34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 192100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 8656 |
| 3 | 20250226 | 192000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 4 | 20250226 | 191900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 5 | 20250226 | 191800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 6 | 20250226 | 191700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 7 | 20250226 | 191600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 8 | 20250226 | 191500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 9 | 20250226 | 191400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 10 | 20250226 | 191300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 11 | 20250226 | 191200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 12 | 20250226 | 191100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 13 | 20250226 | 191000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 14 | 20250226 | 190900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 15 | 20250226 | 190800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 16 | 20250226 | 190700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 17 | 20250226 | 190600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 18 | 20250226 | 190500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 19 | 20250226 | 190400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 20 | 20250226 | 190300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 21 | 20250226 | 190200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 22 | 20250226 | 190100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 23 | 20250226 | 190000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 24 | 20250226 | 185900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 25 | 20250226 | 185800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 26 | 20250226 | 185700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 27 | 20250226 | 185600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 28 | 20250226 | 185500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 29 | 20250226 | 185400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 30 | 20250226 | 185300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 31 | 20250226 | 185200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 32 | 20250226 | 185100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 8656 |
| 33 | 20250226 | 185000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 34 | 20250226 | 184900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 35 | 20250226 | 184800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 36 | 20250226 | 184700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 37 | 20250226 | 184600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 38 | 20250226 | 184500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 39 | 20250226 | 184400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 40 | 20250226 | 184300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 41 | 20250226 | 184200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 42 | 20250226 | 184100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 43 | 20250226 | 184000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 44 | 20250226 | 183900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 45 | 20250226 | 183800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 46 | 20250226 | 183700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 47 | 20250226 | 183600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 48 | 20250226 | 183500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 49 | 20250226 | 183400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 50 | 20250226 | 183300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 51 | 20250226 | 183200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 52 | 20250226 | 183100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 53 | 20250226 | 183000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 54 | 20250226 | 182900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 55 | 20250226 | 182800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 56 | 20250226 | 182700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 57 | 20250226 | 182600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 58 | 20250226 | 182500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 59 | 20250226 | 182400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 60 | 20250226 | 182300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 61 | 20250226 | 182200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 62 | 20250226 | 182100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 8656 |
| 63 | 20250226 | 182000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 64 | 20250226 | 181900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 65 | 20250226 | 181800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 66 | 20250226 | 181700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 67 | 20250226 | 181600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 68 | 20250226 | 181500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 69 | 20250226 | 181400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 70 | 20250226 | 181300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 71 | 20250226 | 181200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 72 | 20250226 | 181100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 73 | 20250226 | 181000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 74 | 20250226 | 180900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 75 | 20250226 | 180800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 76 | 20250226 | 180700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 77 | 20250226 | 180600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 78 | 20250226 | 180500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 79 | 20250226 | 180400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 80 | 20250226 | 180300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 81 | 20250226 | 180200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 82 | 20250226 | 180100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 83 | 20250226 | 180000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 84 | 20250226 | 175900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 85 | 20250226 | 175800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 86 | 20250226 | 175700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 87 | 20250226 | 175600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 88 | 20250226 | 175500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 89 | 20250226 | 175400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 90 | 20250226 | 175300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 91 | 20250226 | 175200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 92 | 20250226 | 175100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 8656 |
| 93 | 20250226 | 175000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 94 | 20250226 | 174900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 95 | 20250226 | 174800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 96 | 20250226 | 174700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 97 | 20250226 | 174600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 98 | 20250226 | 174500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 99 | 20250226 | 174400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 100 | 20250226 | 174300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 101 | 20250226 | 174200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 102 | 20250226 | 174100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 103 | 20250226 | 174000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 104 | 20250226 | 173900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 105 | 20250226 | 173800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 106 | 20250226 | 173700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 107 | 20250226 | 173600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 108 | 20250226 | 173500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 109 | 20250226 | 173400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 110 | 20250226 | 173300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 111 | 20250226 | 173200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 112 | 20250226 | 173100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 113 | 20250226 | 173000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 114 | 20250226 | 172900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 115 | 20250226 | 172800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 116 | 20250226 | 172700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 117 | 20250226 | 172600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 118 | 20250226 | 172500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 119 | 20250226 | 172400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 120 | 20250226 | 172300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 121 | 20250226 | 172200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 122 | 20250226 | 172100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 8656 |
| 123 | 20250226 | 172000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 124 | 20250226 | 171900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 125 | 20250226 | 171800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 126 | 20250226 | 171700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 127 | 20250226 | 171600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 128 | 20250226 | 171500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 129 | 20250226 | 171400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 130 | 20250226 | 171300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 131 | 20250226 | 171200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 132 | 20250226 | 171100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 133 | 20250226 | 171000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 134 | 20250226 | 170900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 135 | 20250226 | 170800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 136 | 20250226 | 170700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 137 | 20250226 | 170600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 138 | 20250226 | 170500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 139 | 20250226 | 170400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 140 | 20250226 | 170300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 141 | 20250226 | 170200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 142 | 20250226 | 170100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 143 | 20250226 | 170000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 144 | 20250226 | 165900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 145 | 20250226 | 165800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 146 | 20250226 | 165700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 147 | 20250226 | 165600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 148 | 20250226 | 165500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 149 | 20250226 | 165400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 150 | 20250226 | 165300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 151 | 20250226 | 165200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 152 | 20250226 | 165100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 8656 |
| 153 | 20250226 | 165000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 154 | 20250226 | 164900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 155 | 20250226 | 164800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 156 | 20250226 | 164700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 157 | 20250226 | 164600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 158 | 20250226 | 164500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 159 | 20250226 | 164400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 160 | 20250226 | 164300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 161 | 20250226 | 164200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 162 | 20250226 | 164100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 163 | 20250226 | 164000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 164 | 20250226 | 163900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 165 | 20250226 | 163800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 166 | 20250226 | 163700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 167 | 20250226 | 163600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 168 | 20250226 | 163500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 169 | 20250226 | 163400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 170 | 20250226 | 163300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 171 | 20250226 | 163200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 172 | 20250226 | 163100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 173 | 20250226 | 163000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 174 | 20250226 | 162900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 175 | 20250226 | 162800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 176 | 20250226 | 162700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 177 | 20250226 | 162600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 178 | 20250226 | 162500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 179 | 20250226 | 162400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 180 | 20250226 | 162300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 181 | 20250226 | 162200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 182 | 20250226 | 162100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 8656 |
| 183 | 20250226 | 162000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 184 | 20250226 | 161900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 185 | 20250226 | 161800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 186 | 20250226 | 161700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 187 | 20250226 | 161600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 188 | 20250226 | 161500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 189 | 20250226 | 161400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 190 | 20250226 | 161300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 191 | 20250226 | 161200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 192 | 20250226 | 161100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 193 | 20250226 | 161000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 194 | 20250226 | 160900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 195 | 20250226 | 160800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 196 | 20250226 | 160700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 197 | 20250226 | 160600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 198 | 20250226 | 160500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 199 | 20250226 | 160400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 200 | 20250226 | 160300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 201 | 20250226 | 160200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 202 | 20250226 | 160100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 203 | 20250226 | 160000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 204 | 20250226 | 155900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 205 | 20250226 | 155800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 206 | 20250226 | 155700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 207 | 20250226 | 155600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 208 | 20250226 | 155500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 209 | 20250226 | 155400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 210 | 20250226 | 155300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 211 | 20250226 | 155200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 212 | 20250226 | 155100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 8656 |
| 213 | 20250226 | 155000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 214 | 20250226 | 154900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 215 | 20250226 | 154800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 216 | 20250226 | 154700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 217 | 20250226 | 154600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 218 | 20250226 | 154500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 219 | 20250226 | 154400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 220 | 20250226 | 154300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 221 | 20250226 | 154200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 222 | 20250226 | 154100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 223 | 20250226 | 154000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 224 | 20250226 | 153900 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 225 | 20250226 | 153800 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 226 | 20250226 | 153700 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 227 | 20250226 | 153600 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 228 | 20250226 | 153500 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 229 | 20250226 | 153400 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 230 | 20250226 | 153300 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 231 | 20250226 | 153200 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 232 | 20250226 | 153100 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 0 |
| 233 | 20250226 | 153000 | 34394436800 | 84100 | 84100 | 84100 | 84100 | 8656 |
| 234 | 20250226 | 152900 | 33666467200 | 84000 | 84000 | 84000 | 84000 | 0 |
| 235 | 20250226 | 152800 | 33666467200 | 84000 | 84000 | 84000 | 84000 | 0 |
| 236 | 20250226 | 152700 | 33666467200 | 84000 | 84000 | 84000 | 84000 | 0 |
| 237 | 20250226 | 152600 | 33666467200 | 84000 | 84000 | 84000 | 84000 | 0 |
| 238 | 20250226 | 152500 | 33666467200 | 84000 | 84000 | 84000 | 84000 | 0 |
| 239 | 20250226 | 152400 | 33666467200 | 84000 | 84000 | 84000 | 84000 | 0 |
| 240 | 20250226 | 152300 | 33666467200 | 84000 | 84000 | 84000 | 84000 | 0 |
| 241 | 20250226 | 152200 | 33666467200 | 84000 | 84000 | 84000 | 84000 | 0 |
| 242 | 20250226 | 152100 | 33666467200 | 84000 | 84000 | 84000 | 84000 | 0 |
| 243 | 20250226 | 152000 | 33666467200 | 84000 | 84000 | 84000 | 84000 | 0 |
| 244 | 20250226 | 151900 | 33666467200 | 84000 | 83900 | 84000 | 83800 | 1210 |
| 245 | 20250226 | 151800 | 33564937200 | 83900 | 84000 | 84000 | 83800 | 1739 |
| 246 | 20250226 | 151700 | 33419023500 | 83900 | 83800 | 84000 | 83800 | 2361 |
| 247 | 20250226 | 151600 | 33220971700 | 83900 | 83900 | 83900 | 83800 | 383 |
| 248 | 20250226 | 151500 | 33188844300 | 83800 | 83800 | 83900 | 83700 | 918 |
| 249 | 20250226 | 151400 | 33111923900 | 83800 | 83900 | 83900 | 83700 | 1107 |
| 250 | 20250226 | 151300 | 33019151000 | 83900 | 83800 | 83900 | 83700 | 1745 |
| 251 | 20250226 | 151200 | 32872947400 | 83800 | 83800 | 83900 | 83700 | 1466 |
| 252 | 20250226 | 151100 | 32750087600 | 83800 | 83900 | 83900 | 83800 | 561 |
| 253 | 20250226 | 151000 | 32703066800 | 83900 | 83800 | 83900 | 83800 | 344 |
| 254 | 20250226 | 150900 | 32674214400 | 83900 | 83700 | 83900 | 83700 | 268 |
| 255 | 20250226 | 150800 | 32651757200 | 83700 | 83800 | 83800 | 83700 | 878 |
| 256 | 20250226 | 150700 | 32578192300 | 83800 | 83800 | 83900 | 83800 | 1337 |
| 257 | 20250226 | 150600 | 32466144100 | 83800 | 83800 | 83900 | 83800 | 348 |
| 258 | 20250226 | 150500 | 32436972000 | 83800 | 83900 | 83900 | 83800 | 697 |
| 259 | 20250226 | 150400 | 32378541300 | 83800 | 83900 | 83900 | 83800 | 137 |
| 260 | 20250226 | 150300 | 32367052800 | 83900 | 83800 | 83900 | 83800 | 76 |
| 261 | 20250226 | 150200 | 32360683700 | 83900 | 83800 | 83900 | 83800 | 228 |
| 262 | 20250226 | 150100 | 32341571500 | 83800 | 83700 | 83900 | 83700 | 1469 |
| 263 | 20250226 | 150000 | 32218472800 | 83800 | 83900 | 83900 | 83800 | 525 |
| 264 | 20250226 | 145900 | 32174458700 | 83900 | 83800 | 83900 | 83800 | 1292 |
| 265 | 20250226 | 145800 | 32066183700 | 83800 | 83800 | 83900 | 83800 | 237 |
| 266 | 20250226 | 145700 | 32046311900 | 83800 | 83900 | 83900 | 83800 | 481 |
| 267 | 20250226 | 145600 | 32005974100 | 83900 | 83900 | 84000 | 83800 | 882 |
| 268 | 20250226 | 145500 | 31931994500 | 84000 | 84000 | 84000 | 83900 | 565 |
| 269 | 20250226 | 145400 | 31884580000 | 83900 | 83900 | 84000 | 83900 | 646 |
| 270 | 20250226 | 145300 | 31830362200 | 83900 | 84000 | 84000 | 83900 | 401 |
| 271 | 20250226 | 145200 | 31796695600 | 84000 | 83900 | 84000 | 83900 | 406 |
| 272 | 20250226 | 145100 | 31762624800 | 83900 | 84000 | 84000 | 83900 | 333 |
| 273 | 20250226 | 145000 | 31734680700 | 84000 | 84000 | 84000 | 83900 | 318 |
| 274 | 20250226 | 144900 | 31707978000 | 83900 | 84000 | 84000 | 83900 | 279 |
| 275 | 20250226 | 144800 | 31684546400 | 84000 | 84000 | 84100 | 83900 | 1116 |
| 276 | 20250226 | 144700 | 31590823600 | 84000 | 84100 | 84100 | 84000 | 296 |
| 277 | 20250226 | 144600 | 31565956100 | 84100 | 84100 | 84100 | 83900 | 731 |
| 278 | 20250226 | 144500 | 31504550400 | 83900 | 84000 | 84100 | 83900 | 666 |
| 279 | 20250226 | 144400 | 31448610700 | 83900 | 84000 | 84000 | 83900 | 115 |
| 280 | 20250226 | 144300 | 31438952600 | 83900 | 83900 | 84000 | 83800 | 794 |
| 281 | 20250226 | 144200 | 31372341100 | 83900 | 84000 | 84000 | 83900 | 405 |
| 282 | 20250226 | 144100 | 31338353000 | 83900 | 84000 | 84000 | 83900 | 394 |
| 283 | 20250226 | 144000 | 31305279700 | 83900 | 84000 | 84000 | 83900 | 1038 |
| 284 | 20250226 | 143900 | 31218178000 | 83900 | 84000 | 84100 | 83900 | 787 |
| 285 | 20250226 | 143800 | 31152105900 | 84000 | 84000 | 84000 | 83900 | 104 |
| 286 | 20250226 | 143700 | 31143370900 | 84000 | 84000 | 84100 | 83900 | 907 |
| 287 | 20250226 | 143600 | 31067182500 | 84000 | 84000 | 84000 | 83900 | 322 |
| 288 | 20250226 | 143500 | 31040155400 | 83900 | 83900 | 84000 | 83900 | 622 |
| 289 | 20250226 | 143400 | 30987953600 | 83900 | 84000 | 84000 | 83900 | 797 |
| 290 | 20250226 | 143300 | 30921066700 | 84000 | 83900 | 84000 | 83900 | 395 |
| 291 | 20250226 | 143200 | 30887917100 | 83900 | 84000 | 84100 | 83900 | 3351 |
| 292 | 20250226 | 143100 | 30606603700 | 84000 | 83900 | 84000 | 83900 | 207 |
| 293 | 20250226 | 143000 | 30589217900 | 84000 | 83900 | 84100 | 83900 | 670 |
| 294 | 20250226 | 142900 | 30532939900 | 83900 | 83800 | 84000 | 83800 | 1294 |
| 295 | 20250226 | 142800 | 30424381800 | 83900 | 84100 | 84100 | 83900 | 1311 |
| 296 | 20250226 | 142700 | 30314282000 | 84100 | 84000 | 84100 | 83900 | 1180 |
| 297 | 20250226 | 142600 | 30215238000 | 83900 | 84000 | 84000 | 83900 | 844 |
| 298 | 20250226 | 142500 | 30144385700 | 83900 | 84000 | 84100 | 83900 | 402 |
| 299 | 20250226 | 142400 | 30110609500 | 84000 | 84000 | 84100 | 84000 | 450 |
| 300 | 20250226 | 142300 | 30072801200 | 84000 | 84000 | 84100 | 84000 | 1337 |
| 301 | 20250226 | 142200 | 29960412500 | 84000 | 84100 | 84100 | 84000 | 2679 |
| 302 | 20250226 | 142100 | 29735235000 | 84100 | 84100 | 84200 | 84000 | 618 |
| 303 | 20250226 | 142000 | 29683275700 | 84100 | 84100 | 84100 | 84000 | 672 |
| 304 | 20250226 | 141900 | 29626787300 | 84100 | 84200 | 84200 | 84000 | 2620 |
| 305 | 20250226 | 141800 | 29406515200 | 84100 | 84100 | 84200 | 84000 | 4866 |
| 306 | 20250226 | 141700 | 28997055500 | 84100 | 84000 | 84200 | 84000 | 2422 |
| 307 | 20250226 | 141600 | 28793348400 | 84000 | 84100 | 84100 | 84000 | 909 |
| 308 | 20250226 | 141500 | 28716980100 | 84100 | 84100 | 84100 | 84000 | 222 |
| 309 | 20250226 | 141400 | 28698311900 | 84000 | 84100 | 84100 | 84000 | 599 |
| 310 | 20250226 | 141300 | 28647977300 | 84000 | 84100 | 84100 | 84000 | 260 |
| 311 | 20250226 | 141200 | 28626131200 | 84000 | 83900 | 84100 | 83900 | 1060 |
| 312 | 20250226 | 141100 | 28537100300 | 84000 | 84000 | 84000 | 83900 | 37 |
| 313 | 20250226 | 141000 | 28533995400 | 84000 | 84000 | 84000 | 83900 | 383 |
| 314 | 20250226 | 140900 | 28501849400 | 83900 | 83900 | 84000 | 83900 | 146 |
| 315 | 20250226 | 140800 | 28489589400 | 83900 | 83900 | 84000 | 83900 | 391 |
| 316 | 20250226 | 140700 | 28456760800 | 83900 | 84000 | 84000 | 83900 | 393 |
| 317 | 20250226 | 140600 | 28423768800 | 84000 | 84000 | 84000 | 83900 | 259 |
| 318 | 20250226 | 140500 | 28402020700 | 84000 | 84000 | 84000 | 83900 | 135 |
| 319 | 20250226 | 140400 | 28390682800 | 84000 | 84000 | 84000 | 83900 | 396 |
| 320 | 20250226 | 140300 | 28357419700 | 84000 | 83900 | 84000 | 83800 | 3536 |
| 321 | 20250226 | 140200 | 28060742700 | 83900 | 84000 | 84000 | 83900 | 292 |
| 322 | 20250226 | 140100 | 28036220600 | 83900 | 83900 | 84000 | 83900 | 319 |
| 323 | 20250226 | 140000 | 28009441600 | 84000 | 84100 | 84100 | 83900 | 3766 |
| 324 | 20250226 | 135900 | 27693122500 | 84100 | 84100 | 84100 | 84000 | 201 |
| 325 | 20250226 | 135800 | 27676219500 | 84000 | 84100 | 84100 | 84000 | 305 |
| 326 | 20250226 | 135700 | 27650571100 | 84000 | 84100 | 84100 | 84000 | 288 |
| 327 | 20250226 | 135600 | 27626367300 | 84100 | 84000 | 84100 | 84000 | 53 |
| 328 | 20250226 | 135500 | 27621913900 | 84100 | 84000 | 84100 | 84000 | 242 |
| 329 | 20250226 | 135400 | 27601563500 | 84100 | 84000 | 84100 | 84000 | 647 |
| 330 | 20250226 | 135300 | 27547194600 | 84000 | 84000 | 84100 | 84000 | 411 |
| 331 | 20250226 | 135200 | 27512650800 | 84000 | 84100 | 84100 | 84000 | 1177 |
| 332 | 20250226 | 135100 | 27413751400 | 84100 | 84000 | 84100 | 84000 | 275 |
| 333 | 20250226 | 135000 | 27390629000 | 84100 | 84100 | 84100 | 84000 | 114 |
| 334 | 20250226 | 134900 | 27381042800 | 84100 | 84200 | 84200 | 84000 | 880 |
| 335 | 20250226 | 134800 | 27307036200 | 84200 | 84200 | 84200 | 84100 | 297 |
| 336 | 20250226 | 134700 | 27282037800 | 84200 | 84100 | 84200 | 84100 | 419 |
| 337 | 20250226 | 134600 | 27246766900 | 84100 | 84100 | 84200 | 84100 | 233 |
| 338 | 20250226 | 134500 | 27227152400 | 84100 | 84100 | 84200 | 84100 | 263 |
| 339 | 20250226 | 134400 | 27205021900 | 84100 | 84100 | 84200 | 84100 | 289 |
| 340 | 20250226 | 134300 | 27180703600 | 84100 | 84200 | 84200 | 84100 | 146 |
| 341 | 20250226 | 134200 | 27168413000 | 84200 | 84100 | 84200 | 84100 | 147 |
| 342 | 20250226 | 134100 | 27156044600 | 84200 | 84200 | 84200 | 84000 | 1608 |
| 343 | 20250226 | 134000 | 27020818000 | 84200 | 84200 | 84200 | 84100 | 270 |
| 344 | 20250226 | 133900 | 26998086600 | 84200 | 84100 | 84200 | 84100 | 63 |
| 345 | 20250226 | 133800 | 26992783400 | 84200 | 84200 | 84200 | 84100 | 242 |
| 346 | 20250226 | 133700 | 26972410100 | 84200 | 84200 | 84200 | 84100 | 97 |
| 347 | 20250226 | 133600 | 26964244800 | 84200 | 84200 | 84200 | 84100 | 152 |
| 348 | 20250226 | 133500 | 26951448100 | 84200 | 84200 | 84200 | 84100 | 135 |
| 349 | 20250226 | 133400 | 26940082100 | 84200 | 84200 | 84200 | 84100 | 510 |
| 350 | 20250226 | 133300 | 26897144400 | 84200 | 84200 | 84200 | 84100 | 360 |
| 351 | 20250226 | 133200 | 26866843400 | 84200 | 84200 | 84200 | 84100 | 221 |
| 352 | 20250226 | 133100 | 26848235900 | 84100 | 84100 | 84200 | 84100 | 343 |
| 353 | 20250226 | 133000 | 26819365300 | 84200 | 84100 | 84200 | 84100 | 406 |
| 354 | 20250226 | 132900 | 26785205400 | 84100 | 84100 | 84200 | 84000 | 1723 |
| 355 | 20250226 | 132800 | 26640287400 | 84100 | 84100 | 84200 | 84100 | 583 |
| 356 | 20250226 | 132700 | 26591246700 | 84200 | 84200 | 84200 | 84100 | 177 |
| 357 | 20250226 | 132600 | 26576344100 | 84100 | 84200 | 84200 | 84000 | 1802 |
| 358 | 20250226 | 132500 | 26424797900 | 84100 | 84200 | 84200 | 84100 | 65 |
| 359 | 20250226 | 132400 | 26419325900 | 84200 | 84200 | 84300 | 84100 | 4030 |
| 360 | 20250226 | 132300 | 26079943800 | 84200 | 84200 | 84200 | 84100 | 231 |
| 361 | 20250226 | 132200 | 26060494300 | 84100 | 84200 | 84200 | 84100 | 618 |
| 362 | 20250226 | 132100 | 26008463800 | 84100 | 84100 | 84200 | 84100 | 324 |
| 363 | 20250226 | 132000 | 25981186600 | 84200 | 84100 | 84200 | 84100 | 250 |
| 364 | 20250226 | 131900 | 25960143100 | 84100 | 84200 | 84200 | 84100 | 243 |
| 365 | 20250226 | 131800 | 25939683400 | 84200 | 84200 | 84200 | 84100 | 216 |
| 366 | 20250226 | 131700 | 25921498200 | 84100 | 84200 | 84200 | 84100 | 310 |
| 367 | 20250226 | 131600 | 25895408100 | 84100 | 84200 | 84200 | 84100 | 2298 |
| 368 | 20250226 | 131500 | 25701917500 | 84200 | 84100 | 84200 | 84100 | 336 |
| 369 | 20250226 | 131400 | 25673633300 | 84100 | 84100 | 84200 | 84100 | 237 |
| 370 | 20250226 | 131300 | 25653689500 | 84200 | 84200 | 84200 | 84100 | 582 |
| 371 | 20250226 | 131200 | 25604694200 | 84200 | 84100 | 84200 | 84100 | 513 |
| 372 | 20250226 | 131100 | 25561532200 | 84100 | 84200 | 84200 | 84100 | 292 |
| 373 | 20250226 | 131000 | 25536947400 | 84100 | 84200 | 84200 | 84100 | 103 |
| 374 | 20250226 | 130900 | 25528276400 | 84200 | 84200 | 84200 | 84100 | 521 |
| 375 | 20250226 | 130800 | 25484422200 | 84200 | 84100 | 84200 | 84000 | 1076 |
| 376 | 20250226 | 130700 | 25393925200 | 84000 | 84000 | 84100 | 83900 | 3002 |
| 377 | 20250226 | 130600 | 25141723200 | 84100 | 84100 | 84100 | 84000 | 118 |
| 378 | 20250226 | 130500 | 25131799500 | 84100 | 84100 | 84100 | 84000 | 296 |
| 379 | 20250226 | 130400 | 25106926700 | 84100 | 84100 | 84100 | 84000 | 80 |
| 380 | 20250226 | 130300 | 25100199300 | 84000 | 84200 | 84200 | 84000 | 508 |
| 381 | 20250226 | 130200 | 25057477100 | 84200 | 84100 | 84200 | 84100 | 347 |
| 382 | 20250226 | 130100 | 25028287600 | 84200 | 84100 | 84200 | 84100 | 847 |
| 383 | 20250226 | 130000 | 24957050700 | 84000 | 84200 | 84200 | 84000 | 744 |
| 384 | 20250226 | 125900 | 24894476100 | 84200 | 84200 | 84200 | 84100 | 240 |
| 385 | 20250226 | 125800 | 24874283100 | 84200 | 84200 | 84200 | 84100 | 187 |
| 386 | 20250226 | 125700 | 24858553700 | 84100 | 84200 | 84200 | 84100 | 411 |
| 387 | 20250226 | 125600 | 24823968800 | 84100 | 84200 | 84200 | 84100 | 564 |
| 388 | 20250226 | 125500 | 24776528100 | 84200 | 84100 | 84200 | 84100 | 105 |
| 389 | 20250226 | 125400 | 24767689600 | 84100 | 84100 | 84200 | 84100 | 633 |
| 390 | 20250226 | 125300 | 24714444000 | 84100 | 84100 | 84200 | 84100 | 294 |
| 391 | 20250226 | 125200 | 24689705000 | 84200 | 84100 | 84200 | 84100 | 691 |
| 392 | 20250226 | 125100 | 24631582000 | 84100 | 84200 | 84200 | 84100 | 34 |
| 393 | 20250226 | 125000 | 24628720300 | 84200 | 84100 | 84200 | 84100 | 364 |
| 394 | 20250226 | 124900 | 24598082600 | 84100 | 84200 | 84200 | 84100 | 251 |
| 395 | 20250226 | 124800 | 24576961300 | 84200 | 84200 | 84200 | 84100 | 444 |
| 396 | 20250226 | 124700 | 24539603500 | 84100 | 84200 | 84200 | 84100 | 141 |
| 397 | 20250226 | 124600 | 24527735300 | 84200 | 84100 | 84200 | 84100 | 196 |
| 398 | 20250226 | 124500 | 24511237200 | 84200 | 84100 | 84200 | 84100 | 444 |
| 399 | 20250226 | 124400 | 24473888500 | 84100 | 84100 | 84200 | 84100 | 667 |
| 400 | 20250226 | 124300 | 24417781200 | 84100 | 84200 | 84200 | 84100 | 194 |
| 401 | 20250226 | 124200 | 24401449000 | 84200 | 84200 | 84200 | 84100 | 221 |
| 402 | 20250226 | 124100 | 24382844500 | 84200 | 84200 | 84200 | 84200 | 225 |
| 403 | 20250226 | 124000 | 24363899500 | 84100 | 84100 | 84200 | 84100 | 642 |
| 404 | 20250226 | 123900 | 24309896400 | 84100 | 84100 | 84100 | 84000 | 904 |
| 405 | 20250226 | 123800 | 24233871100 | 84100 | 84100 | 84100 | 84000 | 156 |
| 406 | 20250226 | 123700 | 24220755900 | 84100 | 84100 | 84100 | 84000 | 124 |
| 407 | 20250226 | 123600 | 24210329400 | 84100 | 84000 | 84100 | 84000 | 220 |
| 408 | 20250226 | 123500 | 24191835400 | 84000 | 84000 | 84100 | 84000 | 130 |
| 409 | 20250226 | 123400 | 24180905800 | 84000 | 84100 | 84100 | 84000 | 241 |
| 410 | 20250226 | 123300 | 24160653100 | 84100 | 84000 | 84100 | 84000 | 95 |
| 411 | 20250226 | 123200 | 24152663700 | 84000 | 84100 | 84100 | 84000 | 378 |
| 412 | 20250226 | 123100 | 24120893000 | 84100 | 84100 | 84100 | 84000 | 304 |
| 413 | 20250226 | 123000 | 24095350800 | 84100 | 84000 | 84100 | 84000 | 242 |
| 414 | 20250226 | 122900 | 24075002800 | 84100 | 84100 | 84100 | 84000 | 326 |
| 415 | 20250226 | 122800 | 24047607700 | 84100 | 84000 | 84100 | 84000 | 828 |
| 416 | 20250226 | 122700 | 23977974000 | 84100 | 84100 | 84100 | 83900 | 319 |
| 417 | 20250226 | 122600 | 23951168500 | 84100 | 84000 | 84100 | 83900 | 447 |
| 418 | 20250226 | 122500 | 23913620300 | 84000 | 84000 | 84000 | 83900 | 122 |
| 419 | 20250226 | 122400 | 23903373200 | 84000 | 84000 | 84000 | 83900 | 23 |
| 420 | 20250226 | 122300 | 23901441700 | 84000 | 83900 | 84000 | 83800 | 311 |
| 421 | 20250226 | 122200 | 23875354900 | 83900 | 83800 | 83900 | 83800 | 366 |
| 422 | 20250226 | 122100 | 23844666600 | 83900 | 83800 | 83900 | 83700 | 441 |
| 423 | 20250226 | 122000 | 23807707900 | 83800 | 83800 | 83800 | 83700 | 107 |
| 424 | 20250226 | 121900 | 23798742300 | 83800 | 83800 | 83800 | 83700 | 211 |
| 425 | 20250226 | 121800 | 23781064100 | 83800 | 83800 | 83800 | 83700 | 278 |
| 426 | 20250226 | 121700 | 23757784500 | 83700 | 84000 | 84000 | 83700 | 687 |
| 427 | 20250226 | 121600 | 23700166600 | 83900 | 84000 | 84000 | 83900 | 256 |
| 428 | 20250226 | 121500 | 23678664100 | 83900 | 84000 | 84000 | 83900 | 179 |
| 429 | 20250226 | 121400 | 23663636000 | 84000 | 83900 | 84000 | 83900 | 36 |
| 430 | 20250226 | 121300 | 23660613300 | 84000 | 83900 | 84000 | 83900 | 154 |
| 431 | 20250226 | 121200 | 23647677800 | 83900 | 84000 | 84000 | 83900 | 118 |
| 432 | 20250226 | 121100 | 23637766700 | 83900 | 83800 | 84000 | 83800 | 847 |
| 433 | 20250226 | 121000 | 23566748500 | 83900 | 83900 | 83900 | 83800 | 259 |
| 434 | 20250226 | 120900 | 23545024500 | 83900 | 83900 | 83900 | 83800 | 269 |
| 435 | 20250226 | 120800 | 23522469800 | 83900 | 83900 | 83900 | 83800 | 90 |
| 436 | 20250226 | 120700 | 23514919700 | 83900 | 83900 | 84000 | 83900 | 784 |
| 437 | 20250226 | 120600 | 23449135900 | 84000 | 83900 | 84000 | 83900 | 156 |
| 438 | 20250226 | 120500 | 23436034900 | 83900 | 83900 | 84000 | 83900 | 315 |
| 439 | 20250226 | 120400 | 23409575500 | 84000 | 83900 | 84000 | 83900 | 725 |
| 440 | 20250226 | 120300 | 23348736800 | 83900 | 83700 | 83900 | 83600 | 666 |
| 441 | 20250226 | 120200 | 23292926800 | 83700 | 83700 | 83800 | 83600 | 115 |
| 442 | 20250226 | 120100 | 23283299300 | 83700 | 83700 | 83700 | 83600 | 465 |
| 443 | 20250226 | 120000 | 23244406100 | 83600 | 83600 | 83700 | 83600 | 535 |
| 444 | 20250226 | 115900 | 23199674500 | 83700 | 83700 | 83700 | 83600 | 180 |
| 445 | 20250226 | 115800 | 23184610500 | 83700 | 83700 | 83800 | 83600 | 646 |
| 446 | 20250226 | 115700 | 23130544300 | 83800 | 83800 | 83800 | 83700 | 351 |
| 447 | 20250226 | 115600 | 23101153600 | 83800 | 83700 | 83800 | 83600 | 167 |
| 448 | 20250226 | 115500 | 23087178300 | 83700 | 83700 | 83700 | 83600 | 402 |
| 449 | 20250226 | 115400 | 23053532000 | 83700 | 83600 | 83700 | 83600 | 235 |
| 450 | 20250226 | 115300 | 23033870300 | 83700 | 83800 | 83800 | 83600 | 516 |
| 451 | 20250226 | 115200 | 22990672800 | 83700 | 83600 | 83700 | 83500 | 715 |
| 452 | 20250226 | 115100 | 22930873400 | 83600 | 83600 | 83700 | 83500 | 653 |
| 453 | 20250226 | 115000 | 22876275700 | 83600 | 83600 | 83700 | 83600 | 342 |
| 454 | 20250226 | 114900 | 22847673100 | 83600 | 83600 | 83700 | 83600 | 554 |
| 455 | 20250226 | 114800 | 22801333700 | 83600 | 83700 | 83800 | 83500 | 3665 |
| 456 | 20250226 | 114700 | 22494967900 | 83800 | 83800 | 83800 | 83700 | 199 |
| 457 | 20250226 | 114600 | 22478304200 | 83700 | 83800 | 83800 | 83700 | 1305 |
| 458 | 20250226 | 114500 | 22369058700 | 83800 | 83700 | 83900 | 83700 | 300 |
| 459 | 20250226 | 114400 | 22343928400 | 83800 | 83800 | 83800 | 83700 | 135 |
| 460 | 20250226 | 114300 | 22332622500 | 83700 | 83700 | 83800 | 83600 | 1370 |
| 461 | 20250226 | 114200 | 22218015900 | 83700 | 83800 | 83800 | 83600 | 260 |
| 462 | 20250226 | 114100 | 22196246900 | 83700 | 83700 | 83800 | 83600 | 2305 |
| 463 | 20250226 | 114000 | 22003381900 | 83700 | 83700 | 83800 | 83700 | 163 |
| 464 | 20250226 | 113900 | 21989731200 | 83800 | 83800 | 83900 | 83700 | 717 |
| 465 | 20250226 | 113800 | 21929663500 | 83900 | 83900 | 83900 | 83800 | 514 |
| 466 | 20250226 | 113700 | 21886558500 | 83900 | 83900 | 83900 | 83800 | 909 |
| 467 | 20250226 | 113600 | 21810348000 | 83900 | 83900 | 83900 | 83800 | 169 |
| 468 | 20250226 | 113500 | 21796174800 | 83800 | 84000 | 84000 | 83800 | 1192 |
| 469 | 20250226 | 113400 | 21696158200 | 84000 | 84000 | 84100 | 83900 | 371 |
| 470 | 20250226 | 113300 | 21664991300 | 83900 | 84000 | 84000 | 83900 | 137 |
| 471 | 20250226 | 113200 | 21653487000 | 83900 | 83900 | 83900 | 83800 | 733 |
| 472 | 20250226 | 113100 | 21591992300 | 84000 | 83900 | 84000 | 83800 | 662 |
| 473 | 20250226 | 113000 | 21536454100 | 83800 | 83800 | 83900 | 83800 | 696 |
| 474 | 20250226 | 112900 | 21478122600 | 83900 | 83900 | 83900 | 83800 | 483 |
| 475 | 20250226 | 112800 | 21437629100 | 83900 | 84000 | 84000 | 83800 | 1975 |
| 476 | 20250226 | 112700 | 21271874100 | 84000 | 83900 | 84000 | 83800 | 1331 |
| 477 | 20250226 | 112600 | 21160191400 | 83900 | 83800 | 83900 | 83800 | 306 |
| 478 | 20250226 | 112500 | 21134537200 | 83900 | 83900 | 83900 | 83800 | 743 |
| 479 | 20250226 | 112400 | 21072222100 | 83900 | 83800 | 83900 | 83700 | 948 |
| 480 | 20250226 | 112300 | 20992765300 | 83800 | 83700 | 83800 | 83700 | 212 |
| 481 | 20250226 | 112200 | 20975004100 | 83700 | 83800 | 83800 | 83700 | 965 |
| 482 | 20250226 | 112100 | 20894165600 | 83700 | 83700 | 83800 | 83700 | 1694 |
| 483 | 20250226 | 112000 | 20752357500 | 83800 | 83700 | 83800 | 83700 | 772 |
| 484 | 20250226 | 111900 | 20687724300 | 83700 | 83800 | 83800 | 83700 | 358 |
| 485 | 20250226 | 111800 | 20657741000 | 83800 | 83700 | 83800 | 83700 | 373 |
| 486 | 20250226 | 111700 | 20626496700 | 83800 | 83700 | 83800 | 83700 | 466 |
| 487 | 20250226 | 111600 | 20587475100 | 83700 | 83800 | 83800 | 83700 | 226 |
| 488 | 20250226 | 111500 | 20568549800 | 83800 | 83800 | 83900 | 83800 | 663 |
| 489 | 20250226 | 111400 | 20512981400 | 83900 | 83900 | 84000 | 83800 | 530 |
| 490 | 20250226 | 111300 | 20468515100 | 83900 | 83900 | 83900 | 83700 | 257 |
| 491 | 20250226 | 111200 | 20446975100 | 83900 | 83900 | 83900 | 83700 | 692 |
| 492 | 20250226 | 111100 | 20388989800 | 83900 | 84000 | 84000 | 83700 | 2232 |
| 493 | 20250226 | 111000 | 20201926500 | 84000 | 83900 | 84000 | 83800 | 618 |
| 494 | 20250226 | 110900 | 20150075900 | 83900 | 83900 | 83900 | 83800 | 672 |
| 495 | 20250226 | 110800 | 20093702800 | 83900 | 83900 | 84000 | 83800 | 865 |
| 496 | 20250226 | 110700 | 20021132400 | 83900 | 84000 | 84000 | 83800 | 1845 |
| 497 | 20250226 | 110600 | 19866353700 | 84000 | 84000 | 84100 | 83900 | 2783 |
| 498 | 20250226 | 110500 | 19632599700 | 84000 | 84000 | 84100 | 84000 | 1455 |
| 499 | 20250226 | 110400 | 19510374400 | 84000 | 84000 | 84100 | 84000 | 640 |
| 500 | 20250226 | 110300 | 19456596100 | 84000 | 84000 | 84100 | 84000 | 569 |
| 501 | 20250226 | 110200 | 19408792400 | 84000 | 84000 | 84100 | 84000 | 946 |
| 502 | 20250226 | 110100 | 19329317900 | 84100 | 84000 | 84100 | 84000 | 2318 |
| 503 | 20250226 | 110000 | 19134569500 | 84100 | 84100 | 84100 | 84000 | 380 |
| 504 | 20250226 | 105900 | 19102630000 | 84100 | 84200 | 84200 | 84100 | 1030 |
| 505 | 20250226 | 105800 | 19016001000 | 84100 | 84200 | 84200 | 84100 | 521 |
| 506 | 20250226 | 105700 | 18972170800 | 84200 | 84200 | 84200 | 84100 | 345 |
| 507 | 20250226 | 105600 | 18943134700 | 84200 | 84100 | 84200 | 84100 | 222 |
| 508 | 20250226 | 105500 | 18924458900 | 84100 | 84100 | 84200 | 84100 | 987 |
| 509 | 20250226 | 105400 | 18841436300 | 84200 | 84300 | 84300 | 84200 | 1402 |
| 510 | 20250226 | 105300 | 18723372600 | 84300 | 84400 | 84400 | 84300 | 381 |
| 511 | 20250226 | 105200 | 18691245700 | 84300 | 84300 | 84400 | 84300 | 545 |
| 512 | 20250226 | 105100 | 18645295800 | 84300 | 84400 | 84400 | 84300 | 678 |
| 513 | 20250226 | 105000 | 18588137700 | 84400 | 84400 | 84400 | 84300 | 701 |
| 514 | 20250226 | 104900 | 18528995600 | 84300 | 84300 | 84400 | 84300 | 139 |
| 515 | 20250226 | 104800 | 18517274800 | 84400 | 84400 | 84400 | 84300 | 344 |
| 516 | 20250226 | 104700 | 18488263500 | 84300 | 84300 | 84400 | 84300 | 914 |
| 517 | 20250226 | 104600 | 18411195000 | 84300 | 84300 | 84400 | 84300 | 372 |
| 518 | 20250226 | 104500 | 18379827200 | 84400 | 84300 | 84400 | 84300 | 364 |
| 519 | 20250226 | 104400 | 18349131600 | 84300 | 84300 | 84400 | 84300 | 58 |
| 520 | 20250226 | 104300 | 18344239800 | 84400 | 84300 | 84400 | 84300 | 553 |
| 521 | 20250226 | 104200 | 18297603000 | 84300 | 84400 | 84400 | 84300 | 663 |
| 522 | 20250226 | 104100 | 18241698900 | 84300 | 84300 | 84400 | 84300 | 659 |
| 523 | 20250226 | 104000 | 18186137900 | 84400 | 84200 | 84400 | 84200 | 433 |
| 524 | 20250226 | 103900 | 18149633100 | 84300 | 84300 | 84300 | 84200 | 527 |
| 525 | 20250226 | 103800 | 18105209300 | 84300 | 84200 | 84300 | 84200 | 216 |
| 526 | 20250226 | 103700 | 18087007000 | 84200 | 84400 | 84400 | 84200 | 1001 |
| 527 | 20250226 | 103600 | 18002610300 | 84400 | 84200 | 84400 | 84200 | 830 |
| 528 | 20250226 | 103500 | 17932641300 | 84300 | 84300 | 84300 | 84200 | 779 |
| 529 | 20250226 | 103400 | 17866978400 | 84300 | 84300 | 84400 | 84300 | 799 |
| 530 | 20250226 | 103300 | 17799610200 | 84300 | 84500 | 84500 | 84300 | 776 |
| 531 | 20250226 | 103200 | 17734122900 | 84400 | 84400 | 84500 | 84400 | 110 |
| 532 | 20250226 | 103100 | 17724836800 | 84500 | 84500 | 84500 | 84300 | 768 |
| 533 | 20250226 | 103000 | 17660017600 | 84400 | 84400 | 84500 | 84400 | 342 |
| 534 | 20250226 | 102900 | 17631140100 | 84500 | 84600 | 84600 | 84400 | 351 |
| 535 | 20250226 | 102800 | 17601485400 | 84500 | 84500 | 84600 | 84400 | 691 |
| 536 | 20250226 | 102700 | 17543110900 | 84500 | 84400 | 84500 | 84400 | 483 |
| 537 | 20250226 | 102600 | 17502309500 | 84500 | 84500 | 84500 | 84400 | 296 |
| 538 | 20250226 | 102500 | 17477298800 | 84500 | 84500 | 84600 | 84400 | 339 |
| 539 | 20250226 | 102400 | 17448652200 | 84600 | 84500 | 84600 | 84500 | 1600 |
| 540 | 20250226 | 102300 | 17313303400 | 84300 | 84500 | 84600 | 84300 | 1116 |
| 541 | 20250226 | 102200 | 17219021800 | 84500 | 84400 | 84500 | 84300 | 341 |
| 542 | 20250226 | 102100 | 17190236100 | 84400 | 84400 | 84400 | 84200 | 1147 |
| 543 | 20250226 | 102000 | 17093537900 | 84300 | 84500 | 84500 | 84300 | 478 |
| 544 | 20250226 | 101900 | 17053193000 | 84400 | 84400 | 84500 | 84400 | 441 |
| 545 | 20250226 | 101800 | 17015939800 | 84400 | 84400 | 84500 | 84400 | 505 |
| 546 | 20250226 | 101700 | 16973306800 | 84400 | 84400 | 84500 | 84400 | 204 |
| 547 | 20250226 | 101600 | 16956078600 | 84500 | 84400 | 84600 | 84400 | 646 |
| 548 | 20250226 | 101500 | 16901494900 | 84400 | 84400 | 84500 | 84400 | 192 |
| 549 | 20250226 | 101400 | 16885287300 | 84500 | 84400 | 84500 | 84400 | 789 |
| 550 | 20250226 | 101300 | 16818674600 | 84400 | 84600 | 84600 | 84400 | 1027 |
| 551 | 20250226 | 101200 | 16731886200 | 84500 | 84600 | 84600 | 84500 | 414 |
| 552 | 20250226 | 101100 | 16696881600 | 84500 | 84400 | 84500 | 84300 | 1227 |
| 553 | 20250226 | 101000 | 16593245500 | 84400 | 84300 | 84400 | 84300 | 602 |
| 554 | 20250226 | 100900 | 16542473700 | 84300 | 84200 | 84300 | 84100 | 1589 |
| 555 | 20250226 | 100800 | 16408662300 | 84300 | 84300 | 84400 | 84200 | 928 |
| 556 | 20250226 | 100700 | 16330482300 | 84300 | 84000 | 84300 | 84000 | 2392 |
| 557 | 20250226 | 100600 | 16129394000 | 84000 | 84200 | 84200 | 84000 | 3463 |
| 558 | 20250226 | 100500 | 15838170100 | 84200 | 84400 | 84500 | 84200 | 3028 |
| 559 | 20250226 | 100400 | 15583042700 | 84400 | 84400 | 84500 | 84400 | 1540 |
| 560 | 20250226 | 100300 | 15453018700 | 84400 | 84500 | 84600 | 84400 | 1522 |
| 561 | 20250226 | 100200 | 15324415600 | 84500 | 84600 | 84700 | 84500 | 3326 |
| 562 | 20250226 | 100100 | 15043123800 | 84600 | 84700 | 84700 | 84600 | 631 |
| 563 | 20250226 | 100000 | 14989696800 | 84600 | 84800 | 84900 | 84600 | 3245 |
| 564 | 20250226 | 095900 | 14714633900 | 84900 | 84800 | 84900 | 84800 | 532 |
| 565 | 20250226 | 095800 | 14669506000 | 84800 | 84900 | 84900 | 84800 | 867 |
| 566 | 20250226 | 095700 | 14595910500 | 84800 | 84900 | 84900 | 84800 | 688 |
| 567 | 20250226 | 095600 | 14537554400 | 84900 | 84900 | 84900 | 84800 | 2126 |
| 568 | 20250226 | 095500 | 14357182400 | 84900 | 84900 | 84900 | 84800 | 1265 |
| 569 | 20250226 | 095400 | 14249802100 | 84900 | 84900 | 84900 | 84800 | 654 |
| 570 | 20250226 | 095300 | 14194280900 | 84900 | 84800 | 84900 | 84800 | 895 |
| 571 | 20250226 | 095200 | 14118301800 | 84800 | 84900 | 85000 | 84800 | 887 |
| 572 | 20250226 | 095100 | 14042989000 | 84900 | 85000 | 85000 | 84800 | 1994 |
| 573 | 20250226 | 095000 | 13873696500 | 84900 | 85000 | 85000 | 84900 | 1302 |
| 574 | 20250226 | 094900 | 13763119300 | 85000 | 84900 | 85000 | 84800 | 7273 |
| 575 | 20250226 | 094800 | 13145334600 | 84800 | 84800 | 84900 | 84700 | 3320 |
| 576 | 20250226 | 094700 | 12863789300 | 84700 | 84800 | 84800 | 84700 | 822 |
| 577 | 20250226 | 094600 | 12794097700 | 84700 | 84700 | 84800 | 84600 | 2282 |
| 578 | 20250226 | 094500 | 12600757600 | 84700 | 84600 | 84700 | 84600 | 874 |
| 579 | 20250226 | 094400 | 12526799700 | 84600 | 84700 | 84700 | 84600 | 733 |
| 580 | 20250226 | 094300 | 12464752500 | 84600 | 84600 | 84700 | 84500 | 1807 |
| 581 | 20250226 | 094200 | 12311843500 | 84600 | 84700 | 84800 | 84500 | 1500 |
| 582 | 20250226 | 094100 | 12184803900 | 84800 | 84700 | 84800 | 84600 | 1339 |
| 583 | 20250226 | 094000 | 12071384400 | 84700 | 84600 | 84700 | 84500 | 1300 |
| 584 | 20250226 | 093900 | 11961309000 | 84600 | 84700 | 84700 | 84400 | 1219 |
| 585 | 20250226 | 093800 | 11858230100 | 84600 | 84400 | 84600 | 84200 | 1189 |
| 586 | 20250226 | 093700 | 11757813900 | 84400 | 84300 | 84500 | 84300 | 975 |
| 587 | 20250226 | 093600 | 11675555700 | 84200 | 84200 | 84200 | 84100 | 2320 |
| 588 | 20250226 | 093500 | 11480371300 | 84200 | 84000 | 84200 | 83900 | 1695 |
| 589 | 20250226 | 093400 | 11337904100 | 84100 | 83900 | 84100 | 83800 | 1745 |
| 590 | 20250226 | 093300 | 11191344900 | 83900 | 84200 | 84300 | 83900 | 7560 |
| 591 | 20250226 | 093200 | 10555508800 | 84200 | 84400 | 84400 | 84200 | 1161 |
| 592 | 20250226 | 093100 | 10457625500 | 84400 | 84300 | 84400 | 84300 | 1998 |
| 593 | 20250226 | 093000 | 10289118000 | 84200 | 84300 | 84300 | 84200 | 2875 |
| 594 | 20250226 | 092900 | 10046990400 | 84300 | 84700 | 84800 | 84300 | 4015 |
| 595 | 20250226 | 092800 | 9707609100 | 84800 | 84500 | 84800 | 84500 | 1681 |
| 596 | 20250226 | 092700 | 9565326400 | 84500 | 84300 | 84500 | 84300 | 2823 |
| 597 | 20250226 | 092600 | 9327161800 | 84400 | 84300 | 84400 | 84100 | 3857 |
| 598 | 20250226 | 092500 | 9002269200 | 84300 | 84500 | 84600 | 84300 | 2803 |
| 599 | 20250226 | 092400 | 8765816700 | 84600 | 84500 | 84600 | 84500 | 1268 |
| 600 | 20250226 | 092300 | 8658621300 | 84500 | 84600 | 84600 | 84500 | 2276 |
| 601 | 20250226 | 092200 | 8466275400 | 84500 | 84800 | 84800 | 84400 | 3341 |
| 602 | 20250226 | 092100 | 8183776400 | 84800 | 84800 | 84800 | 84600 | 1856 |
| 603 | 20250226 | 092000 | 8026584300 | 84800 | 84800 | 84800 | 84500 | 3304 |
| 604 | 20250226 | 091900 | 7746932900 | 84800 | 84800 | 84800 | 84600 | 3645 |
| 605 | 20250226 | 091800 | 7438116400 | 84800 | 85000 | 85200 | 84800 | 8396 |
| 606 | 20250226 | 091700 | 6724639400 | 85000 | 84800 | 85000 | 84700 | 8777 |
| 607 | 20250226 | 091600 | 5979380800 | 84800 | 84600 | 84800 | 84500 | 4060 |
| 608 | 20250226 | 091500 | 5635422400 | 84500 | 84300 | 84600 | 84200 | 4545 |
| 609 | 20250226 | 091400 | 5251396800 | 84200 | 84300 | 84400 | 84100 | 2345 |
| 610 | 20250226 | 091300 | 5053825100 | 84300 | 83700 | 84300 | 83700 | 3966 |
| 611 | 20250226 | 091200 | 4720426300 | 83700 | 83700 | 83700 | 83500 | 2027 |
| 612 | 20250226 | 091100 | 4550929200 | 83700 | 83900 | 83900 | 83600 | 3340 |
| 613 | 20250226 | 091000 | 4271087200 | 84000 | 83800 | 84100 | 83700 | 4680 |
| 614 | 20250226 | 090900 | 3878239300 | 83800 | 83300 | 83900 | 83300 | 1334 |
| 615 | 20250226 | 090800 | 3766625600 | 83300 | 83600 | 83700 | 83200 | 8568 |
| 616 | 20250226 | 090700 | 3052016200 | 83500 | 83600 | 83800 | 83500 | 2658 |
| 617 | 20250226 | 090600 | 2829759500 | 83700 | 84100 | 84200 | 83600 | 2926 |
| 618 | 20250226 | 090500 | 2584306100 | 84000 | 83900 | 84100 | 83900 | 887 |
| 619 | 20250226 | 090400 | 2509833300 | 83900 | 83700 | 84000 | 83400 | 3080 |
| 620 | 20250226 | 090300 | 2252077600 | 83700 | 84300 | 84300 | 83600 | 6311 |
| 621 | 20250226 | 090200 | 1722459200 | 84200 | 84200 | 84400 | 84200 | 3556 |
| 622 | 20250226 | 090100 | 1422799300 | 84200 | 83700 | 84500 | 83700 | 8625 |
| 623 | 20250226 | 090000 | 697301000 | 83700 | 83600 | 83800 | 83300 | 7595 |