35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 185800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 6890 |
| 3 | 20250226 | 185700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 4 | 20250226 | 185600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 5 | 20250226 | 185500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 6 | 20250226 | 185400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 7 | 20250226 | 185300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 8 | 20250226 | 185200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 9 | 20250226 | 185100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 10 | 20250226 | 185000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 11 | 20250226 | 184900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 12 | 20250226 | 184800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 13 | 20250226 | 184700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 14 | 20250226 | 184600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 15 | 20250226 | 184500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 16 | 20250226 | 184400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 17 | 20250226 | 184300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 18 | 20250226 | 184200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 19 | 20250226 | 184100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 20 | 20250226 | 184000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 21 | 20250226 | 183900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 22 | 20250226 | 183800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 23 | 20250226 | 183700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 24 | 20250226 | 183600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 25 | 20250226 | 183500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 26 | 20250226 | 183400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 27 | 20250226 | 183300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 28 | 20250226 | 183200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 29 | 20250226 | 183100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 30 | 20250226 | 183000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 31 | 20250226 | 182900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 32 | 20250226 | 182800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 6890 |
| 33 | 20250226 | 182700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 34 | 20250226 | 182600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 35 | 20250226 | 182500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 36 | 20250226 | 182400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 37 | 20250226 | 182300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 38 | 20250226 | 182200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 39 | 20250226 | 182100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 40 | 20250226 | 182000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 41 | 20250226 | 181900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 42 | 20250226 | 181800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 43 | 20250226 | 181700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 44 | 20250226 | 181600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 45 | 20250226 | 181500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 46 | 20250226 | 181400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 47 | 20250226 | 181300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 48 | 20250226 | 181200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 49 | 20250226 | 181100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 50 | 20250226 | 181000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 51 | 20250226 | 180900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 52 | 20250226 | 180800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 53 | 20250226 | 180700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 54 | 20250226 | 180600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 55 | 20250226 | 180500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 56 | 20250226 | 180400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 57 | 20250226 | 180300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 58 | 20250226 | 180200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 59 | 20250226 | 180100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 60 | 20250226 | 180000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 61 | 20250226 | 175900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 62 | 20250226 | 175800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 6890 |
| 63 | 20250226 | 175700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 64 | 20250226 | 175600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 65 | 20250226 | 175500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 66 | 20250226 | 175400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 67 | 20250226 | 175300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 68 | 20250226 | 175200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 69 | 20250226 | 175100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 70 | 20250226 | 175000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 71 | 20250226 | 174900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 72 | 20250226 | 174800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 73 | 20250226 | 174700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 74 | 20250226 | 174600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 75 | 20250226 | 174500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 76 | 20250226 | 174400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 77 | 20250226 | 174300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 78 | 20250226 | 174200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 79 | 20250226 | 174100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 80 | 20250226 | 174000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 81 | 20250226 | 173900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 82 | 20250226 | 173800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 83 | 20250226 | 173700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 84 | 20250226 | 173600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 85 | 20250226 | 173500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 86 | 20250226 | 173400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 87 | 20250226 | 173300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 88 | 20250226 | 173200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 89 | 20250226 | 173100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 90 | 20250226 | 173000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 91 | 20250226 | 172900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 92 | 20250226 | 172800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 6890 |
| 93 | 20250226 | 172700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 94 | 20250226 | 172600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 95 | 20250226 | 172500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 96 | 20250226 | 172400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 97 | 20250226 | 172300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 98 | 20250226 | 172200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 99 | 20250226 | 172100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 100 | 20250226 | 172000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 101 | 20250226 | 171900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 102 | 20250226 | 171800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 103 | 20250226 | 171700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 104 | 20250226 | 171600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 105 | 20250226 | 171500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 106 | 20250226 | 171400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 107 | 20250226 | 171300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 108 | 20250226 | 171200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 109 | 20250226 | 171100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 110 | 20250226 | 171000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 111 | 20250226 | 170900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 112 | 20250226 | 170800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 113 | 20250226 | 170700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 114 | 20250226 | 170600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 115 | 20250226 | 170500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 116 | 20250226 | 170400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 117 | 20250226 | 170300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 118 | 20250226 | 170200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 119 | 20250226 | 170100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 120 | 20250226 | 170000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 121 | 20250226 | 165900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 122 | 20250226 | 165800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 6890 |
| 123 | 20250226 | 165700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 124 | 20250226 | 165600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 125 | 20250226 | 165500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 126 | 20250226 | 165400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 127 | 20250226 | 165300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 128 | 20250226 | 165200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 129 | 20250226 | 165100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 130 | 20250226 | 165000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 131 | 20250226 | 164900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 132 | 20250226 | 164800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 133 | 20250226 | 164700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 134 | 20250226 | 164600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 135 | 20250226 | 164500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 136 | 20250226 | 164400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 137 | 20250226 | 164300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 138 | 20250226 | 164200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 139 | 20250226 | 164100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 140 | 20250226 | 164000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 141 | 20250226 | 163900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 142 | 20250226 | 163800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 143 | 20250226 | 163700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 144 | 20250226 | 163600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 145 | 20250226 | 163500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 146 | 20250226 | 163400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 147 | 20250226 | 163300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 148 | 20250226 | 163200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 149 | 20250226 | 163100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 150 | 20250226 | 163000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 151 | 20250226 | 162900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 152 | 20250226 | 162800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 6890 |
| 153 | 20250226 | 162700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 154 | 20250226 | 162600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 155 | 20250226 | 162500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 156 | 20250226 | 162400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 157 | 20250226 | 162300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 158 | 20250226 | 162200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 159 | 20250226 | 162100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 160 | 20250226 | 162000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 161 | 20250226 | 161900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 162 | 20250226 | 161800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 163 | 20250226 | 161700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 164 | 20250226 | 161600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 165 | 20250226 | 161500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 166 | 20250226 | 161400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 167 | 20250226 | 161300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 168 | 20250226 | 161200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 169 | 20250226 | 161100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 170 | 20250226 | 161000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 171 | 20250226 | 160900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 172 | 20250226 | 160800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 173 | 20250226 | 160700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 174 | 20250226 | 160600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 175 | 20250226 | 160500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 176 | 20250226 | 160400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 177 | 20250226 | 160300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 178 | 20250226 | 160200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 179 | 20250226 | 160100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 180 | 20250226 | 160000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 181 | 20250226 | 155900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 182 | 20250226 | 155800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 6890 |
| 183 | 20250226 | 155700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 184 | 20250226 | 155600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 185 | 20250226 | 155500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 186 | 20250226 | 155400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 187 | 20250226 | 155300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 188 | 20250226 | 155200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 189 | 20250226 | 155100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 190 | 20250226 | 155000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 191 | 20250226 | 154900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 192 | 20250226 | 154800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 193 | 20250226 | 154700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 194 | 20250226 | 154600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 195 | 20250226 | 154500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 196 | 20250226 | 154400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 197 | 20250226 | 154300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 198 | 20250226 | 154200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 199 | 20250226 | 154100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 200 | 20250226 | 154000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 201 | 20250226 | 153900 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 202 | 20250226 | 153800 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 203 | 20250226 | 153700 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 204 | 20250226 | 153600 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 205 | 20250226 | 153500 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 206 | 20250226 | 153400 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 207 | 20250226 | 153300 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 208 | 20250226 | 153200 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 209 | 20250226 | 153100 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 210 | 20250226 | 153000 | 44006432300 | 138900 | 138900 | 138900 | 138900 | 6890 |
| 211 | 20250226 | 152900 | 43049411300 | 139000 | 139000 | 139000 | 139000 | 0 |
| 212 | 20250226 | 152800 | 43049411300 | 139000 | 139000 | 139000 | 139000 | 0 |
| 213 | 20250226 | 152700 | 43049411300 | 139000 | 139000 | 139000 | 139000 | 0 |
| 214 | 20250226 | 152600 | 43049411300 | 139000 | 139000 | 139000 | 139000 | 0 |
| 215 | 20250226 | 152500 | 43049411300 | 139000 | 139000 | 139000 | 139000 | 0 |
| 216 | 20250226 | 152400 | 43049411300 | 139000 | 139000 | 139000 | 139000 | 0 |
| 217 | 20250226 | 152300 | 43049411300 | 139000 | 139000 | 139000 | 139000 | 0 |
| 218 | 20250226 | 152200 | 43049411300 | 139000 | 139000 | 139000 | 139000 | 0 |
| 219 | 20250226 | 152100 | 43049411300 | 139000 | 139000 | 139000 | 139000 | 0 |
| 220 | 20250226 | 152000 | 43049411300 | 139000 | 139000 | 139000 | 139000 | 0 |
| 221 | 20250226 | 151900 | 43049411300 | 139000 | 139100 | 139100 | 138900 | 1029 |
| 222 | 20250226 | 151800 | 42906374300 | 139000 | 139000 | 139100 | 139000 | 928 |
| 223 | 20250226 | 151700 | 42777362000 | 139000 | 139100 | 139100 | 139000 | 563 |
| 224 | 20250226 | 151600 | 42699074100 | 139000 | 139000 | 139100 | 139000 | 946 |
| 225 | 20250226 | 151500 | 42567503200 | 139100 | 139000 | 139100 | 139000 | 475 |
| 226 | 20250226 | 151400 | 42501440400 | 139100 | 139100 | 139100 | 139000 | 295 |
| 227 | 20250226 | 151300 | 42460431700 | 139100 | 139000 | 139100 | 138900 | 1168 |
| 228 | 20250226 | 151200 | 42298117600 | 139000 | 139000 | 139000 | 138900 | 1083 |
| 229 | 20250226 | 151100 | 42147646300 | 138900 | 138900 | 139000 | 138800 | 610 |
| 230 | 20250226 | 151000 | 42062899100 | 138900 | 138900 | 138900 | 138700 | 1219 |
| 231 | 20250226 | 150900 | 41893639800 | 138900 | 138900 | 138900 | 138800 | 438 |
| 232 | 20250226 | 150800 | 41832824800 | 138900 | 138900 | 139000 | 138900 | 771 |
| 233 | 20250226 | 150700 | 41725724300 | 138900 | 138900 | 139000 | 138900 | 463 |
| 234 | 20250226 | 150600 | 41661380500 | 138900 | 139100 | 139100 | 138900 | 535 |
| 235 | 20250226 | 150500 | 41587001100 | 139100 | 138900 | 139100 | 138900 | 632 |
| 236 | 20250226 | 150400 | 41499144300 | 139000 | 138900 | 139000 | 138800 | 780 |
| 237 | 20250226 | 150300 | 41390794600 | 139000 | 138900 | 139000 | 138800 | 1018 |
| 238 | 20250226 | 150200 | 41249400200 | 138900 | 138900 | 138900 | 138800 | 470 |
| 239 | 20250226 | 150100 | 41184128500 | 138900 | 138800 | 139000 | 138800 | 830 |
| 240 | 20250226 | 150000 | 41068866500 | 138800 | 138600 | 139000 | 138600 | 2760 |
| 241 | 20250226 | 145900 | 40685733400 | 138600 | 138400 | 138700 | 138400 | 889 |
| 242 | 20250226 | 145800 | 40562593000 | 138400 | 138500 | 138600 | 138400 | 1364 |
| 243 | 20250226 | 145700 | 40373741600 | 138500 | 138600 | 138600 | 138500 | 362 |
| 244 | 20250226 | 145600 | 40323592900 | 138600 | 138600 | 138600 | 138500 | 183 |
| 245 | 20250226 | 145500 | 40298241000 | 138600 | 138600 | 138600 | 138500 | 265 |
| 246 | 20250226 | 145400 | 40261525000 | 138600 | 138400 | 138700 | 138400 | 2234 |
| 247 | 20250226 | 145300 | 39952038100 | 138500 | 138300 | 138500 | 138300 | 495 |
| 248 | 20250226 | 145200 | 39883521700 | 138400 | 138400 | 138400 | 138300 | 717 |
| 249 | 20250226 | 145100 | 39784301800 | 138400 | 138300 | 138400 | 138200 | 559 |
| 250 | 20250226 | 145000 | 39706998200 | 138300 | 138200 | 138300 | 138200 | 175 |
| 251 | 20250226 | 144900 | 39682811300 | 138200 | 138200 | 138300 | 138100 | 764 |
| 252 | 20250226 | 144800 | 39577224600 | 138200 | 138200 | 138300 | 138100 | 542 |
| 253 | 20250226 | 144700 | 39502324800 | 138200 | 138200 | 138200 | 138100 | 139 |
| 254 | 20250226 | 144600 | 39483123400 | 138100 | 138200 | 138200 | 138100 | 730 |
| 255 | 20250226 | 144500 | 39382243600 | 138200 | 138200 | 138200 | 138100 | 127 |
| 256 | 20250226 | 144400 | 39364695000 | 138200 | 138100 | 138200 | 138100 | 62 |
| 257 | 20250226 | 144300 | 39356128300 | 138100 | 138300 | 138300 | 138100 | 230 |
| 258 | 20250226 | 144200 | 39324361000 | 138200 | 138200 | 138300 | 138200 | 175 |
| 259 | 20250226 | 144100 | 39300175500 | 138200 | 138100 | 138300 | 138100 | 343 |
| 260 | 20250226 | 144000 | 39252774300 | 138200 | 138300 | 138300 | 138200 | 414 |
| 261 | 20250226 | 143900 | 39195550200 | 138300 | 138400 | 138400 | 138200 | 555 |
| 262 | 20250226 | 143800 | 39118779200 | 138400 | 138400 | 138400 | 138300 | 398 |
| 263 | 20250226 | 143700 | 39063702900 | 138400 | 138400 | 138500 | 138300 | 631 |
| 264 | 20250226 | 143600 | 38976383800 | 138500 | 138300 | 138500 | 138300 | 391 |
| 265 | 20250226 | 143500 | 38922279300 | 138400 | 138400 | 138500 | 138200 | 1154 |
| 266 | 20250226 | 143400 | 38762595800 | 138400 | 138400 | 138500 | 138400 | 397 |
| 267 | 20250226 | 143300 | 38707643400 | 138400 | 137900 | 138500 | 137900 | 3213 |
| 268 | 20250226 | 143200 | 38263842300 | 137900 | 137900 | 138000 | 137900 | 228 |
| 269 | 20250226 | 143100 | 38232393500 | 138000 | 138000 | 138000 | 137900 | 318 |
| 270 | 20250226 | 143000 | 38188534000 | 137900 | 138000 | 138100 | 137900 | 1121 |
| 271 | 20250226 | 142900 | 38033832100 | 137900 | 138100 | 138100 | 137800 | 1659 |
| 272 | 20250226 | 142800 | 37805065800 | 138000 | 137900 | 138000 | 137900 | 443 |
| 273 | 20250226 | 142700 | 37743963700 | 138000 | 138100 | 138200 | 137900 | 1704 |
| 274 | 20250226 | 142600 | 37508792100 | 138100 | 138300 | 138300 | 138100 | 1046 |
| 275 | 20250226 | 142500 | 37364304800 | 138300 | 138500 | 138500 | 138300 | 510 |
| 276 | 20250226 | 142400 | 37293713000 | 138400 | 138500 | 138500 | 138300 | 1290 |
| 277 | 20250226 | 142300 | 37115251300 | 138500 | 138300 | 138600 | 138200 | 1556 |
| 278 | 20250226 | 142200 | 36900014000 | 138200 | 138400 | 138400 | 138200 | 493 |
| 279 | 20250226 | 142100 | 36831839600 | 138400 | 138200 | 138400 | 138200 | 488 |
| 280 | 20250226 | 142000 | 36764356900 | 138200 | 138400 | 138500 | 138200 | 648 |
| 281 | 20250226 | 141900 | 36674717100 | 138400 | 138600 | 138600 | 138400 | 196 |
| 282 | 20250226 | 141800 | 36647569300 | 138600 | 138600 | 138600 | 138500 | 705 |
| 283 | 20250226 | 141700 | 36549911600 | 138600 | 138500 | 138600 | 138400 | 317 |
| 284 | 20250226 | 141600 | 36506010000 | 138400 | 138400 | 138500 | 138200 | 533 |
| 285 | 20250226 | 141500 | 36432278300 | 138200 | 137900 | 138400 | 137900 | 1528 |
| 286 | 20250226 | 141400 | 36221130400 | 138000 | 138000 | 138100 | 137900 | 864 |
| 287 | 20250226 | 141300 | 36101933200 | 138000 | 137900 | 138000 | 137800 | 407 |
| 288 | 20250226 | 141200 | 36045817500 | 137900 | 137900 | 137900 | 137700 | 932 |
| 289 | 20250226 | 141100 | 35917383600 | 137800 | 137900 | 138000 | 137700 | 720 |
| 290 | 20250226 | 141000 | 35818180400 | 137900 | 137800 | 137900 | 137700 | 351 |
| 291 | 20250226 | 140900 | 35769824200 | 137800 | 137800 | 137900 | 137700 | 1273 |
| 292 | 20250226 | 140800 | 35594468100 | 137800 | 137800 | 137900 | 137800 | 971 |
| 293 | 20250226 | 140700 | 35460659500 | 137800 | 137900 | 138000 | 137800 | 1108 |
| 294 | 20250226 | 140600 | 35307934000 | 137900 | 137800 | 138000 | 137800 | 919 |
| 295 | 20250226 | 140500 | 35181275300 | 137800 | 137900 | 137900 | 137700 | 1080 |
| 296 | 20250226 | 140400 | 35032406400 | 137900 | 137900 | 138000 | 137800 | 385 |
| 297 | 20250226 | 140300 | 34979318400 | 137900 | 137900 | 138000 | 137700 | 837 |
| 298 | 20250226 | 140200 | 34863994900 | 137800 | 137900 | 137900 | 137700 | 425 |
| 299 | 20250226 | 140100 | 34805424500 | 137600 | 137700 | 137900 | 137500 | 2665 |
| 300 | 20250226 | 140000 | 34438514900 | 137700 | 137700 | 137800 | 137500 | 2413 |
| 301 | 20250226 | 135900 | 34106413600 | 137700 | 137800 | 137800 | 137700 | 1504 |
| 302 | 20250226 | 135800 | 33899284100 | 137800 | 138100 | 138100 | 137700 | 2461 |
| 303 | 20250226 | 135700 | 33559870000 | 138000 | 138200 | 138200 | 138000 | 3084 |
| 304 | 20250226 | 135600 | 33134215200 | 138200 | 138300 | 138300 | 138000 | 3224 |
| 305 | 20250226 | 135500 | 32688865200 | 138200 | 138400 | 138400 | 138200 | 648 |
| 306 | 20250226 | 135400 | 32599238300 | 138300 | 138400 | 138500 | 138300 | 1957 |
| 307 | 20250226 | 135300 | 32328450300 | 138500 | 138500 | 138500 | 138400 | 1146 |
| 308 | 20250226 | 135200 | 32169841200 | 138400 | 138500 | 138600 | 138400 | 1498 |
| 309 | 20250226 | 135100 | 31962379300 | 138500 | 138700 | 138800 | 138500 | 3145 |
| 310 | 20250226 | 135000 | 31526440100 | 138700 | 138800 | 138800 | 138700 | 957 |
| 311 | 20250226 | 134900 | 31393680900 | 138800 | 139000 | 139000 | 138700 | 1438 |
| 312 | 20250226 | 134800 | 31194027600 | 139100 | 138900 | 139100 | 138900 | 207 |
| 313 | 20250226 | 134700 | 31165270800 | 138900 | 138900 | 138900 | 138800 | 1928 |
| 314 | 20250226 | 134600 | 30897520800 | 138900 | 139000 | 139200 | 138900 | 761 |
| 315 | 20250226 | 134500 | 30791737900 | 139000 | 139200 | 139300 | 139000 | 875 |
| 316 | 20250226 | 134400 | 30670006100 | 139200 | 139400 | 139400 | 139200 | 399 |
| 317 | 20250226 | 134300 | 30614427400 | 139300 | 139300 | 139400 | 139300 | 206 |
| 318 | 20250226 | 134200 | 30585730500 | 139300 | 139300 | 139400 | 139300 | 138 |
| 319 | 20250226 | 134100 | 30566504200 | 139300 | 139400 | 139400 | 139300 | 311 |
| 320 | 20250226 | 134000 | 30523178200 | 139400 | 139300 | 139400 | 139300 | 680 |
| 321 | 20250226 | 133900 | 30428392600 | 139300 | 139400 | 139400 | 139200 | 658 |
| 322 | 20250226 | 133800 | 30336728200 | 139300 | 139100 | 139300 | 139000 | 2058 |
| 323 | 20250226 | 133700 | 30050377500 | 139100 | 139100 | 139200 | 139000 | 473 |
| 324 | 20250226 | 133600 | 29984596800 | 139000 | 139000 | 139100 | 139000 | 182 |
| 325 | 20250226 | 133500 | 29959288500 | 139100 | 139000 | 139100 | 139000 | 110 |
| 326 | 20250226 | 133400 | 29943992000 | 139000 | 139200 | 139200 | 139000 | 208 |
| 327 | 20250226 | 133300 | 29915072100 | 139100 | 139100 | 139200 | 139000 | 418 |
| 328 | 20250226 | 133200 | 29856949300 | 139100 | 139100 | 139200 | 139000 | 124 |
| 329 | 20250226 | 133100 | 29839700100 | 139100 | 139000 | 139200 | 138900 | 681 |
| 330 | 20250226 | 133000 | 29745001700 | 139000 | 139000 | 139100 | 139000 | 71 |
| 331 | 20250226 | 132900 | 29735130700 | 139000 | 139000 | 139100 | 139000 | 156 |
| 332 | 20250226 | 132800 | 29713444400 | 139000 | 138800 | 139100 | 138800 | 457 |
| 333 | 20250226 | 132700 | 29649952900 | 138800 | 138800 | 139000 | 138800 | 174 |
| 334 | 20250226 | 132600 | 29625790400 | 138900 | 138800 | 138900 | 138800 | 171 |
| 335 | 20250226 | 132500 | 29602046000 | 138800 | 138800 | 138800 | 138700 | 325 |
| 336 | 20250226 | 132400 | 29556941000 | 138800 | 138700 | 138800 | 138700 | 131 |
| 337 | 20250226 | 132300 | 29538765100 | 138700 | 138700 | 138900 | 138600 | 476 |
| 338 | 20250226 | 132200 | 29472746800 | 138700 | 138800 | 138900 | 138600 | 2048 |
| 339 | 20250226 | 132100 | 29188612400 | 138800 | 138900 | 138900 | 138800 | 688 |
| 340 | 20250226 | 132000 | 29093084100 | 138900 | 138900 | 138900 | 138800 | 215 |
| 341 | 20250226 | 131900 | 29063230800 | 138800 | 138800 | 139000 | 138800 | 422 |
| 342 | 20250226 | 131800 | 29004655800 | 139000 | 138900 | 139100 | 138700 | 881 |
| 343 | 20250226 | 131700 | 28882333100 | 138900 | 138900 | 139200 | 138900 | 618 |
| 344 | 20250226 | 131600 | 28796470300 | 138900 | 139200 | 139200 | 138900 | 469 |
| 345 | 20250226 | 131500 | 28731213500 | 139200 | 139200 | 139300 | 139000 | 971 |
| 346 | 20250226 | 131400 | 28596025300 | 139200 | 139100 | 139300 | 139000 | 615 |
| 347 | 20250226 | 131300 | 28510479300 | 139000 | 139100 | 139100 | 139000 | 375 |
| 348 | 20250226 | 131200 | 28458345700 | 139100 | 139100 | 139200 | 139100 | 268 |
| 349 | 20250226 | 131100 | 28421063500 | 139100 | 139100 | 139200 | 139000 | 166 |
| 350 | 20250226 | 131000 | 28397973400 | 139200 | 139100 | 139200 | 139000 | 95 |
| 351 | 20250226 | 130900 | 28384759000 | 139200 | 139200 | 139200 | 139100 | 52 |
| 352 | 20250226 | 130800 | 28377524700 | 139200 | 139200 | 139200 | 139100 | 82 |
| 353 | 20250226 | 130700 | 28366113300 | 139200 | 139200 | 139300 | 139200 | 99 |
| 354 | 20250226 | 130600 | 28352330400 | 139300 | 139300 | 139300 | 139200 | 278 |
| 355 | 20250226 | 130500 | 28313606000 | 139300 | 139300 | 139400 | 139200 | 899 |
| 356 | 20250226 | 130400 | 28188341700 | 139300 | 138900 | 139300 | 138900 | 440 |
| 357 | 20250226 | 130300 | 28127122600 | 138900 | 139000 | 139000 | 138800 | 241 |
| 358 | 20250226 | 130200 | 28093640600 | 139000 | 138900 | 139000 | 138900 | 15 |
| 359 | 20250226 | 130100 | 28091556800 | 138900 | 138800 | 138900 | 138800 | 235 |
| 360 | 20250226 | 130000 | 28058935600 | 138800 | 138700 | 138800 | 138700 | 67 |
| 361 | 20250226 | 125900 | 28049638500 | 138700 | 138800 | 138900 | 138700 | 156 |
| 362 | 20250226 | 125800 | 28027989500 | 138800 | 139000 | 139000 | 138800 | 230 |
| 363 | 20250226 | 125700 | 27996047800 | 139000 | 139100 | 139100 | 139000 | 134 |
| 364 | 20250226 | 125600 | 27977420000 | 139100 | 139000 | 139100 | 138900 | 139 |
| 365 | 20250226 | 125500 | 27958094400 | 139000 | 138800 | 139200 | 138700 | 459 |
| 366 | 20250226 | 125400 | 27894318500 | 138800 | 138700 | 138900 | 138700 | 192 |
| 367 | 20250226 | 125300 | 27867682200 | 138700 | 138800 | 138900 | 138700 | 559 |
| 368 | 20250226 | 125200 | 27790095500 | 138800 | 138900 | 138900 | 138800 | 465 |
| 369 | 20250226 | 125100 | 27725527100 | 138900 | 139100 | 139100 | 138900 | 134 |
| 370 | 20250226 | 125000 | 27706901100 | 139000 | 139200 | 139300 | 139000 | 306 |
| 371 | 20250226 | 124900 | 27664334500 | 139100 | 139100 | 139300 | 139000 | 1120 |
| 372 | 20250226 | 124800 | 27508605900 | 139300 | 139100 | 139300 | 139100 | 939 |
| 373 | 20250226 | 124700 | 27377880100 | 139100 | 139000 | 139200 | 139000 | 1201 |
| 374 | 20250226 | 124600 | 27210857900 | 139000 | 139100 | 139200 | 139000 | 233 |
| 375 | 20250226 | 124500 | 27178465500 | 139100 | 139300 | 139300 | 139100 | 299 |
| 376 | 20250226 | 124400 | 27136856100 | 139300 | 139300 | 139300 | 139200 | 142 |
| 377 | 20250226 | 124300 | 27117078300 | 139300 | 139300 | 139400 | 139200 | 85 |
| 378 | 20250226 | 124200 | 27105237700 | 139300 | 139300 | 139400 | 139200 | 88 |
| 379 | 20250226 | 124100 | 27092978500 | 139300 | 139300 | 139400 | 139300 | 201 |
| 380 | 20250226 | 124000 | 27064977500 | 139300 | 139200 | 139400 | 139200 | 409 |
| 381 | 20250226 | 123900 | 27008004700 | 139200 | 139000 | 139400 | 139000 | 1558 |
| 382 | 20250226 | 123800 | 26791044400 | 139000 | 139000 | 139100 | 139000 | 60 |
| 383 | 20250226 | 123700 | 26782703800 | 139100 | 139000 | 139100 | 139000 | 172 |
| 384 | 20250226 | 123600 | 26758794600 | 139000 | 139100 | 139200 | 139000 | 194 |
| 385 | 20250226 | 123500 | 26731813000 | 139100 | 139100 | 139200 | 139000 | 186 |
| 386 | 20250226 | 123400 | 26705944500 | 139100 | 138900 | 139100 | 138900 | 484 |
| 387 | 20250226 | 123300 | 26638624500 | 138900 | 138700 | 139100 | 138700 | 540 |
| 388 | 20250226 | 123200 | 26563617900 | 138800 | 138800 | 138800 | 138700 | 67 |
| 389 | 20250226 | 123100 | 26554319900 | 138800 | 138900 | 138900 | 138700 | 383 |
| 390 | 20250226 | 123000 | 26501159500 | 138900 | 138900 | 138900 | 138800 | 195 |
| 391 | 20250226 | 122900 | 26474084300 | 138700 | 138800 | 138900 | 138700 | 183 |
| 392 | 20250226 | 122800 | 26448687800 | 138900 | 138700 | 138900 | 138700 | 55 |
| 393 | 20250226 | 122700 | 26441054200 | 138700 | 138700 | 138800 | 138700 | 359 |
| 394 | 20250226 | 122600 | 26391257600 | 138700 | 138700 | 138800 | 138700 | 491 |
| 395 | 20250226 | 122500 | 26323137900 | 138700 | 138600 | 138700 | 138600 | 55 |
| 396 | 20250226 | 122400 | 26315514500 | 138700 | 138600 | 138700 | 138600 | 31 |
| 397 | 20250226 | 122300 | 26311217100 | 138600 | 138700 | 138800 | 138600 | 616 |
| 398 | 20250226 | 122200 | 26225784200 | 138800 | 138700 | 138800 | 138700 | 366 |
| 399 | 20250226 | 122100 | 26175009600 | 138700 | 138800 | 138900 | 138700 | 159 |
| 400 | 20250226 | 122000 | 26152953600 | 138800 | 138700 | 138900 | 138700 | 241 |
| 401 | 20250226 | 121900 | 26119510500 | 138700 | 138900 | 138900 | 138700 | 423 |
| 402 | 20250226 | 121800 | 26060790000 | 138800 | 139200 | 139300 | 138800 | 404 |
| 403 | 20250226 | 121700 | 26004618800 | 139200 | 139300 | 139300 | 139200 | 205 |
| 404 | 20250226 | 121600 | 25976073800 | 139100 | 139400 | 139400 | 139100 | 495 |
| 405 | 20250226 | 121500 | 25907111600 | 139400 | 139100 | 139400 | 139000 | 1239 |
| 406 | 20250226 | 121400 | 25734675200 | 139000 | 139100 | 139100 | 139000 | 88 |
| 407 | 20250226 | 121300 | 25722441100 | 139000 | 139000 | 139100 | 139000 | 135 |
| 408 | 20250226 | 121200 | 25703675600 | 139000 | 139100 | 139100 | 139000 | 117 |
| 409 | 20250226 | 121100 | 25687408500 | 139000 | 139100 | 139100 | 139000 | 68 |
| 410 | 20250226 | 121000 | 25677954500 | 139100 | 139000 | 139100 | 139000 | 91 |
| 411 | 20250226 | 120900 | 25665299000 | 139000 | 139000 | 139000 | 138900 | 84 |
| 412 | 20250226 | 120800 | 25653623100 | 139000 | 139000 | 139100 | 139000 | 19 |
| 413 | 20250226 | 120700 | 25650981500 | 139000 | 139000 | 139000 | 139000 | 48 |
| 414 | 20250226 | 120600 | 25644309500 | 139100 | 139100 | 139200 | 139100 | 131 |
| 415 | 20250226 | 120500 | 25626085800 | 139100 | 138800 | 139200 | 138800 | 148 |
| 416 | 20250226 | 120400 | 25605508100 | 138800 | 138800 | 139100 | 138800 | 308 |
| 417 | 20250226 | 120300 | 25562711400 | 138800 | 138800 | 138900 | 138700 | 211 |
| 418 | 20250226 | 120200 | 25533423700 | 138700 | 138700 | 138800 | 138700 | 448 |
| 419 | 20250226 | 120100 | 25471282400 | 138700 | 138900 | 138900 | 138700 | 853 |
| 420 | 20250226 | 120000 | 25352881300 | 138900 | 138900 | 139000 | 138900 | 630 |
| 421 | 20250226 | 115900 | 25265373200 | 138900 | 139000 | 139000 | 138900 | 312 |
| 422 | 20250226 | 115800 | 25222009100 | 139000 | 139100 | 139300 | 139000 | 250 |
| 423 | 20250226 | 115700 | 25187243200 | 139300 | 139100 | 139300 | 139000 | 350 |
| 424 | 20250226 | 115600 | 25138568900 | 139000 | 139000 | 139100 | 138900 | 163 |
| 425 | 20250226 | 115500 | 25115922700 | 139000 | 139000 | 139000 | 138900 | 281 |
| 426 | 20250226 | 115400 | 25076876900 | 139000 | 138900 | 139100 | 138900 | 79 |
| 427 | 20250226 | 115300 | 25065895200 | 138900 | 139000 | 139000 | 138900 | 141 |
| 428 | 20250226 | 115200 | 25046300300 | 139000 | 139000 | 139100 | 139000 | 126 |
| 429 | 20250226 | 115100 | 25028784200 | 139100 | 139100 | 139100 | 139000 | 135 |
| 430 | 20250226 | 115000 | 25010012800 | 139100 | 139200 | 139300 | 139000 | 649 |
| 431 | 20250226 | 114900 | 24919768600 | 139200 | 139300 | 139300 | 139100 | 1197 |
| 432 | 20250226 | 114800 | 24753144800 | 139300 | 139600 | 139600 | 139200 | 1509 |
| 433 | 20250226 | 114700 | 24542782000 | 139500 | 139600 | 139600 | 139500 | 412 |
| 434 | 20250226 | 114600 | 24485305000 | 139600 | 139400 | 139600 | 139400 | 707 |
| 435 | 20250226 | 114500 | 24386676300 | 139500 | 139500 | 139500 | 139400 | 685 |
| 436 | 20250226 | 114400 | 24291129300 | 139500 | 139300 | 139500 | 139300 | 713 |
| 437 | 20250226 | 114300 | 24191735700 | 139300 | 139300 | 139500 | 139300 | 971 |
| 438 | 20250226 | 114200 | 24056329700 | 139300 | 139500 | 139500 | 139200 | 254 |
| 439 | 20250226 | 114100 | 24020942600 | 139400 | 139200 | 139500 | 139200 | 2469 |
| 440 | 20250226 | 114000 | 23677013100 | 139100 | 139000 | 139200 | 138900 | 1494 |
| 441 | 20250226 | 113900 | 23469252900 | 139000 | 138900 | 139100 | 138900 | 551 |
| 442 | 20250226 | 113800 | 23392676600 | 138900 | 138900 | 139000 | 138900 | 256 |
| 443 | 20250226 | 113700 | 23357109100 | 138900 | 139000 | 139000 | 138800 | 181 |
| 444 | 20250226 | 113600 | 23331970300 | 139000 | 138900 | 139000 | 138800 | 111 |
| 445 | 20250226 | 113500 | 23316556700 | 138900 | 139000 | 139000 | 138900 | 223 |
| 446 | 20250226 | 113400 | 23285560400 | 138900 | 138600 | 139000 | 138600 | 1257 |
| 447 | 20250226 | 113300 | 23111097100 | 138600 | 138600 | 138700 | 138600 | 172 |
| 448 | 20250226 | 113200 | 23087247000 | 138600 | 138600 | 138700 | 138500 | 100 |
| 449 | 20250226 | 113100 | 23073387200 | 138600 | 138600 | 138600 | 138500 | 404 |
| 450 | 20250226 | 113000 | 23017423100 | 138700 | 138600 | 138700 | 138500 | 194 |
| 451 | 20250226 | 112900 | 22990531000 | 138600 | 138700 | 138700 | 138500 | 697 |
| 452 | 20250226 | 112800 | 22893910900 | 138700 | 138800 | 138900 | 138700 | 765 |
| 453 | 20250226 | 112700 | 22787740800 | 138900 | 138800 | 138900 | 138800 | 151 |
| 454 | 20250226 | 112600 | 22766779900 | 138800 | 138900 | 138900 | 138800 | 87 |
| 455 | 20250226 | 112500 | 22754703200 | 138800 | 138800 | 138900 | 138800 | 171 |
| 456 | 20250226 | 112400 | 22730965600 | 138800 | 138800 | 138900 | 138800 | 77 |
| 457 | 20250226 | 112300 | 22720276300 | 138800 | 138900 | 139000 | 138800 | 362 |
| 458 | 20250226 | 112200 | 22670000900 | 138900 | 138900 | 139000 | 138800 | 239 |
| 459 | 20250226 | 112100 | 22636803600 | 138900 | 138800 | 139000 | 138800 | 465 |
| 460 | 20250226 | 112000 | 22572220500 | 138800 | 138800 | 138900 | 138800 | 182 |
| 461 | 20250226 | 111900 | 22546954100 | 138800 | 138900 | 139000 | 138800 | 313 |
| 462 | 20250226 | 111800 | 22503482300 | 138900 | 138700 | 139000 | 138700 | 631 |
| 463 | 20250226 | 111700 | 22415820000 | 138700 | 138700 | 138800 | 138700 | 579 |
| 464 | 20250226 | 111600 | 22335511900 | 138700 | 138800 | 138800 | 138700 | 917 |
| 465 | 20250226 | 111500 | 22208313500 | 138800 | 138800 | 138900 | 138700 | 292 |
| 466 | 20250226 | 111400 | 22167783300 | 138800 | 138800 | 138900 | 138700 | 537 |
| 467 | 20250226 | 111300 | 22093251100 | 138800 | 138800 | 138800 | 138700 | 144 |
| 468 | 20250226 | 111200 | 22073268500 | 138700 | 138800 | 138800 | 138700 | 232 |
| 469 | 20250226 | 111100 | 22041069800 | 138800 | 138900 | 138900 | 138700 | 856 |
| 470 | 20250226 | 111000 | 21922265700 | 138800 | 138900 | 139000 | 138800 | 515 |
| 471 | 20250226 | 110900 | 21850731300 | 139000 | 138900 | 139000 | 138900 | 160 |
| 472 | 20250226 | 110800 | 21828502900 | 138900 | 138900 | 139000 | 138900 | 256 |
| 473 | 20250226 | 110700 | 21792938600 | 138900 | 139000 | 139000 | 138900 | 249 |
| 474 | 20250226 | 110600 | 21758332000 | 139000 | 139000 | 139000 | 138900 | 538 |
| 475 | 20250226 | 110500 | 21683555200 | 139000 | 139000 | 139000 | 138900 | 521 |
| 476 | 20250226 | 110400 | 21611183200 | 139000 | 138900 | 139000 | 138900 | 264 |
| 477 | 20250226 | 110300 | 21574500300 | 139000 | 138900 | 139000 | 138900 | 268 |
| 478 | 20250226 | 110200 | 21537270200 | 139000 | 138900 | 139000 | 138900 | 73 |
| 479 | 20250226 | 110100 | 21527125800 | 138900 | 139000 | 139000 | 138900 | 43 |
| 480 | 20250226 | 110000 | 21521149800 | 138900 | 138900 | 139100 | 138900 | 260 |
| 481 | 20250226 | 105900 | 21485029500 | 138900 | 138800 | 139100 | 138800 | 1071 |
| 482 | 20250226 | 105800 | 21336206900 | 138800 | 138800 | 138900 | 138800 | 424 |
| 483 | 20250226 | 105700 | 21277325500 | 138800 | 138800 | 138900 | 138800 | 238 |
| 484 | 20250226 | 105600 | 21244288700 | 138900 | 138800 | 138900 | 138800 | 221 |
| 485 | 20250226 | 105500 | 21213610200 | 138800 | 138800 | 138900 | 138800 | 46 |
| 486 | 20250226 | 105400 | 21207224100 | 138800 | 138900 | 138900 | 138800 | 92 |
| 487 | 20250226 | 105300 | 21194453700 | 138800 | 138800 | 138900 | 138800 | 709 |
| 488 | 20250226 | 105200 | 21096043100 | 138800 | 138900 | 138900 | 138800 | 251 |
| 489 | 20250226 | 105100 | 21061193500 | 138900 | 138900 | 139000 | 138900 | 124 |
| 490 | 20250226 | 105000 | 21043969400 | 139000 | 138800 | 139000 | 138800 | 726 |
| 491 | 20250226 | 104900 | 20943140200 | 138800 | 138800 | 138900 | 138800 | 107 |
| 492 | 20250226 | 104800 | 20928285300 | 138800 | 138900 | 139000 | 138800 | 345 |
| 493 | 20250226 | 104700 | 20880365200 | 138900 | 139000 | 139100 | 138900 | 533 |
| 494 | 20250226 | 104600 | 20806279700 | 139100 | 139100 | 139100 | 139000 | 388 |
| 495 | 20250226 | 104500 | 20752310400 | 139100 | 139100 | 139100 | 138900 | 213 |
| 496 | 20250226 | 104400 | 20722697400 | 139100 | 138900 | 139100 | 138900 | 153 |
| 497 | 20250226 | 104300 | 20701425000 | 139000 | 139000 | 139100 | 138900 | 192 |
| 498 | 20250226 | 104200 | 20674744200 | 139000 | 139000 | 139000 | 138900 | 261 |
| 499 | 20250226 | 104100 | 20638485000 | 139000 | 139000 | 139000 | 138900 | 269 |
| 500 | 20250226 | 104000 | 20601106400 | 139000 | 139200 | 139200 | 139000 | 516 |
| 501 | 20250226 | 103900 | 20529340800 | 139100 | 139000 | 139200 | 139000 | 1242 |
| 502 | 20250226 | 103800 | 20356605700 | 138900 | 138900 | 138900 | 138900 | 40 |
| 503 | 20250226 | 103700 | 20351049700 | 139000 | 139000 | 139000 | 138900 | 741 |
| 504 | 20250226 | 103600 | 20248094600 | 139000 | 139000 | 139100 | 139000 | 681 |
| 505 | 20250226 | 103500 | 20153431500 | 139000 | 139000 | 139000 | 138900 | 377 |
| 506 | 20250226 | 103400 | 20101064000 | 139000 | 139000 | 139100 | 138900 | 714 |
| 507 | 20250226 | 103300 | 20001794000 | 139000 | 139100 | 139100 | 139000 | 310 |
| 508 | 20250226 | 103200 | 19958700600 | 139100 | 139100 | 139100 | 139000 | 105 |
| 509 | 20250226 | 103100 | 19944101300 | 139100 | 139000 | 139100 | 138900 | 488 |
| 510 | 20250226 | 103000 | 19876276800 | 139000 | 139000 | 139000 | 138900 | 104 |
| 511 | 20250226 | 102900 | 19861828600 | 138900 | 139000 | 139100 | 138900 | 333 |
| 512 | 20250226 | 102800 | 19815541200 | 139000 | 139100 | 139100 | 139000 | 643 |
| 513 | 20250226 | 102700 | 19726124800 | 139100 | 139000 | 139200 | 139000 | 1081 |
| 514 | 20250226 | 102600 | 19575762500 | 139000 | 139000 | 139100 | 139000 | 605 |
| 515 | 20250226 | 102500 | 19491656000 | 139000 | 138700 | 139000 | 138700 | 1733 |
| 516 | 20250226 | 102400 | 19250972400 | 138600 | 138800 | 138800 | 138600 | 518 |
| 517 | 20250226 | 102300 | 19179143600 | 138800 | 138700 | 138800 | 138600 | 1178 |
| 518 | 20250226 | 102200 | 19015831300 | 138600 | 138800 | 138800 | 138600 | 147 |
| 519 | 20250226 | 102100 | 18995448700 | 138700 | 138700 | 138800 | 138600 | 418 |
| 520 | 20250226 | 102000 | 18937459100 | 138700 | 138800 | 138900 | 138700 | 391 |
| 521 | 20250226 | 101900 | 18883186300 | 138800 | 138500 | 138800 | 138400 | 1551 |
| 522 | 20250226 | 101800 | 18668365700 | 138500 | 138700 | 138800 | 138500 | 447 |
| 523 | 20250226 | 101700 | 18606409500 | 138800 | 138900 | 138900 | 138700 | 341 |
| 524 | 20250226 | 101600 | 18559083000 | 138900 | 138500 | 138900 | 138500 | 1685 |
| 525 | 20250226 | 101500 | 18325402500 | 138500 | 138400 | 138500 | 138400 | 437 |
| 526 | 20250226 | 101400 | 18264885700 | 138400 | 138500 | 138600 | 138400 | 356 |
| 527 | 20250226 | 101300 | 18215587300 | 138500 | 138300 | 138600 | 138300 | 127 |
| 528 | 20250226 | 101200 | 18198000700 | 138200 | 138700 | 138700 | 138200 | 1300 |
| 529 | 20250226 | 101100 | 18017926900 | 138700 | 138600 | 138700 | 138500 | 478 |
| 530 | 20250226 | 101000 | 17951652500 | 138600 | 138600 | 138700 | 138500 | 736 |
| 531 | 20250226 | 100900 | 17849642000 | 138500 | 138400 | 138600 | 138200 | 1510 |
| 532 | 20250226 | 100800 | 17640575600 | 138200 | 138300 | 138400 | 138100 | 1168 |
| 533 | 20250226 | 100700 | 17479056700 | 138400 | 138500 | 138500 | 138400 | 377 |
| 534 | 20250226 | 100600 | 17426870200 | 138400 | 138100 | 138500 | 138100 | 916 |
| 535 | 20250226 | 100500 | 17300189900 | 138100 | 137900 | 138200 | 137900 | 896 |
| 536 | 20250226 | 100400 | 17176535500 | 137900 | 137800 | 138000 | 137800 | 763 |
| 537 | 20250226 | 100300 | 17071331700 | 137700 | 137700 | 137800 | 137600 | 1380 |
| 538 | 20250226 | 100200 | 16881354900 | 137700 | 137600 | 137700 | 137600 | 499 |
| 539 | 20250226 | 100100 | 16812686500 | 137600 | 137800 | 137800 | 137600 | 916 |
| 540 | 20250226 | 100000 | 16686620000 | 137700 | 137700 | 137900 | 137600 | 854 |
| 541 | 20250226 | 095900 | 16569034900 | 137700 | 137600 | 137700 | 137500 | 765 |
| 542 | 20250226 | 095800 | 16463782700 | 137600 | 137900 | 137900 | 137500 | 1865 |
| 543 | 20250226 | 095700 | 16206956000 | 137800 | 138000 | 138000 | 137800 | 724 |
| 544 | 20250226 | 095600 | 16107126500 | 138000 | 138200 | 138200 | 137900 | 1080 |
| 545 | 20250226 | 095500 | 15958086800 | 138000 | 138200 | 138200 | 138000 | 892 |
| 546 | 20250226 | 095400 | 15834895300 | 138200 | 138200 | 138200 | 138000 | 1279 |
| 547 | 20250226 | 095300 | 15658277200 | 138100 | 138200 | 138200 | 138100 | 302 |
| 548 | 20250226 | 095200 | 15616552000 | 138200 | 138600 | 138600 | 138100 | 2295 |
| 549 | 20250226 | 095100 | 15299044200 | 138700 | 138500 | 138700 | 138500 | 310 |
| 550 | 20250226 | 095000 | 15256104300 | 138500 | 138700 | 138800 | 138500 | 973 |
| 551 | 20250226 | 094900 | 15121202200 | 138700 | 139100 | 139100 | 138700 | 997 |
| 552 | 20250226 | 094800 | 14982816900 | 139100 | 138900 | 139200 | 138800 | 435 |
| 553 | 20250226 | 094700 | 14922399400 | 138900 | 139200 | 139200 | 138800 | 645 |
| 554 | 20250226 | 094600 | 14832740000 | 139200 | 138800 | 139300 | 138700 | 4491 |
| 555 | 20250226 | 094500 | 14208728700 | 138800 | 138900 | 138900 | 138700 | 565 |
| 556 | 20250226 | 094400 | 14130286100 | 138900 | 139000 | 139000 | 138900 | 280 |
| 557 | 20250226 | 094300 | 14091392700 | 138900 | 138600 | 139000 | 138600 | 1369 |
| 558 | 20250226 | 094200 | 13901224200 | 138600 | 138800 | 138800 | 138600 | 847 |
| 559 | 20250226 | 094100 | 13783734700 | 138800 | 138800 | 138900 | 138600 | 646 |
| 560 | 20250226 | 094000 | 13694100000 | 138800 | 138900 | 138900 | 138700 | 490 |
| 561 | 20250226 | 093900 | 13626078800 | 138900 | 138600 | 138900 | 138500 | 408 |
| 562 | 20250226 | 093800 | 13569500900 | 138500 | 138400 | 138600 | 138400 | 627 |
| 563 | 20250226 | 093700 | 13482638600 | 138500 | 139100 | 139100 | 138500 | 1478 |
| 564 | 20250226 | 093600 | 13277341900 | 139200 | 138900 | 139200 | 138900 | 880 |
| 565 | 20250226 | 093500 | 13155023300 | 138900 | 138400 | 138900 | 138400 | 1730 |
| 566 | 20250226 | 093400 | 12915109900 | 138500 | 138500 | 138500 | 138100 | 1047 |
| 567 | 20250226 | 093300 | 12770196600 | 138500 | 138000 | 138500 | 137800 | 1446 |
| 568 | 20250226 | 093200 | 12570490400 | 137900 | 137300 | 137900 | 137300 | 1346 |
| 569 | 20250226 | 093100 | 12385274000 | 137400 | 137200 | 137400 | 137100 | 1630 |
| 570 | 20250226 | 093000 | 12161553000 | 137300 | 137200 | 137300 | 137100 | 2866 |
| 571 | 20250226 | 092900 | 11768277800 | 137200 | 137200 | 137300 | 137200 | 1812 |
| 572 | 20250226 | 092800 | 11519650200 | 137200 | 137600 | 137600 | 137200 | 2719 |
| 573 | 20250226 | 092700 | 11145946200 | 137500 | 137500 | 137700 | 137400 | 860 |
| 574 | 20250226 | 092600 | 11027641600 | 137500 | 137300 | 137600 | 137100 | 3718 |
| 575 | 20250226 | 092500 | 10517409800 | 137300 | 137700 | 137700 | 137300 | 7083 |
| 576 | 20250226 | 092400 | 9543297900 | 137700 | 137900 | 138000 | 137600 | 6212 |
| 577 | 20250226 | 092300 | 8687684000 | 137900 | 138000 | 138100 | 137900 | 1700 |
| 578 | 20250226 | 092200 | 8453156500 | 138100 | 138300 | 138300 | 138000 | 3192 |
| 579 | 20250226 | 092100 | 8012347400 | 138300 | 138500 | 138600 | 138300 | 1910 |
| 580 | 20250226 | 092000 | 7747961200 | 138600 | 138700 | 138800 | 138600 | 1362 |
| 581 | 20250226 | 091900 | 7559121100 | 138700 | 139200 | 139200 | 138700 | 1413 |
| 582 | 20250226 | 091800 | 7362756000 | 139200 | 139400 | 139500 | 139200 | 1443 |
| 583 | 20250226 | 091700 | 7161662800 | 139400 | 139300 | 139400 | 139200 | 652 |
| 584 | 20250226 | 091600 | 7070815300 | 139300 | 138600 | 139400 | 138600 | 1978 |
| 585 | 20250226 | 091500 | 6795706200 | 138600 | 138800 | 138800 | 138600 | 1261 |
| 586 | 20250226 | 091400 | 6620869400 | 138700 | 139400 | 139400 | 138700 | 3353 |
| 587 | 20250226 | 091300 | 6154654500 | 139400 | 139500 | 139600 | 139300 | 2498 |
| 588 | 20250226 | 091200 | 5806364300 | 139500 | 139800 | 139800 | 139500 | 1890 |
| 589 | 20250226 | 091100 | 5542611400 | 139800 | 139700 | 140100 | 139600 | 2153 |
| 590 | 20250226 | 091000 | 5241501300 | 139700 | 140100 | 140100 | 139500 | 2087 |
| 591 | 20250226 | 090900 | 4949636400 | 140100 | 139700 | 140100 | 139700 | 1279 |
| 592 | 20250226 | 090800 | 4770646500 | 139800 | 139500 | 140100 | 139500 | 4729 |
| 593 | 20250226 | 090700 | 4109495400 | 139500 | 139400 | 139600 | 139200 | 1696 |
| 594 | 20250226 | 090600 | 3873142600 | 139300 | 139100 | 139500 | 139000 | 1913 |
| 595 | 20250226 | 090500 | 3606751500 | 139100 | 138800 | 139300 | 138700 | 2548 |
| 596 | 20250226 | 090400 | 3252541600 | 138800 | 138800 | 138900 | 138700 | 934 |
| 597 | 20250226 | 090300 | 3122929900 | 138800 | 138200 | 138900 | 138100 | 2463 |
| 598 | 20250226 | 090200 | 2782063300 | 138400 | 137700 | 138500 | 137700 | 3371 |
| 599 | 20250226 | 090100 | 2317126200 | 137700 | 138600 | 138800 | 137600 | 6346 |
| 600 | 20250226 | 090000 | 1441422300 | 138800 | 139300 | 139600 | 138500 | 9822 |