32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 190500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 3883 |
| 3 | 20250226 | 190400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 4 | 20250226 | 190300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 5 | 20250226 | 190200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 6 | 20250226 | 190100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 7 | 20250226 | 190000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 8 | 20250226 | 185900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 9 | 20250226 | 185800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 10 | 20250226 | 185700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 11 | 20250226 | 185600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 12 | 20250226 | 185500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 13 | 20250226 | 185400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 14 | 20250226 | 185300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 15 | 20250226 | 185200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 16 | 20250226 | 185100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 17 | 20250226 | 185000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 18 | 20250226 | 184900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 19 | 20250226 | 184800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 20 | 20250226 | 184700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 21 | 20250226 | 184600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 22 | 20250226 | 184500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 23 | 20250226 | 184400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 24 | 20250226 | 184300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 25 | 20250226 | 184200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 26 | 20250226 | 184100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 27 | 20250226 | 184000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 28 | 20250226 | 183900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 29 | 20250226 | 183800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 30 | 20250226 | 183700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 31 | 20250226 | 183600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 32 | 20250226 | 183500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 3883 |
| 33 | 20250226 | 183400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 34 | 20250226 | 183300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 35 | 20250226 | 183200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 36 | 20250226 | 183100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 37 | 20250226 | 183000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 38 | 20250226 | 182900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 39 | 20250226 | 182800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 40 | 20250226 | 182700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 41 | 20250226 | 182600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 42 | 20250226 | 182500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 43 | 20250226 | 182400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 44 | 20250226 | 182300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 45 | 20250226 | 182200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 46 | 20250226 | 182100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 47 | 20250226 | 182000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 48 | 20250226 | 181900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 49 | 20250226 | 181800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 50 | 20250226 | 181700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 51 | 20250226 | 181600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 52 | 20250226 | 181500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 53 | 20250226 | 181400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 54 | 20250226 | 181300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 55 | 20250226 | 181200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 56 | 20250226 | 181100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 57 | 20250226 | 181000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 58 | 20250226 | 180900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 59 | 20250226 | 180800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 60 | 20250226 | 180700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 61 | 20250226 | 180600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 62 | 20250226 | 180500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 3883 |
| 63 | 20250226 | 180400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 64 | 20250226 | 180300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 65 | 20250226 | 180200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 66 | 20250226 | 180100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 67 | 20250226 | 180000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 68 | 20250226 | 175900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 69 | 20250226 | 175800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 70 | 20250226 | 175700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 71 | 20250226 | 175600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 72 | 20250226 | 175500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 73 | 20250226 | 175400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 74 | 20250226 | 175300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 75 | 20250226 | 175200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 76 | 20250226 | 175100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 77 | 20250226 | 175000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 78 | 20250226 | 174900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 79 | 20250226 | 174800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 80 | 20250226 | 174700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 81 | 20250226 | 174600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 82 | 20250226 | 174500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 83 | 20250226 | 174400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 84 | 20250226 | 174300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 85 | 20250226 | 174200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 86 | 20250226 | 174100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 87 | 20250226 | 174000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 88 | 20250226 | 173900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 89 | 20250226 | 173800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 90 | 20250226 | 173700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 91 | 20250226 | 173600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 92 | 20250226 | 173500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 3883 |
| 93 | 20250226 | 173400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 94 | 20250226 | 173300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 95 | 20250226 | 173200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 96 | 20250226 | 173100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 97 | 20250226 | 173000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 98 | 20250226 | 172900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 99 | 20250226 | 172800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 100 | 20250226 | 172700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 101 | 20250226 | 172600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 102 | 20250226 | 172500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 103 | 20250226 | 172400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 104 | 20250226 | 172300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 105 | 20250226 | 172200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 106 | 20250226 | 172100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 107 | 20250226 | 172000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 108 | 20250226 | 171900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 109 | 20250226 | 171800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 110 | 20250226 | 171700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 111 | 20250226 | 171600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 112 | 20250226 | 171500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 113 | 20250226 | 171400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 114 | 20250226 | 171300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 115 | 20250226 | 171200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 116 | 20250226 | 171100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 117 | 20250226 | 171000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 118 | 20250226 | 170900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 119 | 20250226 | 170800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 120 | 20250226 | 170700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 121 | 20250226 | 170600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 122 | 20250226 | 170500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 3883 |
| 123 | 20250226 | 170400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 124 | 20250226 | 170300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 125 | 20250226 | 170200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 126 | 20250226 | 170100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 127 | 20250226 | 170000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 128 | 20250226 | 165900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 129 | 20250226 | 165800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 130 | 20250226 | 165700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 131 | 20250226 | 165600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 132 | 20250226 | 165500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 133 | 20250226 | 165400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 134 | 20250226 | 165300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 135 | 20250226 | 165200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 136 | 20250226 | 165100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 137 | 20250226 | 165000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 138 | 20250226 | 164900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 139 | 20250226 | 164800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 140 | 20250226 | 164700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 141 | 20250226 | 164600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 142 | 20250226 | 164500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 143 | 20250226 | 164400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 144 | 20250226 | 164300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 145 | 20250226 | 164200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 146 | 20250226 | 164100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 147 | 20250226 | 164000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 148 | 20250226 | 163900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 149 | 20250226 | 163800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 150 | 20250226 | 163700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 151 | 20250226 | 163600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 152 | 20250226 | 163500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 3883 |
| 153 | 20250226 | 163400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 154 | 20250226 | 163300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 155 | 20250226 | 163200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 156 | 20250226 | 163100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 157 | 20250226 | 163000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 158 | 20250226 | 162900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 159 | 20250226 | 162800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 160 | 20250226 | 162700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 161 | 20250226 | 162600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 162 | 20250226 | 162500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 163 | 20250226 | 162400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 164 | 20250226 | 162300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 165 | 20250226 | 162200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 166 | 20250226 | 162100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 167 | 20250226 | 162000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 168 | 20250226 | 161900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 169 | 20250226 | 161800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 170 | 20250226 | 161700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 171 | 20250226 | 161600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 172 | 20250226 | 161500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 173 | 20250226 | 161400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 174 | 20250226 | 161300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 175 | 20250226 | 161200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 176 | 20250226 | 161100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 177 | 20250226 | 161000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 178 | 20250226 | 160900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 179 | 20250226 | 160800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 180 | 20250226 | 160700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 181 | 20250226 | 160600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 182 | 20250226 | 160500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 3883 |
| 183 | 20250226 | 160400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 184 | 20250226 | 160300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 185 | 20250226 | 160200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 186 | 20250226 | 160100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 187 | 20250226 | 160000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 188 | 20250226 | 155900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 189 | 20250226 | 155800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 190 | 20250226 | 155700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 191 | 20250226 | 155600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 192 | 20250226 | 155500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 193 | 20250226 | 155400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 194 | 20250226 | 155300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 195 | 20250226 | 155200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 196 | 20250226 | 155100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 197 | 20250226 | 155000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 198 | 20250226 | 154900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 199 | 20250226 | 154800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 200 | 20250226 | 154700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 201 | 20250226 | 154600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 202 | 20250226 | 154500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 203 | 20250226 | 154400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 204 | 20250226 | 154300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 205 | 20250226 | 154200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 206 | 20250226 | 154100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 207 | 20250226 | 154000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 208 | 20250226 | 153900 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 209 | 20250226 | 153800 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 210 | 20250226 | 153700 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 211 | 20250226 | 153600 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 212 | 20250226 | 153500 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 3883 |
| 213 | 20250226 | 153400 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 214 | 20250226 | 153300 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 215 | 20250226 | 153200 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 216 | 20250226 | 153100 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 217 | 20250226 | 153000 | 9764877200 | 56600 | 56600 | 56600 | 56600 | 3883 |
| 218 | 20250226 | 152900 | 9545099400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 219 | 20250226 | 152800 | 9545099400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 220 | 20250226 | 152700 | 9545099400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 221 | 20250226 | 152600 | 9545099400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 222 | 20250226 | 152500 | 9545099400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 223 | 20250226 | 152400 | 9545099400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 224 | 20250226 | 152300 | 9545099400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 225 | 20250226 | 152200 | 9545099400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 226 | 20250226 | 152100 | 9545099400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 227 | 20250226 | 152000 | 9545099400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 228 | 20250226 | 151900 | 9545099400 | 56800 | 56700 | 56800 | 56700 | 255 |
| 229 | 20250226 | 151800 | 9530620900 | 56700 | 56700 | 56700 | 56600 | 265 |
| 230 | 20250226 | 151700 | 9515598900 | 56600 | 56700 | 56700 | 56600 | 85 |
| 231 | 20250226 | 151600 | 9510780200 | 56700 | 56700 | 56700 | 56600 | 166 |
| 232 | 20250226 | 151500 | 9501368500 | 56700 | 56700 | 56800 | 56600 | 511 |
| 233 | 20250226 | 151400 | 9472379500 | 56700 | 56600 | 56700 | 56600 | 136 |
| 234 | 20250226 | 151300 | 9464670400 | 56700 | 56600 | 56700 | 56600 | 277 |
| 235 | 20250226 | 151200 | 9448967900 | 56600 | 56600 | 56700 | 56600 | 269 |
| 236 | 20250226 | 151100 | 9433717400 | 56600 | 56600 | 56700 | 56600 | 167 |
| 237 | 20250226 | 151000 | 9424250000 | 56700 | 56600 | 56800 | 56600 | 458 |
| 238 | 20250226 | 150900 | 9398282600 | 56600 | 56600 | 56700 | 56600 | 197 |
| 239 | 20250226 | 150800 | 9387115800 | 56700 | 56700 | 56700 | 56600 | 150 |
| 240 | 20250226 | 150700 | 9378611000 | 56700 | 56600 | 56700 | 56600 | 210 |
| 241 | 20250226 | 150600 | 9366704700 | 56600 | 56700 | 56700 | 56600 | 160 |
| 242 | 20250226 | 150500 | 9357637200 | 56700 | 56700 | 56700 | 56600 | 155 |
| 243 | 20250226 | 150400 | 9348849000 | 56700 | 56800 | 56800 | 56600 | 180 |
| 244 | 20250226 | 150300 | 9338641700 | 56700 | 56700 | 56800 | 56700 | 496 |
| 245 | 20250226 | 150200 | 9310502800 | 56700 | 56700 | 56800 | 56700 | 189 |
| 246 | 20250226 | 150100 | 9299771200 | 56700 | 56800 | 56800 | 56700 | 181 |
| 247 | 20250226 | 150000 | 9289494500 | 56800 | 56800 | 56800 | 56700 | 369 |
| 248 | 20250226 | 145900 | 9268546000 | 56800 | 56700 | 56800 | 56600 | 628 |
| 249 | 20250226 | 145800 | 9232909800 | 56700 | 56700 | 56700 | 56600 | 206 |
| 250 | 20250226 | 145700 | 9221242200 | 56700 | 56700 | 56700 | 56600 | 410 |
| 251 | 20250226 | 145600 | 9198004900 | 56700 | 56700 | 56800 | 56600 | 233 |
| 252 | 20250226 | 145500 | 9184805400 | 56700 | 56600 | 56800 | 56500 | 517 |
| 253 | 20250226 | 145400 | 9155508900 | 56700 | 56700 | 56700 | 56600 | 258 |
| 254 | 20250226 | 145300 | 9140889900 | 56700 | 56600 | 56800 | 56600 | 607 |
| 255 | 20250226 | 145200 | 9106483200 | 56600 | 56600 | 56700 | 56500 | 675 |
| 256 | 20250226 | 145100 | 9068234700 | 56700 | 56700 | 56800 | 56600 | 268 |
| 257 | 20250226 | 145000 | 9053038700 | 56700 | 56800 | 56800 | 56600 | 561 |
| 258 | 20250226 | 144900 | 9021208100 | 56800 | 56800 | 56800 | 56600 | 487 |
| 259 | 20250226 | 144800 | 8993559200 | 56800 | 56800 | 56800 | 56600 | 490 |
| 260 | 20250226 | 144700 | 8965744200 | 56800 | 56600 | 56800 | 56600 | 624 |
| 261 | 20250226 | 144600 | 8930361600 | 56600 | 56500 | 56700 | 56400 | 322 |
| 262 | 20250226 | 144500 | 8912145700 | 56400 | 56700 | 56800 | 56400 | 509 |
| 263 | 20250226 | 144400 | 8883315900 | 56700 | 56700 | 56700 | 56600 | 233 |
| 264 | 20250226 | 144300 | 8870117800 | 56700 | 56800 | 56800 | 56500 | 784 |
| 265 | 20250226 | 144200 | 8825740100 | 56800 | 56700 | 56800 | 56600 | 502 |
| 266 | 20250226 | 144100 | 8797279500 | 56700 | 56600 | 56700 | 56600 | 397 |
| 267 | 20250226 | 144000 | 8774780100 | 56700 | 56700 | 56800 | 56600 | 513 |
| 268 | 20250226 | 143900 | 8745696500 | 56800 | 56700 | 56800 | 56600 | 220 |
| 269 | 20250226 | 143800 | 8733218100 | 56600 | 56700 | 56700 | 56500 | 439 |
| 270 | 20250226 | 143700 | 8708367900 | 56700 | 56700 | 56700 | 56600 | 286 |
| 271 | 20250226 | 143600 | 8692161700 | 56700 | 56500 | 56700 | 56500 | 343 |
| 272 | 20250226 | 143500 | 8672752400 | 56600 | 56500 | 56700 | 56500 | 352 |
| 273 | 20250226 | 143400 | 8652814900 | 56700 | 56600 | 56700 | 56500 | 258 |
| 274 | 20250226 | 143300 | 8638221600 | 56600 | 56700 | 56800 | 56600 | 276 |
| 275 | 20250226 | 143200 | 8622578700 | 56700 | 56700 | 56800 | 56600 | 228 |
| 276 | 20250226 | 143100 | 8609649600 | 56800 | 56800 | 56800 | 56500 | 949 |
| 277 | 20250226 | 143000 | 8555880400 | 56700 | 56800 | 56800 | 56700 | 329 |
| 278 | 20250226 | 142900 | 8537205200 | 56700 | 56600 | 56800 | 56600 | 245 |
| 279 | 20250226 | 142800 | 8523327600 | 56600 | 56700 | 56800 | 56600 | 172 |
| 280 | 20250226 | 142700 | 8513575000 | 56600 | 56700 | 56800 | 56600 | 386 |
| 281 | 20250226 | 142600 | 8491678200 | 56600 | 56700 | 56800 | 56600 | 296 |
| 282 | 20250226 | 142500 | 8474895200 | 56800 | 56900 | 56900 | 56700 | 474 |
| 283 | 20250226 | 142400 | 8447977300 | 56800 | 56800 | 56900 | 56700 | 239 |
| 284 | 20250226 | 142300 | 8434410900 | 56900 | 56900 | 56900 | 56800 | 585 |
| 285 | 20250226 | 142200 | 8401150600 | 56900 | 56800 | 56900 | 56800 | 345 |
| 286 | 20250226 | 142100 | 8381541700 | 56800 | 56800 | 56900 | 56800 | 924 |
| 287 | 20250226 | 142000 | 8329001800 | 56800 | 56900 | 56900 | 56800 | 440 |
| 288 | 20250226 | 141900 | 8303976200 | 56800 | 56900 | 57000 | 56800 | 501 |
| 289 | 20250226 | 141800 | 8275467400 | 57000 | 57000 | 57000 | 56900 | 369 |
| 290 | 20250226 | 141700 | 8254444500 | 57000 | 56900 | 57000 | 56900 | 1042 |
| 291 | 20250226 | 141600 | 8195074900 | 56900 | 56900 | 57000 | 56800 | 2448 |
| 292 | 20250226 | 141500 | 8055784700 | 56800 | 56800 | 56900 | 56700 | 460 |
| 293 | 20250226 | 141400 | 8029646300 | 56700 | 56900 | 56900 | 56700 | 797 |
| 294 | 20250226 | 141300 | 7984340300 | 56800 | 56800 | 56900 | 56800 | 571 |
| 295 | 20250226 | 141200 | 7951897700 | 56800 | 56800 | 56900 | 56700 | 2656 |
| 296 | 20250226 | 141100 | 7801000100 | 56800 | 56800 | 56800 | 56700 | 198 |
| 297 | 20250226 | 141000 | 7789765500 | 56700 | 56800 | 56800 | 56600 | 546 |
| 298 | 20250226 | 140900 | 7758800300 | 56700 | 56700 | 56800 | 56700 | 137 |
| 299 | 20250226 | 140800 | 7751024400 | 56700 | 56600 | 56800 | 56600 | 282 |
| 300 | 20250226 | 140700 | 7735031900 | 56700 | 56800 | 56800 | 56600 | 203 |
| 301 | 20250226 | 140600 | 7723517900 | 56700 | 56600 | 56800 | 56600 | 2265 |
| 302 | 20250226 | 140500 | 7595091000 | 56600 | 56800 | 56800 | 56500 | 400 |
| 303 | 20250226 | 140400 | 7572429900 | 56700 | 56700 | 56800 | 56600 | 241 |
| 304 | 20250226 | 140300 | 7558759600 | 56800 | 56700 | 56800 | 56600 | 233 |
| 305 | 20250226 | 140200 | 7545544900 | 56700 | 56700 | 56800 | 56600 | 902 |
| 306 | 20250226 | 140100 | 7494413300 | 56700 | 56700 | 56700 | 56600 | 151 |
| 307 | 20250226 | 140000 | 7485858800 | 56600 | 56700 | 56700 | 56500 | 265 |
| 308 | 20250226 | 135900 | 7470858800 | 56500 | 56800 | 56800 | 56500 | 1078 |
| 309 | 20250226 | 135800 | 7409794400 | 56800 | 56700 | 56800 | 56700 | 789 |
| 310 | 20250226 | 135700 | 7365027100 | 56700 | 56700 | 56800 | 56700 | 589 |
| 311 | 20250226 | 135600 | 7331600600 | 56700 | 56700 | 56800 | 56700 | 533 |
| 312 | 20250226 | 135500 | 7301344200 | 56800 | 56700 | 56800 | 56700 | 519 |
| 313 | 20250226 | 135400 | 7271883000 | 56700 | 56800 | 56800 | 56700 | 336 |
| 314 | 20250226 | 135300 | 7252815700 | 56700 | 56600 | 56800 | 56600 | 1561 |
| 315 | 20250226 | 135200 | 7164315000 | 56600 | 56700 | 56700 | 56600 | 238 |
| 316 | 20250226 | 135100 | 7150835300 | 56600 | 56600 | 56700 | 56600 | 81 |
| 317 | 20250226 | 135000 | 7146249800 | 56700 | 56600 | 56700 | 56500 | 417 |
| 318 | 20250226 | 134900 | 7122625600 | 56600 | 56600 | 56700 | 56600 | 221 |
| 319 | 20250226 | 134800 | 7110107700 | 56700 | 56600 | 56700 | 56500 | 460 |
| 320 | 20250226 | 134700 | 7084059500 | 56600 | 56600 | 56700 | 56500 | 186 |
| 321 | 20250226 | 134600 | 7073531200 | 56700 | 56600 | 56700 | 56600 | 1461 |
| 322 | 20250226 | 134500 | 6990722600 | 56600 | 56600 | 56600 | 56500 | 192 |
| 323 | 20250226 | 134400 | 6979861300 | 56500 | 56600 | 56600 | 56500 | 310 |
| 324 | 20250226 | 134300 | 6962325600 | 56500 | 56500 | 56600 | 56500 | 417 |
| 325 | 20250226 | 134200 | 6938737200 | 56600 | 56600 | 56700 | 56500 | 509 |
| 326 | 20250226 | 134100 | 6909921200 | 56700 | 56600 | 56700 | 56600 | 372 |
| 327 | 20250226 | 134000 | 6888835900 | 56700 | 56700 | 56700 | 56600 | 401 |
| 328 | 20250226 | 133900 | 6866136100 | 56700 | 56700 | 56700 | 56600 | 351 |
| 329 | 20250226 | 133800 | 6846259400 | 56700 | 56600 | 56700 | 56500 | 2552 |
| 330 | 20250226 | 133700 | 6701838100 | 56600 | 56500 | 56600 | 56500 | 90 |
| 331 | 20250226 | 133600 | 6696746300 | 56500 | 56500 | 56600 | 56500 | 392 |
| 332 | 20250226 | 133500 | 6674575400 | 56500 | 56500 | 56600 | 56500 | 504 |
| 333 | 20250226 | 133400 | 6646096400 | 56400 | 56500 | 56500 | 56400 | 1098 |
| 334 | 20250226 | 133300 | 6584075800 | 56500 | 56400 | 56500 | 56400 | 533 |
| 335 | 20250226 | 133200 | 6553987800 | 56400 | 56400 | 56500 | 56400 | 172 |
| 336 | 20250226 | 133100 | 6544283300 | 56200 | 56400 | 56400 | 56200 | 336 |
| 337 | 20250226 | 133000 | 6525353600 | 56300 | 56400 | 56400 | 56300 | 269 |
| 338 | 20250226 | 132900 | 6510208100 | 56400 | 56400 | 56500 | 56300 | 282 |
| 339 | 20250226 | 132800 | 6494307400 | 56400 | 56400 | 56400 | 56300 | 727 |
| 340 | 20250226 | 132700 | 6453318100 | 56400 | 56300 | 56400 | 56300 | 237 |
| 341 | 20250226 | 132600 | 6439964300 | 56300 | 56300 | 56400 | 56300 | 264 |
| 342 | 20250226 | 132500 | 6425084600 | 56300 | 56400 | 56400 | 56300 | 211 |
| 343 | 20250226 | 132400 | 6413192600 | 56400 | 56300 | 56400 | 56300 | 180 |
| 344 | 20250226 | 132300 | 6403056600 | 56400 | 56300 | 56400 | 56200 | 201 |
| 345 | 20250226 | 132200 | 6391750800 | 56300 | 56300 | 56300 | 56200 | 929 |
| 346 | 20250226 | 132100 | 6339458900 | 56300 | 56300 | 56300 | 56200 | 226 |
| 347 | 20250226 | 132000 | 6326744400 | 56200 | 56300 | 56300 | 56200 | 434 |
| 348 | 20250226 | 131900 | 6302330000 | 56300 | 56300 | 56300 | 56200 | 96 |
| 349 | 20250226 | 131800 | 6296932400 | 56300 | 56200 | 56300 | 56200 | 1074 |
| 350 | 20250226 | 131700 | 6236545300 | 56100 | 56200 | 56200 | 56100 | 328 |
| 351 | 20250226 | 131600 | 6218125600 | 56000 | 56100 | 56200 | 56000 | 327 |
| 352 | 20250226 | 131500 | 6199763900 | 56100 | 56100 | 56200 | 56000 | 148 |
| 353 | 20250226 | 131400 | 6191454200 | 56000 | 56100 | 56200 | 56000 | 179 |
| 354 | 20250226 | 131300 | 6181409800 | 56200 | 56200 | 56200 | 56100 | 401 |
| 355 | 20250226 | 131200 | 6158886500 | 56100 | 56200 | 56200 | 56100 | 179 |
| 356 | 20250226 | 131100 | 6148839600 | 56200 | 56100 | 56200 | 56100 | 316 |
| 357 | 20250226 | 131000 | 6131094100 | 56100 | 56100 | 56200 | 56100 | 232 |
| 358 | 20250226 | 130900 | 6118071600 | 56200 | 56200 | 56200 | 56100 | 377 |
| 359 | 20250226 | 130800 | 6096889500 | 56100 | 56200 | 56200 | 56100 | 226 |
| 360 | 20250226 | 130700 | 6084203400 | 56200 | 56200 | 56200 | 56100 | 230 |
| 361 | 20250226 | 130600 | 6071286400 | 56100 | 56100 | 56200 | 56100 | 182 |
| 362 | 20250226 | 130500 | 6061063700 | 56100 | 56100 | 56200 | 56100 | 329 |
| 363 | 20250226 | 130400 | 6042590900 | 56100 | 56100 | 56200 | 56100 | 325 |
| 364 | 20250226 | 130300 | 6024338500 | 56100 | 56200 | 56200 | 56100 | 172 |
| 365 | 20250226 | 130200 | 6014682600 | 56100 | 56200 | 56200 | 56100 | 167 |
| 366 | 20250226 | 130100 | 6005308500 | 56200 | 56000 | 56200 | 56000 | 281 |
| 367 | 20250226 | 130000 | 5989539200 | 56000 | 56100 | 56200 | 56000 | 87 |
| 368 | 20250226 | 125900 | 5984653700 | 56100 | 56100 | 56200 | 56100 | 530 |
| 369 | 20250226 | 125800 | 5954904400 | 56100 | 56300 | 56300 | 56100 | 841 |
| 370 | 20250226 | 125700 | 5907682100 | 56400 | 56300 | 56400 | 56300 | 185 |
| 371 | 20250226 | 125600 | 5897255600 | 56300 | 56300 | 56400 | 56300 | 309 |
| 372 | 20250226 | 125500 | 5879842900 | 56400 | 56100 | 56400 | 56100 | 112 |
| 373 | 20250226 | 125400 | 5873548100 | 56200 | 56300 | 56400 | 56100 | 322 |
| 374 | 20250226 | 125300 | 5855412700 | 56200 | 56200 | 56300 | 56200 | 187 |
| 375 | 20250226 | 125200 | 5844899900 | 56200 | 56300 | 56400 | 56200 | 148 |
| 376 | 20250226 | 125100 | 5836566400 | 56400 | 56300 | 56400 | 56200 | 214 |
| 377 | 20250226 | 125000 | 5824522800 | 56200 | 56400 | 56400 | 56200 | 94 |
| 378 | 20250226 | 124900 | 5819237500 | 56400 | 56400 | 56400 | 56200 | 321 |
| 379 | 20250226 | 124800 | 5801168100 | 56100 | 56300 | 56400 | 56100 | 238 |
| 380 | 20250226 | 124700 | 5787789100 | 56400 | 56400 | 56500 | 56300 | 150 |
| 381 | 20250226 | 124600 | 5779335500 | 56300 | 56200 | 56300 | 56200 | 205 |
| 382 | 20250226 | 124500 | 5767800900 | 56300 | 56300 | 56400 | 56200 | 161 |
| 383 | 20250226 | 124400 | 5758742300 | 56200 | 56300 | 56400 | 56200 | 320 |
| 384 | 20250226 | 124300 | 5740710300 | 56400 | 56200 | 56400 | 56200 | 253 |
| 385 | 20250226 | 124200 | 5726458300 | 56200 | 56400 | 56400 | 56200 | 206 |
| 386 | 20250226 | 124100 | 5714858700 | 56300 | 56400 | 56500 | 56200 | 298 |
| 387 | 20250226 | 124000 | 5698087900 | 56300 | 56200 | 56300 | 56200 | 227 |
| 388 | 20250226 | 123900 | 5685320000 | 56200 | 56300 | 56500 | 56200 | 269 |
| 389 | 20250226 | 123800 | 5670159200 | 56400 | 56200 | 56400 | 56200 | 134 |
| 390 | 20250226 | 123700 | 5662614800 | 56400 | 56400 | 56400 | 56200 | 385 |
| 391 | 20250226 | 123600 | 5640936600 | 56400 | 56400 | 56400 | 56300 | 130 |
| 392 | 20250226 | 123500 | 5633606000 | 56300 | 56300 | 56400 | 56300 | 246 |
| 393 | 20250226 | 123400 | 5619750500 | 56400 | 56300 | 56500 | 56300 | 278 |
| 394 | 20250226 | 123300 | 5604076200 | 56400 | 56400 | 56400 | 56300 | 117 |
| 395 | 20250226 | 123200 | 5597485300 | 56300 | 56500 | 56500 | 56300 | 261 |
| 396 | 20250226 | 123100 | 5582758000 | 56400 | 56300 | 56400 | 56200 | 408 |
| 397 | 20250226 | 123000 | 5559775700 | 56300 | 56300 | 56400 | 56300 | 169 |
| 398 | 20250226 | 122900 | 5550257600 | 56300 | 56300 | 56400 | 56200 | 189 |
| 399 | 20250226 | 122800 | 5539624700 | 56200 | 56200 | 56300 | 56200 | 77 |
| 400 | 20250226 | 122700 | 5535296400 | 56200 | 56200 | 56300 | 56200 | 225 |
| 401 | 20250226 | 122600 | 5522647400 | 56100 | 56300 | 56300 | 56100 | 170 |
| 402 | 20250226 | 122500 | 5513092100 | 56300 | 56200 | 56300 | 56100 | 132 |
| 403 | 20250226 | 122400 | 5505680500 | 56100 | 56200 | 56300 | 56100 | 347 |
| 404 | 20250226 | 122300 | 5486163800 | 56100 | 56100 | 56300 | 56100 | 180 |
| 405 | 20250226 | 122200 | 5476060900 | 56300 | 56100 | 56300 | 56100 | 177 |
| 406 | 20250226 | 122100 | 5466112000 | 56000 | 56200 | 56200 | 56000 | 188 |
| 407 | 20250226 | 122000 | 5455562000 | 56200 | 56100 | 56200 | 56100 | 242 |
| 408 | 20250226 | 121900 | 5441976600 | 56200 | 56000 | 56200 | 56000 | 349 |
| 409 | 20250226 | 121800 | 5422372500 | 56100 | 56100 | 56300 | 56100 | 183 |
| 410 | 20250226 | 121700 | 5412095400 | 56100 | 56000 | 56200 | 56000 | 305 |
| 411 | 20250226 | 121600 | 5394987200 | 56100 | 56100 | 56200 | 56100 | 149 |
| 412 | 20250226 | 121500 | 5386621600 | 56000 | 56100 | 56200 | 56000 | 154 |
| 413 | 20250226 | 121400 | 5377987300 | 56100 | 56000 | 56100 | 56000 | 317 |
| 414 | 20250226 | 121300 | 5360215100 | 56200 | 56100 | 56300 | 56000 | 1961 |
| 415 | 20250226 | 121200 | 5249854600 | 56300 | 56200 | 56300 | 56100 | 260 |
| 416 | 20250226 | 121100 | 5235239400 | 56300 | 56200 | 56300 | 56100 | 832 |
| 417 | 20250226 | 121000 | 5188434700 | 56300 | 56200 | 56300 | 56200 | 86 |
| 418 | 20250226 | 120900 | 5183599500 | 56100 | 56200 | 56200 | 56000 | 181 |
| 419 | 20250226 | 120800 | 5173453500 | 56200 | 56100 | 56200 | 56100 | 153 |
| 420 | 20250226 | 120700 | 5164867600 | 56100 | 56000 | 56200 | 56000 | 298 |
| 421 | 20250226 | 120600 | 5148152800 | 56000 | 56000 | 56100 | 56000 | 687 |
| 422 | 20250226 | 120500 | 5109679100 | 56100 | 55900 | 56100 | 55900 | 1003 |
| 423 | 20250226 | 120400 | 5053518500 | 55900 | 55900 | 55900 | 55900 | 110 |
| 424 | 20250226 | 120300 | 5047369500 | 55900 | 56000 | 56000 | 55800 | 112 |
| 425 | 20250226 | 120200 | 5041113700 | 56000 | 55800 | 56000 | 55800 | 249 |
| 426 | 20250226 | 120100 | 5027192400 | 55900 | 55900 | 56000 | 55900 | 186 |
| 427 | 20250226 | 120000 | 5016786600 | 55900 | 55900 | 56000 | 55900 | 216 |
| 428 | 20250226 | 115900 | 5004700900 | 55800 | 55900 | 56000 | 55800 | 212 |
| 429 | 20250226 | 115800 | 4992855900 | 56000 | 56000 | 56000 | 55900 | 150 |
| 430 | 20250226 | 115700 | 4984457000 | 56000 | 55900 | 56000 | 55800 | 199 |
| 431 | 20250226 | 115600 | 4973337900 | 55900 | 55900 | 55900 | 55800 | 160 |
| 432 | 20250226 | 115500 | 4964406700 | 55800 | 55900 | 56000 | 55700 | 353 |
| 433 | 20250226 | 115400 | 4944674400 | 55800 | 55900 | 56000 | 55700 | 605 |
| 434 | 20250226 | 115300 | 4910892900 | 56000 | 56000 | 56000 | 55900 | 170 |
| 435 | 20250226 | 115200 | 4901376400 | 56000 | 56000 | 56100 | 55900 | 301 |
| 436 | 20250226 | 115100 | 4884526100 | 56000 | 56000 | 56000 | 55900 | 154 |
| 437 | 20250226 | 115000 | 4875911300 | 56000 | 55900 | 56000 | 55800 | 181 |
| 438 | 20250226 | 114900 | 4865792200 | 55900 | 55900 | 56000 | 55900 | 111 |
| 439 | 20250226 | 114800 | 4859585300 | 56000 | 55900 | 56000 | 55900 | 110 |
| 440 | 20250226 | 114700 | 4853433500 | 56000 | 55800 | 56000 | 55800 | 508 |
| 441 | 20250226 | 114600 | 4825049700 | 55800 | 55900 | 55900 | 55800 | 26 |
| 442 | 20250226 | 114500 | 4823597600 | 55900 | 55800 | 55900 | 55800 | 368 |
| 443 | 20250226 | 114400 | 4803040600 | 55800 | 55900 | 55900 | 55800 | 521 |
| 444 | 20250226 | 114300 | 4773962700 | 55800 | 56000 | 56000 | 55800 | 262 |
| 445 | 20250226 | 114200 | 4759324800 | 55900 | 55900 | 56000 | 55900 | 327 |
| 446 | 20250226 | 114100 | 4741029900 | 55900 | 55900 | 56000 | 55900 | 609 |
| 447 | 20250226 | 114000 | 4706986000 | 55900 | 56100 | 56100 | 55900 | 327 |
| 448 | 20250226 | 113900 | 4688675800 | 56100 | 56100 | 56100 | 56000 | 124 |
| 449 | 20250226 | 113800 | 4681729700 | 56100 | 56100 | 56100 | 56000 | 132 |
| 450 | 20250226 | 113700 | 4674330100 | 56000 | 56000 | 56100 | 55900 | 168 |
| 451 | 20250226 | 113600 | 4664927900 | 55900 | 56000 | 56100 | 55900 | 97 |
| 452 | 20250226 | 113500 | 4659494700 | 56100 | 56000 | 56100 | 55900 | 1332 |
| 453 | 20250226 | 113400 | 4584904700 | 56100 | 56000 | 56200 | 56000 | 272 |
| 454 | 20250226 | 113300 | 4569665000 | 56000 | 56100 | 56200 | 56000 | 242 |
| 455 | 20250226 | 113200 | 4556084300 | 56200 | 56100 | 56200 | 56000 | 1008 |
| 456 | 20250226 | 113100 | 4499520500 | 56100 | 56200 | 56200 | 56100 | 518 |
| 457 | 20250226 | 113000 | 4470416500 | 56100 | 56200 | 56200 | 56100 | 361 |
| 458 | 20250226 | 112900 | 4450145400 | 56200 | 56100 | 56200 | 56000 | 98 |
| 459 | 20250226 | 112800 | 4444643300 | 56100 | 56200 | 56200 | 56000 | 231 |
| 460 | 20250226 | 112700 | 4431687000 | 56100 | 56100 | 56200 | 56000 | 226 |
| 461 | 20250226 | 112600 | 4419008000 | 56200 | 56100 | 56200 | 56000 | 116 |
| 462 | 20250226 | 112500 | 4412501700 | 56100 | 56100 | 56200 | 56100 | 304 |
| 463 | 20250226 | 112400 | 4395424200 | 56200 | 56100 | 56200 | 56100 | 206 |
| 464 | 20250226 | 112300 | 4383855100 | 56100 | 56200 | 56300 | 56100 | 315 |
| 465 | 20250226 | 112200 | 4366142100 | 56200 | 56100 | 56300 | 56100 | 148 |
| 466 | 20250226 | 112100 | 4357829700 | 56100 | 56200 | 56300 | 56100 | 322 |
| 467 | 20250226 | 112000 | 4339750700 | 56200 | 56200 | 56200 | 56100 | 241 |
| 468 | 20250226 | 111900 | 4326207500 | 56100 | 56300 | 56300 | 56100 | 163 |
| 469 | 20250226 | 111800 | 4317042200 | 56200 | 56300 | 56400 | 56200 | 400 |
| 470 | 20250226 | 111700 | 4294512200 | 56200 | 56200 | 56400 | 56200 | 98 |
| 471 | 20250226 | 111600 | 4288999300 | 56200 | 56200 | 56300 | 56200 | 197 |
| 472 | 20250226 | 111500 | 4277926200 | 56200 | 56200 | 56400 | 56200 | 362 |
| 473 | 20250226 | 111400 | 4257552900 | 56300 | 56200 | 56300 | 56200 | 139 |
| 474 | 20250226 | 111300 | 4249737100 | 56300 | 56300 | 56400 | 56200 | 431 |
| 475 | 20250226 | 111200 | 4225470000 | 56300 | 56200 | 56300 | 56200 | 135 |
| 476 | 20250226 | 111100 | 4217881400 | 56300 | 56300 | 56400 | 56200 | 255 |
| 477 | 20250226 | 111000 | 4203526200 | 56300 | 56200 | 56400 | 56200 | 274 |
| 478 | 20250226 | 110900 | 4188103300 | 56300 | 56300 | 56300 | 56200 | 186 |
| 479 | 20250226 | 110800 | 4177634300 | 56300 | 56300 | 56300 | 56200 | 624 |
| 480 | 20250226 | 110700 | 4142504100 | 56400 | 56400 | 56400 | 56300 | 163 |
| 481 | 20250226 | 110600 | 4133318100 | 56300 | 56400 | 56400 | 56300 | 489 |
| 482 | 20250226 | 110500 | 4105749600 | 56500 | 56500 | 56500 | 56400 | 341 |
| 483 | 20250226 | 110400 | 4086484100 | 56500 | 56500 | 56600 | 56500 | 401 |
| 484 | 20250226 | 110300 | 4063819600 | 56600 | 56600 | 56600 | 56500 | 341 |
| 485 | 20250226 | 110200 | 4044521100 | 56600 | 56600 | 56600 | 56500 | 124 |
| 486 | 20250226 | 110100 | 4037503600 | 56500 | 56600 | 56600 | 56500 | 87 |
| 487 | 20250226 | 110000 | 4032579500 | 56600 | 56600 | 56600 | 56500 | 319 |
| 488 | 20250226 | 105900 | 4014533600 | 56500 | 56600 | 56600 | 56500 | 128 |
| 489 | 20250226 | 105800 | 4007293600 | 56600 | 56600 | 56600 | 56600 | 266 |
| 490 | 20250226 | 105700 | 3992238000 | 56500 | 56600 | 56600 | 56500 | 801 |
| 491 | 20250226 | 105600 | 3946901700 | 56700 | 56600 | 56700 | 56600 | 86 |
| 492 | 20250226 | 105500 | 3942028900 | 56700 | 56600 | 56700 | 56600 | 245 |
| 493 | 20250226 | 105400 | 3928142400 | 56700 | 56700 | 56700 | 56600 | 173 |
| 494 | 20250226 | 105300 | 3918333400 | 56700 | 56700 | 56700 | 56600 | 48 |
| 495 | 20250226 | 105200 | 3915612000 | 56600 | 56600 | 56700 | 56600 | 185 |
| 496 | 20250226 | 105100 | 3905124200 | 56700 | 56600 | 56700 | 56600 | 52 |
| 497 | 20250226 | 105000 | 3902178000 | 56700 | 56800 | 56800 | 56600 | 720 |
| 498 | 20250226 | 104900 | 3861355600 | 56800 | 56800 | 56800 | 56700 | 69 |
| 499 | 20250226 | 104800 | 3857440800 | 56700 | 56800 | 56800 | 56700 | 530 |
| 500 | 20250226 | 104700 | 3827338400 | 56700 | 56600 | 56800 | 56600 | 2484 |
| 501 | 20250226 | 104600 | 3686638100 | 56600 | 56500 | 56600 | 56400 | 1457 |
| 502 | 20250226 | 104500 | 3604205400 | 56500 | 56500 | 56600 | 56500 | 45 |
| 503 | 20250226 | 104400 | 3601659000 | 56600 | 56600 | 56600 | 56500 | 62 |
| 504 | 20250226 | 104300 | 3598154300 | 56600 | 56500 | 56600 | 56500 | 21 |
| 505 | 20250226 | 104200 | 3596966200 | 56600 | 56600 | 56600 | 56400 | 922 |
| 506 | 20250226 | 104100 | 3544865200 | 56500 | 56600 | 56600 | 56500 | 164 |
| 507 | 20250226 | 104000 | 3535590700 | 56500 | 56400 | 56600 | 56400 | 68 |
| 508 | 20250226 | 103900 | 3531743200 | 56600 | 56600 | 56600 | 56500 | 58 |
| 509 | 20250226 | 103800 | 3528461500 | 56600 | 56600 | 56600 | 56400 | 2624 |
| 510 | 20250226 | 103700 | 3380410300 | 56500 | 56600 | 56600 | 56500 | 181 |
| 511 | 20250226 | 103600 | 3370168400 | 56700 | 56600 | 56700 | 56500 | 61 |
| 512 | 20250226 | 103500 | 3366716500 | 56600 | 56600 | 56700 | 56600 | 580 |
| 513 | 20250226 | 103400 | 3333885000 | 56500 | 56700 | 56700 | 56500 | 1003 |
| 514 | 20250226 | 103300 | 3277049900 | 56700 | 56800 | 56800 | 56700 | 154 |
| 515 | 20250226 | 103200 | 3268305400 | 56800 | 56600 | 56800 | 56600 | 2956 |
| 516 | 20250226 | 103100 | 3100446200 | 56600 | 56600 | 56700 | 56600 | 2474 |
| 517 | 20250226 | 103000 | 2960296100 | 56600 | 56300 | 56600 | 56300 | 3902 |
| 518 | 20250226 | 102900 | 2739939000 | 56300 | 56400 | 56400 | 56300 | 41 |
| 519 | 20250226 | 102800 | 2737627500 | 56300 | 56300 | 56400 | 56300 | 429 |
| 520 | 20250226 | 102700 | 2713473500 | 56300 | 56400 | 56400 | 56300 | 198 |
| 521 | 20250226 | 102600 | 2702309400 | 56400 | 56400 | 56400 | 56300 | 406 |
| 522 | 20250226 | 102500 | 2679412000 | 56300 | 56400 | 56400 | 56300 | 64 |
| 523 | 20250226 | 102400 | 2675802500 | 56300 | 56400 | 56400 | 56300 | 41 |
| 524 | 20250226 | 102300 | 2673492500 | 56400 | 56400 | 56400 | 56300 | 88 |
| 525 | 20250226 | 102200 | 2668530700 | 56400 | 56400 | 56400 | 56300 | 326 |
| 526 | 20250226 | 102100 | 2650161500 | 56300 | 56400 | 56400 | 56300 | 103 |
| 527 | 20250226 | 102000 | 2644354800 | 56400 | 56500 | 56500 | 56400 | 152 |
| 528 | 20250226 | 101900 | 2635779800 | 56400 | 56400 | 56500 | 56300 | 242 |
| 529 | 20250226 | 101800 | 2622128400 | 56400 | 56400 | 56500 | 56400 | 1640 |
| 530 | 20250226 | 101700 | 2529632300 | 56400 | 56200 | 56400 | 56200 | 957 |
| 531 | 20250226 | 101600 | 2475804800 | 56200 | 56200 | 56300 | 56200 | 130 |
| 532 | 20250226 | 101500 | 2468491900 | 56200 | 56300 | 56300 | 56200 | 140 |
| 533 | 20250226 | 101400 | 2460622200 | 56300 | 56300 | 56400 | 56300 | 349 |
| 534 | 20250226 | 101300 | 2440963500 | 56300 | 56400 | 56400 | 56300 | 40 |
| 535 | 20250226 | 101200 | 2438707900 | 56400 | 56300 | 56400 | 56200 | 120 |
| 536 | 20250226 | 101100 | 2431950100 | 56400 | 56200 | 56400 | 56200 | 2606 |
| 537 | 20250226 | 101000 | 2285231200 | 56100 | 56200 | 56200 | 56100 | 945 |
| 538 | 20250226 | 100900 | 2232158300 | 56200 | 56200 | 56200 | 56100 | 262 |
| 539 | 20250226 | 100800 | 2217435700 | 56200 | 56100 | 56300 | 56100 | 2408 |
| 540 | 20250226 | 100700 | 2082188500 | 56000 | 56000 | 56000 | 55900 | 223 |
| 541 | 20250226 | 100600 | 2069706900 | 55900 | 56000 | 56000 | 55900 | 52 |
| 542 | 20250226 | 100500 | 2066795000 | 56000 | 56000 | 56000 | 56000 | 280 |
| 543 | 20250226 | 100400 | 2051115000 | 56000 | 55900 | 56000 | 55900 | 302 |
| 544 | 20250226 | 100300 | 2034231600 | 56000 | 55900 | 56000 | 55900 | 244 |
| 545 | 20250226 | 100200 | 2020575800 | 56000 | 55900 | 56000 | 55900 | 1092 |
| 546 | 20250226 | 100100 | 1959475000 | 55900 | 55900 | 56000 | 55800 | 1303 |
| 547 | 20250226 | 100000 | 1886653000 | 55900 | 55800 | 55900 | 55800 | 153 |
| 548 | 20250226 | 095900 | 1878105800 | 55900 | 55900 | 55900 | 55800 | 43 |
| 549 | 20250226 | 095800 | 1875703500 | 55900 | 55900 | 55900 | 55900 | 93 |
| 550 | 20250226 | 095700 | 1870504800 | 55900 | 56000 | 56000 | 55800 | 307 |
| 551 | 20250226 | 095600 | 1853344200 | 56000 | 55800 | 56000 | 55800 | 244 |
| 552 | 20250226 | 095500 | 1839689600 | 55900 | 55900 | 55900 | 55800 | 208 |
| 553 | 20250226 | 095400 | 1828062800 | 55900 | 55900 | 55900 | 55800 | 438 |
| 554 | 20250226 | 095300 | 1803593500 | 55900 | 56000 | 56000 | 55800 | 1231 |
| 555 | 20250226 | 095200 | 1734745500 | 56000 | 56000 | 56200 | 55900 | 1777 |
| 556 | 20250226 | 095100 | 1635078700 | 56000 | 55600 | 56000 | 55600 | 2520 |
| 557 | 20250226 | 095000 | 1494175000 | 55600 | 55500 | 55600 | 55500 | 155 |
| 558 | 20250226 | 094900 | 1485558900 | 55600 | 55600 | 55600 | 55600 | 27 |
| 559 | 20250226 | 094800 | 1484057700 | 55500 | 55500 | 55500 | 55400 | 349 |
| 560 | 20250226 | 094700 | 1464688500 | 55500 | 55500 | 55500 | 55400 | 183 |
| 561 | 20250226 | 094600 | 1454533900 | 55500 | 55600 | 55600 | 55500 | 263 |
| 562 | 20250226 | 094500 | 1439937200 | 55600 | 55500 | 55600 | 55500 | 264 |
| 563 | 20250226 | 094400 | 1425280900 | 55500 | 55500 | 55500 | 55500 | 362 |
| 564 | 20250226 | 094300 | 1405189900 | 55500 | 55500 | 55500 | 55400 | 57 |
| 565 | 20250226 | 094200 | 1402027800 | 55500 | 55500 | 55500 | 55400 | 16 |
| 566 | 20250226 | 094100 | 1401140100 | 55500 | 55500 | 55600 | 55500 | 811 |
| 567 | 20250226 | 094000 | 1356129400 | 55500 | 55600 | 55600 | 55500 | 132 |
| 568 | 20250226 | 093900 | 1348790500 | 55600 | 55700 | 55700 | 55600 | 480 |
| 569 | 20250226 | 093800 | 1322101200 | 55600 | 55800 | 55800 | 55600 | 209 |
| 570 | 20250226 | 093700 | 1310461900 | 55800 | 55800 | 55800 | 55700 | 36 |
| 571 | 20250226 | 093600 | 1308453600 | 55800 | 55800 | 55900 | 55700 | 212 |
| 572 | 20250226 | 093500 | 1296624000 | 55800 | 55700 | 55800 | 55700 | 44 |
| 573 | 20250226 | 093400 | 1294169500 | 55800 | 55900 | 55900 | 55700 | 452 |
| 574 | 20250226 | 093300 | 1268967800 | 55800 | 56000 | 56000 | 55800 | 337 |
| 575 | 20250226 | 093200 | 1250136300 | 56000 | 56000 | 56000 | 55900 | 747 |
| 576 | 20250226 | 093100 | 1208374300 | 56000 | 55900 | 56000 | 55800 | 173 |
| 577 | 20250226 | 093000 | 1198701900 | 55900 | 55900 | 55900 | 55700 | 288 |
| 578 | 20250226 | 092900 | 1182630900 | 55900 | 55900 | 56000 | 55900 | 145 |
| 579 | 20250226 | 092800 | 1174522900 | 55900 | 56000 | 56000 | 55800 | 620 |
| 580 | 20250226 | 092700 | 1139827500 | 56000 | 56100 | 56100 | 55900 | 340 |
| 581 | 20250226 | 092600 | 1120781700 | 56100 | 55900 | 56200 | 55900 | 1251 |
| 582 | 20250226 | 092500 | 1050665800 | 55900 | 55700 | 56000 | 55700 | 1220 |
| 583 | 20250226 | 092400 | 982550000 | 55700 | 55700 | 55800 | 55700 | 71 |
| 584 | 20250226 | 092300 | 978595100 | 55800 | 55700 | 55800 | 55700 | 100 |
| 585 | 20250226 | 092200 | 973022700 | 55600 | 55800 | 55800 | 55600 | 425 |
| 586 | 20250226 | 092100 | 949323700 | 55800 | 55800 | 55800 | 55600 | 145 |
| 587 | 20250226 | 092000 | 941251800 | 55700 | 55700 | 55800 | 55700 | 156 |
| 588 | 20250226 | 091900 | 932561200 | 55700 | 55900 | 55900 | 55700 | 915 |
| 589 | 20250226 | 091800 | 881589400 | 55800 | 56100 | 56100 | 55800 | 764 |
| 590 | 20250226 | 091700 | 838899700 | 56100 | 56100 | 56300 | 56000 | 2246 |
| 591 | 20250226 | 091600 | 712848900 | 56100 | 56100 | 56200 | 56000 | 230 |
| 592 | 20250226 | 091500 | 699946900 | 56100 | 56100 | 56300 | 55900 | 1261 |
| 593 | 20250226 | 091400 | 629183400 | 56100 | 55900 | 56100 | 55900 | 747 |
| 594 | 20250226 | 091300 | 587367400 | 55900 | 55800 | 56000 | 55700 | 788 |
| 595 | 20250226 | 091200 | 543323900 | 55800 | 55700 | 55900 | 55700 | 204 |
| 596 | 20250226 | 091100 | 531938200 | 55800 | 55900 | 55900 | 55700 | 340 |
| 597 | 20250226 | 091000 | 512949700 | 56000 | 55500 | 56000 | 55400 | 3495 |
| 598 | 20250226 | 090900 | 317910200 | 55700 | 55700 | 55700 | 55500 | 466 |
| 599 | 20250226 | 090800 | 291987800 | 55700 | 55800 | 55800 | 55600 | 450 |
| 600 | 20250226 | 090700 | 266915800 | 55600 | 55500 | 55800 | 55300 | 1218 |
| 601 | 20250226 | 090600 | 199221700 | 55500 | 55400 | 55500 | 55400 | 818 |
| 602 | 20250226 | 090500 | 153850300 | 55400 | 55200 | 55400 | 55200 | 979 |
| 603 | 20250226 | 090400 | 99717000 | 55200 | 55300 | 55300 | 55100 | 50 |
| 604 | 20250226 | 090300 | 96957000 | 55100 | 55000 | 55100 | 54900 | 222 |
| 605 | 20250226 | 090200 | 84742800 | 55000 | 55200 | 55200 | 55000 | 227 |
| 606 | 20250226 | 090100 | 72244900 | 55100 | 54700 | 55100 | 54700 | 341 |
| 607 | 20250226 | 090000 | 53482700 | 55200 | 55100 | 55200 | 54800 | 972 |