158 |
| 367 | 20250226 | 125300 | 11710883800 | 115700 | 115600 | 115800 | 115600 | 127 |
| 368 | 20250226 | 125200 | 11696190900 | 115600 | 115600 | 115700 | 115500 | 110 |
| 369 | 20250226 | 125100 | 11683477000 | 115500 | 115700 | 115700 | 115400 | 412 |
| 370 | 20250226 | 125000 | 11635900500 | 115600 | 115700 | 115700 | 115500 | 180 |
| 371 | 20250226 | 124900 | 11615083800 | 115600 | 115700 | 115800 | 115500 | 214 |
| 372 | 20250226 | 124800 | 11590332300 | 115800 | 115800 | 115800 | 115700 | 220 |
| 373 | 20250226 | 124700 | 11564862300 | 115800 | 115700 | 115900 | 115700 | 173 |
| 374 | 20250226 | 124600 | 11544834700 | 115600 | 115700 | 115700 | 115600 | 84 |
| 375 | 20250226 | 124500 | 11535118300 | 115600 | 115700 | 115700 | 115600 | 172 |
| 376 | 20250226 | 124400 | 11515220100 | 115700 | 115700 | 115700 | 115400 | 494 |
| 377 | 20250226 | 124300 | 11458137600 | 115800 | 115700 | 115800 | 115700 | 110 |
| 378 | 20250226 | 124200 | 11445404700 | 115800 | 115700 | 115900 | 115700 | 211 |
| 379 | 20250226 | 124100 | 11420974100 | 115900 | 115800 | 115900 | 115700 | 132 |
| 380 | 20250226 | 124000 | 11405690500 | 115800 | 115700 | 115800 | 115600 | 156 |
| 381 | 20250226 | 123900 | 11387640200 | 115700 | 115700 | 115800 | 115600 | 116 |
| 382 | 20250226 | 123800 | 11374217700 | 115700 | 115700 | 115700 | 115600 | 146 |
| 383 | 20250226 | 123700 | 11357329800 | 115700 | 115500 | 115800 | 115500 | 188 |
| 384 | 20250226 | 123600 | 11335590200 | 115500 | 115800 | 115900 | 115400 | 475 |
| 385 | 20250226 | 123500 | 11280664300 | 115800 | 115800 | 115800 | 115700 | 143 |
| 386 | 20250226 | 123400 | 11264106500 | 115800 | 115800 | 115900 | 115700 | 244 |
| 387 | 20250226 | 123300 | 11235849500 | 115700 | 115700 | 115900 | 115700 | 132 |
| 388 | 20250226 | 123200 | 11220564600 | 115800 | 115800 | 115800 | 115700 | 111 |
| 389 | 20250226 | 123100 | 11207717000 | 115800 | 115800 | 115900 | 115600 | 149 |
| 390 | 20250226 | 123000 | 11190474300 | 115700 | 115500 | 115800 | 115400 | 114 |
| 391 | 20250226 | 122900 | 11177286600 | 115500 | 115800 | 115800 | 115400 | 527 |
| 392 | 20250226 | 122800 | 11116364000 | 115900 | 115900 | 115900 | 115800 | 145 |
| 393 | 20250226 | 122700 | 11099562600 | 115900 | 115800 | 115900 | 115800 | 178 |
| 394 | 20250226 | 122600 | 11078938700 | 115800 | 115700 | 115800 | 115700 | 153 |
| 395 | 20250226 | 122500 | 11061222500 | 115700 | 115700 | 115800 | 115700 | 125 |
| 396 | 20250226 | 122400 | 11046752300 | 115600 | 115600 | 115800 | 115600 | 169 |
| 397 | 20250226 | 122300 | 11027203000 | 115600 | 115600 | 115600 | 115500 | 58 |
| 398 | 20250226 | 122200 | 11020500500 | 115600 | 115600 | 115800 | 115400 | 393 |
| 399 | 20250226 | 122100 | 10975085200 | 115800 | 115700 | 115800 | 115600 | 98 |
| 400 | 20250226 | 122000 | 10963743700 | 115700 | 115700 | 115700 | 115500 | 169 |
| 401 | 20250226 | 121900 | 10944198500 | 115700 | 115600 | 115800 | 115600 | 136 |
| 402 | 20250226 | 121800 | 10928461400 | 115700 | 115700 | 115900 | 115600 | 160 |
| 403 | 20250226 | 121700 | 10909943400 | 115700 | 115900 | 116000 | 115700 | 210 |
| 404 | 20250226 | 121600 | 10885620300 | 115800 | 115800 | 116000 | 115800 | 141 |
| 405 | 20250226 | 121500 | 10869275500 | 115700 | 116000 | 116100 | 115500 | 466 |
| 406 | 20250226 | 121400 | 10815335900 | 116000 | 116000 | 116100 | 115900 | 185 |
| 407 | 20250226 | 121300 | 10793870800 | 116000 | 116000 | 116000 | 115900 | 234 |
| 408 | 20250226 | 121200 | 10766733600 | 115900 | 115900 | 116000 | 115900 | 52 |
| 409 | 20250226 | 121100 | 10760704400 | 115900 | 115800 | 116000 | 115800 | 168 |
| 410 | 20250226 | 121000 | 10741234200 | 115800 | 115800 | 115900 | 115800 | 119 |
| 411 | 20250226 | 120900 | 10727450500 | 115800 | 115900 | 116000 | 115800 | 235 |
| 412 | 20250226 | 120800 | 10700217000 | 116000 | 116000 | 116000 | 115500 | 496 |
| 413 | 20250226 | 120700 | 10642760200 | 115900 | 115900 | 116000 | 115900 | 140 |
| 414 | 20250226 | 120600 | 10626522900 | 115900 | 116000 | 116000 | 115900 | 188 |
| 415 | 20250226 | 120500 | 10604721100 | 116000 | 115800 | 116000 | 115800 | 86 |
| 416 | 20250226 | 120400 | 10594747700 | 115800 | 115900 | 116000 | 115800 | 1101 |
| 417 | 20250226 | 120300 | 10467072500 | 115900 | 115800 | 116000 | 115700 | 185 |
| 418 | 20250226 | 120200 | 10445636500 | 115800 | 115900 | 115900 | 115700 | 274 |
| 419 | 20250226 | 120100 | 10413900500 | 115900 | 115900 | 115900 | 115700 | 494 |
| 420 | 20250226 | 120000 | 10356685000 | 115800 | 115900 | 116000 | 115800 | 1305 |
| 421 | 20250226 | 115900 | 10205364600 | 115900 | 115800 | 115900 | 115700 | 510 |
| 422 | 20250226 | 115800 | 10146314700 | 115800 | 115800 | 115800 | 115700 | 154 |
| 423 | 20250226 | 115700 | 10128484700 | 115800 | 115700 | 115800 | 115600 | 246 |
| 424 | 20250226 | 115600 | 10100008100 | 115700 | 115600 | 115800 | 115600 | 189 |
| 425 | 20250226 | 115500 | 10078127600 | 115600 | 115600 | 115800 | 115500 | 263 |
| 426 | 20250226 | 115400 | 10047692800 | 115700 | 115700 | 115700 | 115400 | 459 |
| 427 | 20250226 | 115300 | 9994649500 | 115800 | 115800 | 115900 | 115700 | 266 |
| 428 | 20250226 | 115200 | 9963847500 | 115800 | 115900 | 116000 | 115600 | 297 |
| 429 | 20250226 | 115100 | 9929467300 | 115900 | 115900 | 115900 | 115800 | 251 |
| 430 | 20250226 | 115000 | 9900378900 | 115900 | 115900 | 115900 | 115800 | 261 |
| 431 | 20250226 | 114900 | 9870134600 | 115900 | 115700 | 115900 | 115700 | 185 |
| 432 | 20250226 | 114800 | 9848707400 | 115800 | 115800 | 115900 | 115700 | 203 |
| 433 | 20250226 | 114700 | 9825194700 | 115800 | 115600 | 115800 | 115600 | 227 |
| 434 | 20250226 | 114600 | 9798921500 | 115600 | 115700 | 115800 | 115400 | 432 |
| 435 | 20250226 | 114500 | 9748998900 | 115600 | 115700 | 115800 | 115600 | 251 |
| 436 | 20250226 | 114400 | 9719962900 | 115600 | 115700 | 115900 | 115600 | 294 |
| 437 | 20250226 | 114300 | 9685937100 | 115900 | 115800 | 115900 | 115700 | 242 |
| 438 | 20250226 | 114200 | 9657915600 | 115800 | 115800 | 115800 | 115700 | 224 |
| 439 | 20250226 | 114100 | 9631980200 | 115800 | 115700 | 115900 | 115600 | 207 |
| 440 | 20250226 | 114000 | 9608021500 | 115800 | 115700 | 115800 | 115600 | 213 |
| 441 | 20250226 | 113900 | 9583364600 | 115600 | 115700 | 115900 | 115500 | 515 |
| 442 | 20250226 | 113800 | 9523759700 | 115800 | 115800 | 115900 | 115600 | 268 |
| 443 | 20250226 | 113700 | 9492737000 | 115800 | 115800 | 115900 | 115700 | 414 |
| 444 | 20250226 | 113600 | 9444776800 | 115900 | 115900 | 115900 | 115800 | 283 |
| 445 | 20250226 | 113500 | 9411984400 | 115800 | 115800 | 115900 | 115700 | 203 |
| 446 | 20250226 | 113400 | 9388461100 | 115900 | 115700 | 115900 | 115600 | 916 |
| 447 | 20250226 | 113300 | 9282392300 | 115600 | 115600 | 115800 | 115600 | 181 |
| 448 | 20250226 | 113200 | 9261451800 | 115600 | 115800 | 115800 | 115400 | 446 |
| 449 | 20250226 | 113100 | 9209926000 | 115800 | 115600 | 115800 | 115500 | 625 |
| 450 | 20250226 | 113000 | 9137668200 | 115600 | 115500 | 115600 | 115500 | 296 |
| 451 | 20250226 | 112900 | 9103466100 | 115500 | 115600 | 115600 | 115400 | 806 |
| 452 | 20250226 | 112800 | 9010369100 | 115600 | 115600 | 115600 | 115500 | 298 |
| 453 | 20250226 | 112700 | 8975926100 | 115500 | 115700 | 115800 | 115500 | 217 |
| 454 | 20250226 | 112600 | 8950838400 | 115700 | 115700 | 115800 | 115600 | 267 |
| 455 | 20250226 | 112500 | 8919945100 | 115600 | 115800 | 115800 | 115400 | 456 |
| 456 | 20250226 | 112400 | 8867246300 | 115700 | 115700 | 115800 | 115600 | 185 |
| 457 | 20250226 | 112300 | 8845835500 | 115700 | 115800 | 115800 | 115600 | 258 |
| 458 | 20250226 | 112200 | 8815989400 | 115600 | 115700 | 115800 | 115600 | 249 |
| 459 | 20250226 | 112100 | 8787178300 | 115700 | 115600 | 115800 | 115600 | 180 |
| 460 | 20250226 | 112000 | 8766344100 | 115700 | 115800 | 115800 | 115500 | 277 |
| 461 | 20250226 | 111900 | 8734325300 | 115600 | 115600 | 115900 | 115500 | 429 |
| 462 | 20250226 | 111800 | 8684700100 | 115900 | 115800 | 115900 | 115400 | 2214 |
| 463 | 20250226 | 111700 | 8428323400 | 115800 | 115600 | 115800 | 115600 | 817 |
| 464 | 20250226 | 111600 | 8333790000 | 115600 | 115400 | 115700 | 115400 | 371 |
| 465 | 20250226 | 111500 | 8290917100 | 115500 | 115300 | 115500 | 115300 | 191 |
| 466 | 20250226 | 111400 | 8268872100 | 115400 | 115600 | 115600 | 115300 | 273 |
| 467 | 20250226 | 111300 | 8237348300 | 115600 | 115500 | 115600 | 115500 | 213 |
| 468 | 20250226 | 111200 | 8212728500 | 115500 | 115500 | 115600 | 115500 | 185 |
| 469 | 20250226 | 111100 | 8191350800 | 115500 | 115700 | 115700 | 114900 | 489 |
| 470 | 20250226 | 111000 | 8134897900 | 115700 | 115600 | 115700 | 115600 | 287 |
| 471 | 20250226 | 110900 | 8101697900 | 115700 | 115600 | 115700 | 115500 | 172 |
| 472 | 20250226 | 110800 | 8081807200 | 115600 | 115600 | 115700 | 115600 | 239 |
| 473 | 20250226 | 110700 | 8054157600 | 115600 | 115300 | 115600 | 115200 | 358 |
| 474 | 20250226 | 110600 | 8012800700 | 115400 | 115400 | 115500 | 115400 | 111 |
| 475 | 20250226 | 110500 | 7999986100 | 115300 | 115300 | 115500 | 115100 | 284 |
| 476 | 20250226 | 110400 | 7967218800 | 115400 | 115100 | 115400 | 114800 | 368 |
| 477 | 20250226 | 110300 | 7924824600 | 115500 | 115600 | 115700 | 115200 | 635 |
| 478 | 20250226 | 110200 | 7851481500 | 115500 | 115300 | 115800 | 115300 | 1931 |
| 479 | 20250226 | 110100 | 7628328700 | 115400 | 115100 | 115400 | 115100 | 461 |
| 480 | 20250226 | 110000 | 7575215000 | 115100 | 115000 | 115200 | 115000 | 235 |
| 481 | 20250226 | 105900 | 7548167200 | 115000 | 115000 | 115000 | 114900 | 99 |
| 482 | 20250226 | 105800 | 7536785600 | 115000 | 115000 | 115100 | 114900 | 107 |
| 483 | 20250226 | 105700 | 7524478900 | 115000 | 115000 | 115000 | 114900 | 269 |
| 484 | 20250226 | 105600 | 7493554100 | 114900 | 115000 | 115100 | 114700 | 424 |
| 485 | 20250226 | 105500 | 7444814800 | 114900 | 114800 | 115100 | 114800 | 82 |
| 486 | 20250226 | 105400 | 7435390700 | 115100 | 114700 | 115100 | 114700 | 643 |
| 487 | 20250226 | 105300 | 7361528200 | 114700 | 114700 | 114700 | 114600 | 209 |
| 488 | 20250226 | 105200 | 7337562000 | 114700 | 114600 | 114700 | 114600 | 118 |
| 489 | 20250226 | 105100 | 7324033100 | 114600 | 114500 | 114700 | 114500 | 78 |
| 490 | 20250226 | 105000 | 7315094100 | 114500 | 114500 | 115000 | 114400 | 289 |
| 491 | 20250226 | 104900 | 7281986100 | 114400 | 114700 | 115000 | 114300 | 801 |
| 492 | 20250226 | 104800 | 7190134000 | 114600 | 114700 | 114900 | 114600 | 262 |
| 493 | 20250226 | 104700 | 7160066700 | 114800 | 114800 | 114900 | 114700 | 422 |
| 494 | 20250226 | 104600 | 7111607500 | 114900 | 114800 | 114900 | 114600 | 363 |
| 495 | 20250226 | 104500 | 7069945500 | 114800 | 114700 | 114900 | 114600 | 356 |
| 496 | 20250226 | 104400 | 7029086500 | 114700 | 114600 | 114800 | 114600 | 400 |
| 497 | 20250226 | 104300 | 6983186200 | 114700 | 114800 | 114800 | 114500 | 249 |
| 498 | 20250226 | 104200 | 6954637500 | 114600 | 114700 | 114900 | 114100 | 938 |
| 499 | 20250226 | 104100 | 6847035000 | 114700 | 114700 | 114700 | 114500 | 400 |
| 500 | 20250226 | 104000 | 6801197800 | 114600 | 114700 | 114800 | 114600 | 188 |
| 501 | 20250226 | 103900 | 6779635900 | 114800 | 114700 | 114900 | 114600 | 505 |
| 502 | 20250226 | 103800 | 6721691700 | 114700 | 114400 | 114800 | 114400 | 773 |
| 503 | 20250226 | 103700 | 6633118200 | 114300 | 114300 | 114400 | 114200 | 280 |
| 504 | 20250226 | 103600 | 6601114000 | 114300 | 114300 | 114300 | 114200 | 142 |
| 505 | 20250226 | 103500 | 6584887200 | 114300 | 114300 | 114400 | 114200 | 476 |
| 506 | 20250226 | 103400 | 6530502700 | 114200 | 114400 | 114500 | 114200 | 337 |
| 507 | 20250226 | 103300 | 6491948800 | 114400 | 114100 | 114400 | 114100 | 409 |
| 508 | 20250226 | 103200 | 6445237900 | 114200 | 114100 | 114400 | 114100 | 639 |
| 509 | 20250226 | 103100 | 6372211000 | 114200 | 114100 | 114300 | 114100 | 150 |
| 510 | 20250226 | 103000 | 6355079100 | 114100 | 114200 | 114200 | 114000 | 106 |
| 511 | 20250226 | 102900 | 6342984800 | 114100 | 113900 | 114500 | 113700 | 336 |
| 512 | 20250226 | 102800 | 6304615100 | 114000 | 113800 | 114100 | 113300 | 583 |
| 513 | 20250226 | 102700 | 6238293900 | 114000 | 113900 | 114000 | 113800 | 90 |
| 514 | 20250226 | 102600 | 6228046000 | 114000 | 114000 | 114100 | 113900 | 208 |
| 515 | 20250226 | 102500 | 6204338400 | 114000 | 113800 | 114100 | 113800 | 308 |
| 516 | 20250226 | 102400 | 6169241700 | 113700 | 113400 | 113900 | 113400 | 253 |
| 517 | 20250226 | 102300 | 6140506400 | 113400 | 113000 | 113500 | 113000 | 569 |
| 518 | 20250226 | 102200 | 6076019000 | 113000 | 113200 | 113200 | 113000 | 337 |
| 519 | 20250226 | 102100 | 6037917500 | 113200 | 113200 | 113300 | 112900 | 655 |
| 520 | 20250226 | 102000 | 5963841300 | 113200 | 112800 | 113200 | 112800 | 709 |
| 521 | 20250226 | 101900 | 5883733500 | 112900 | 112800 | 113000 | 112700 | 455 |
| 522 | 20250226 | 101800 | 5832390100 | 112800 | 112600 | 112800 | 112500 | 340 |
| 523 | 20250226 | 101700 | 5794091600 | 112500 | 112400 | 112700 | 112400 | 334 |
| 524 | 20250226 | 101600 | 5756505100 | 112500 | 112300 | 112600 | 112300 | 838 |
| 525 | 20250226 | 101500 | 5662224300 | 112300 | 112000 | 112500 | 112000 | 373 |
| 526 | 20250226 | 101400 | 5620323100 | 112000 | 112300 | 112500 | 112000 | 710 |
| 527 | 20250226 | 101300 | 5540580600 | 111800 | 112300 | 112400 | 111800 | 858 |
| 528 | 20250226 | 101200 | 5444395700 | 112100 | 112000 | 112400 | 111800 | 592 |
| 529 | 20250226 | 101100 | 5377973600 | 111700 | 111800 | 112100 | 111700 | 562 |
| 530 | 20250226 | 101000 | 5315096200 | 111800 | 111800 | 112400 | 111800 | 726 |
| 531 | 20250226 | 100900 | 5233847400 | 111600 | 111500 | 111800 | 111400 | 553 |
| 532 | 20250226 | 100800 | 5172153900 | 111400 | 111300 | 111600 | 111300 | 755 |
| 533 | 20250226 | 100700 | 5088026800 | 111300 | 111700 | 111700 | 111300 | 1114 |
| 534 | 20250226 | 100600 | 4963818800 | 111600 | 111700 | 111800 | 111200 | 2410 |
| 535 | 20250226 | 100500 | 4694862900 | 111800 | 112300 | 112300 | 111700 | 3305 |
| 536 | 20250226 | 100400 | 4324649000 | 112300 | 112300 | 112400 | 112200 | 295 |
| 537 | 20250226 | 100300 | 4291528800 | 112200 | 112300 | 112400 | 112100 | 1041 |
| 538 | 20250226 | 100200 | 4174696300 | 112300 | 112100 | 112300 | 112100 | 1088 |
| 539 | 20250226 | 100100 | 4052628200 | 112000 | 112400 | 112400 | 112000 | 1647 |
| 540 | 20250226 | 100000 | 3867845500 | 112300 | 112400 | 112500 | 112300 | 578 |
| 541 | 20250226 | 095900 | 3802857600 | 112500 | 112600 | 112600 | 112400 | 443 |
| 542 | 20250226 | 095800 | 3753020900 | 112500 | 112800 | 112900 | 112300 | 4485 |
| 543 | 20250226 | 095700 | 3248132500 | 112900 | 112900 | 113000 | 112800 | 1438 |
| 544 | 20250226 | 095600 | 3085895900 | 113000 | 113000 | 113000 | 112900 | 285 |
| 545 | 20250226 | 095500 | 3053704100 | 113000 | 113300 | 113300 | 112900 | 4270 |
| 546 | 20250226 | 095400 | 2571082400 | 113200 | 113500 | 113500 | 113200 | 1247 |
| 547 | 20250226 | 095300 | 2429793200 | 113500 | 113600 | 113600 | 113500 | 209 |
| 548 | 20250226 | 095200 | 2406070400 | 113600 | 113600 | 113700 | 113500 | 333 |
| 549 | 20250226 | 095100 | 2368241600 | 113700 | 113500 | 113800 | 113400 | 440 |
| 550 | 20250226 | 095000 | 2318289600 | 113400 | 113600 | 113700 | 113400 | 896 |
| 551 | 20250226 | 094900 | 2216556500 | 113700 | 113700 | 113700 | 113600 | 531 |
| 552 | 20250226 | 094800 | 2156189800 | 113700 | 113700 | 113700 | 113600 | 223 |
| 553 | 20250226 | 094700 | 2130847200 | 113600 | 113900 | 113900 | 113600 | 339 |
| 554 | 20250226 | 094600 | 2092285900 | 113800 | 113900 | 113900 | 113800 | 84 |
| 555 | 20250226 | 094500 | 2082723700 | 113900 | 114100 | 114100 | 113800 | 322 |
| 556 | 20250226 | 094400 | 2046036900 | 114100 | 114300 | 114300 | 114000 | 114 |
| 557 | 20250226 | 094300 | 2033021100 | 114300 | 114000 | 114300 | 113900 | 627 |
| 558 | 20250226 | 094200 | 1961544500 | 113900 | 113900 | 114000 | 113900 | 76 |
| 559 | 20250226 | 094100 | 1952887100 | 113900 | 114000 | 114100 | 113900 | 255 |
| 560 | 20250226 | 094000 | 1923816500 | 114000 | 114300 | 114300 | 114000 | 77 |
| 561 | 20250226 | 093900 | 1915025700 | 114300 | 114300 | 114300 | 114200 | 57 |
| 562 | 20250226 | 093800 | 1908512400 | 114300 | 114500 | 114600 | 114000 | 283 |
| 563 | 20250226 | 093700 | 1876186200 | 114600 | 114600 | 114600 | 114500 | 67 |
| 564 | 20250226 | 093600 | 1868509500 | 114600 | 114600 | 114600 | 114500 | 46 |
| 565 | 20250226 | 093500 | 1863238900 | 114600 | 114600 | 114600 | 114500 | 58 |
| 566 | 20250226 | 093400 | 1856593200 | 114600 | 114600 | 114600 | 114500 | 51 |
| 567 | 20250226 | 093300 | 1850750200 | 114600 | 114600 | 114700 | 114500 | 380 |
| 568 | 20250226 | 093200 | 1807181000 | 114600 | 114200 | 114600 | 114200 | 257 |
| 569 | 20250226 | 093100 | 1777762700 | 114200 | 114400 | 114400 | 114000 | 351 |
| 570 | 20250226 | 093000 | 1737715600 | 114300 | 114200 | 114300 | 114000 | 183 |
| 571 | 20250226 | 092900 | 1716827500 | 114300 | 114100 | 114300 | 114000 | 55 |
| 572 | 20250226 | 092800 | 1710549300 | 114000 | 114100 | 114100 | 114000 | 169 |
| 573 | 20250226 | 092700 | 1691269900 | 114000 | 114000 | 114100 | 113900 | 349 |
| 574 | 20250226 | 092600 | 1651474800 | 114000 | 114100 | 114200 | 114000 | 198 |
| 575 | 20250226 | 092500 | 1628895900 | 114000 | 114300 | 114300 | 114000 | 139 |
| 576 | 20250226 | 092400 | 1613032800 | 114300 | 114200 | 114300 | 113700 | 261 |
| 577 | 20250226 | 092300 | 1583272500 | 114100 | 114100 | 114200 | 114000 | 441 |
| 578 | 20250226 | 092200 | 1532982300 | 114100 | 114600 | 114600 | 114100 | 878 |
| 579 | 20250226 | 092100 | 1432647800 | 114600 | 114800 | 114900 | 114400 | 182 |
| 580 | 20250226 | 092000 | 1411789300 | 114500 | 114600 | 114900 | 114500 | 121 |
| 581 | 20250226 | 091900 | 1397912700 | 114600 | 114900 | 115000 | 114400 | 287 |
| 582 | 20250226 | 091800 | 1365000700 | 114900 | 114800 | 114900 | 114400 | 204 |
| 583 | 20250226 | 091700 | 1341598700 | 114800 | 114300 | 114900 | 114300 | 149 |
| 584 | 20250226 | 091600 | 1324523500 | 114400 | 114600 | 115200 | 114300 | 439 |
| 585 | 20250226 | 091500 | 1274222100 | 114600 | 114900 | 115100 | 114400 | 539 |
| 586 | 20250226 | 091400 | 1212420500 | 114800 | 115300 | 115300 | 114800 | 597 |
| 587 | 20250226 | 091300 | 1143772200 | 115300 | 115600 | 115800 | 115000 | 503 |
| 588 | 20250226 | 091200 | 1085856600 | 115600 | 115500 | 115700 | 114900 | 693 |
| 589 | 20250226 | 091100 | 1005809800 | 115300 | 115600 | 115600 | 114800 | 633 |
| 590 | 20250226 | 091000 | 932866900 | 115600 | 115400 | 115700 | 115200 | 409 |
| 591 | 20250226 | 090900 | 885618300 | 115300 | 115300 | 115500 | 114800 | 500 |
| 592 | 20250226 | 090800 | 828047400 | 115100 | 114600 | 115300 | 114600 | 475 |
| 593 | 20250226 | 090700 | 773464100 | 114500 | 114900 | 115000 | 114500 | 243 |
| 594 | 20250226 | 090600 | 745570200 | 114800 | 115000 | 115200 | 114800 | 334 |
| 595 | 20250226 | 090500 | 707156800 | 114800 | 114600 | 115000 | 114000 | 349 |
| 596 | 20250226 | 090400 | 667131200 | 114700 | 113700 | 115100 | 113600 | 592 |
| 597 | 20250226 | 090300 | 599415300 | 113600 | 113400 | 115000 | 113300 | 647 |
| 598 | 20250226 | 090200 | 525475200 | 113400 | 113700 | 113800 | 113100 | 934 |
| 599 | 20250226 | 090100 | 419547000 | 113700 | 114700 | 114700 | 113500 | 2358 |
| 600 | 20250226 | 090000 | 150272400 | 114700 | 115600 | 115600 | 114600 | 1305 |