34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 184100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 12074 |
| 3 | 20250226 | 184000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 4 | 20250226 | 183900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 5 | 20250226 | 183800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 6 | 20250226 | 183700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 7 | 20250226 | 183600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 8 | 20250226 | 183500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 9 | 20250226 | 183400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 10 | 20250226 | 183300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 11 | 20250226 | 183200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 12 | 20250226 | 183100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 13 | 20250226 | 183000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 14 | 20250226 | 182900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 15 | 20250226 | 182800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 16 | 20250226 | 182700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 17 | 20250226 | 182600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 18 | 20250226 | 182500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 19 | 20250226 | 182400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 20 | 20250226 | 182300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 21 | 20250226 | 182200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 22 | 20250226 | 182100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 23 | 20250226 | 182000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 24 | 20250226 | 181900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 25 | 20250226 | 181800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 26 | 20250226 | 181700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 27 | 20250226 | 181600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 28 | 20250226 | 181500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 29 | 20250226 | 181400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 30 | 20250226 | 181300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 31 | 20250226 | 181200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 32 | 20250226 | 181100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 12074 |
| 33 | 20250226 | 181000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 34 | 20250226 | 180900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 35 | 20250226 | 180800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 36 | 20250226 | 180700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 37 | 20250226 | 180600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 38 | 20250226 | 180500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 39 | 20250226 | 180400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 40 | 20250226 | 180300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 41 | 20250226 | 180200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 42 | 20250226 | 180100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 43 | 20250226 | 180000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 44 | 20250226 | 175900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 45 | 20250226 | 175800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 46 | 20250226 | 175700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 47 | 20250226 | 175600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 48 | 20250226 | 175500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 49 | 20250226 | 175400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 50 | 20250226 | 175300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 51 | 20250226 | 175200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 52 | 20250226 | 175100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 53 | 20250226 | 175000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 54 | 20250226 | 174900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 55 | 20250226 | 174800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 56 | 20250226 | 174700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 57 | 20250226 | 174600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 58 | 20250226 | 174500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 59 | 20250226 | 174400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 60 | 20250226 | 174300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 61 | 20250226 | 174200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 62 | 20250226 | 174100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 12074 |
| 63 | 20250226 | 174000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 64 | 20250226 | 173900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 65 | 20250226 | 173800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 66 | 20250226 | 173700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 67 | 20250226 | 173600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 68 | 20250226 | 173500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 69 | 20250226 | 173400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 70 | 20250226 | 173300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 71 | 20250226 | 173200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 72 | 20250226 | 173100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 73 | 20250226 | 173000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 74 | 20250226 | 172900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 75 | 20250226 | 172800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 76 | 20250226 | 172700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 77 | 20250226 | 172600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 78 | 20250226 | 172500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 79 | 20250226 | 172400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 80 | 20250226 | 172300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 81 | 20250226 | 172200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 82 | 20250226 | 172100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 83 | 20250226 | 172000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 84 | 20250226 | 171900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 85 | 20250226 | 171800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 86 | 20250226 | 171700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 87 | 20250226 | 171600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 88 | 20250226 | 171500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 89 | 20250226 | 171400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 90 | 20250226 | 171300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 91 | 20250226 | 171200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 92 | 20250226 | 171100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 12074 |
| 93 | 20250226 | 171000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 94 | 20250226 | 170900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 95 | 20250226 | 170800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 96 | 20250226 | 170700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 97 | 20250226 | 170600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 98 | 20250226 | 170500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 99 | 20250226 | 170400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 100 | 20250226 | 170300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 101 | 20250226 | 170200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 102 | 20250226 | 170100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 103 | 20250226 | 170000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 104 | 20250226 | 165900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 105 | 20250226 | 165800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 106 | 20250226 | 165700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 107 | 20250226 | 165600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 108 | 20250226 | 165500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 109 | 20250226 | 165400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 110 | 20250226 | 165300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 111 | 20250226 | 165200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 112 | 20250226 | 165100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 113 | 20250226 | 165000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 114 | 20250226 | 164900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 115 | 20250226 | 164800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 116 | 20250226 | 164700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 117 | 20250226 | 164600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 118 | 20250226 | 164500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 119 | 20250226 | 164400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 120 | 20250226 | 164300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 121 | 20250226 | 164200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 122 | 20250226 | 164100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 12074 |
| 123 | 20250226 | 164000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 124 | 20250226 | 163900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 125 | 20250226 | 163800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 126 | 20250226 | 163700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 127 | 20250226 | 163600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 128 | 20250226 | 163500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 129 | 20250226 | 163400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 130 | 20250226 | 163300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 131 | 20250226 | 163200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 132 | 20250226 | 163100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 133 | 20250226 | 163000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 134 | 20250226 | 162900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 135 | 20250226 | 162800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 136 | 20250226 | 162700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 137 | 20250226 | 162600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 138 | 20250226 | 162500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 139 | 20250226 | 162400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 140 | 20250226 | 162300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 141 | 20250226 | 162200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 142 | 20250226 | 162100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 143 | 20250226 | 162000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 144 | 20250226 | 161900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 145 | 20250226 | 161800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 146 | 20250226 | 161700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 147 | 20250226 | 161600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 148 | 20250226 | 161500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 149 | 20250226 | 161400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 150 | 20250226 | 161300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 151 | 20250226 | 161200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 152 | 20250226 | 161100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 12074 |
| 153 | 20250226 | 161000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 154 | 20250226 | 160900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 155 | 20250226 | 160800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 156 | 20250226 | 160700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 157 | 20250226 | 160600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 158 | 20250226 | 160500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 159 | 20250226 | 160400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 160 | 20250226 | 160300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 161 | 20250226 | 160200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 162 | 20250226 | 160100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 163 | 20250226 | 160000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 164 | 20250226 | 155900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 165 | 20250226 | 155800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 166 | 20250226 | 155700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 167 | 20250226 | 155600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 168 | 20250226 | 155500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 169 | 20250226 | 155400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 170 | 20250226 | 155300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 171 | 20250226 | 155200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 172 | 20250226 | 155100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 173 | 20250226 | 155000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 174 | 20250226 | 154900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 175 | 20250226 | 154800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 176 | 20250226 | 154700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 177 | 20250226 | 154600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 178 | 20250226 | 154500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 179 | 20250226 | 154400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 180 | 20250226 | 154300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 181 | 20250226 | 154200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 182 | 20250226 | 154100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 12074 |
| 183 | 20250226 | 154000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 184 | 20250226 | 153900 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 185 | 20250226 | 153800 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 186 | 20250226 | 153700 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 187 | 20250226 | 153600 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 188 | 20250226 | 153500 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 189 | 20250226 | 153400 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 190 | 20250226 | 153300 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 191 | 20250226 | 153200 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 192 | 20250226 | 153100 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 0 |
| 193 | 20250226 | 153000 | 60601818700 | 151000 | 151000 | 151000 | 151000 | 12074 |
| 194 | 20250226 | 152900 | 58778644700 | 151100 | 151100 | 151100 | 151100 | 0 |
| 195 | 20250226 | 152800 | 58778644700 | 151100 | 151100 | 151100 | 151100 | 0 |
| 196 | 20250226 | 152700 | 58778644700 | 151100 | 151100 | 151100 | 151100 | 0 |
| 197 | 20250226 | 152600 | 58778644700 | 151100 | 151100 | 151100 | 151100 | 0 |
| 198 | 20250226 | 152500 | 58778644700 | 151100 | 151100 | 151100 | 151100 | 0 |
| 199 | 20250226 | 152400 | 58778644700 | 151100 | 151100 | 151100 | 151100 | 0 |
| 200 | 20250226 | 152300 | 58778644700 | 151100 | 151100 | 151100 | 151100 | 0 |
| 201 | 20250226 | 152200 | 58778644700 | 151100 | 151100 | 151100 | 151100 | 0 |
| 202 | 20250226 | 152100 | 58778644700 | 151100 | 151100 | 151100 | 151100 | 0 |
| 203 | 20250226 | 152000 | 58778644700 | 151100 | 151100 | 151100 | 151100 | 0 |
| 204 | 20250226 | 151900 | 58778644700 | 151100 | 151200 | 151300 | 151100 | 348 |
| 205 | 20250226 | 151800 | 58726028200 | 151200 | 151100 | 151300 | 151000 | 846 |
| 206 | 20250226 | 151700 | 58598175200 | 151200 | 151600 | 151600 | 151100 | 2224 |
| 207 | 20250226 | 151600 | 58261762400 | 151600 | 151600 | 151700 | 151500 | 528 |
| 208 | 20250226 | 151500 | 58181742900 | 151500 | 151500 | 151700 | 151500 | 971 |
| 209 | 20250226 | 151400 | 58034513400 | 151600 | 151500 | 151600 | 151500 | 473 |
| 210 | 20250226 | 151300 | 57962823400 | 151600 | 151700 | 151800 | 151500 | 503 |
| 211 | 20250226 | 151200 | 57886544600 | 151800 | 151700 | 151800 | 151500 | 839 |
| 212 | 20250226 | 151100 | 57759262400 | 151700 | 151600 | 151700 | 151600 | 434 |
| 213 | 20250226 | 151000 | 57693433700 | 151700 | 151600 | 151700 | 151500 | 687 |
| 214 | 20250226 | 150900 | 57589289100 | 151600 | 151700 | 151800 | 151600 | 675 |
| 215 | 20250226 | 150800 | 57486896800 | 151700 | 151700 | 152000 | 151600 | 1941 |
| 216 | 20250226 | 150700 | 57192212700 | 151600 | 151400 | 151800 | 151400 | 3905 |
| 217 | 20250226 | 150600 | 56600438300 | 151400 | 151500 | 151500 | 151300 | 1058 |
| 218 | 20250226 | 150500 | 56440245800 | 151500 | 151500 | 151600 | 151300 | 1365 |
| 219 | 20250226 | 150400 | 56233464600 | 151500 | 151300 | 151500 | 151200 | 1804 |
| 220 | 20250226 | 150300 | 55960408300 | 151300 | 151200 | 151300 | 151100 | 1042 |
| 221 | 20250226 | 150200 | 55802890100 | 151100 | 151200 | 151200 | 151100 | 547 |
| 222 | 20250226 | 150100 | 55720203300 | 151100 | 151000 | 151200 | 151000 | 639 |
| 223 | 20250226 | 150000 | 55623639000 | 151100 | 150900 | 151200 | 150900 | 2080 |
| 224 | 20250226 | 145900 | 55309429100 | 150900 | 150700 | 151000 | 150700 | 647 |
| 225 | 20250226 | 145800 | 55211830200 | 150700 | 150600 | 150800 | 150600 | 636 |
| 226 | 20250226 | 145700 | 55116001800 | 150600 | 150700 | 150800 | 150600 | 1109 |
| 227 | 20250226 | 145600 | 54948905700 | 150600 | 150500 | 150700 | 150500 | 800 |
| 228 | 20250226 | 145500 | 54828444100 | 150500 | 150500 | 150600 | 150400 | 426 |
| 229 | 20250226 | 145400 | 54764333100 | 150500 | 150400 | 150600 | 150400 | 665 |
| 230 | 20250226 | 145300 | 54664298800 | 150400 | 150300 | 150400 | 150200 | 513 |
| 231 | 20250226 | 145200 | 54587185700 | 150300 | 150300 | 150300 | 150200 | 145 |
| 232 | 20250226 | 145100 | 54565397500 | 150300 | 149900 | 150300 | 149900 | 481 |
| 233 | 20250226 | 145000 | 54493202000 | 150000 | 150300 | 150300 | 149900 | 1383 |
| 234 | 20250226 | 144900 | 54285736700 | 150300 | 150000 | 150300 | 150000 | 417 |
| 235 | 20250226 | 144800 | 54223126000 | 150000 | 150000 | 150100 | 150000 | 336 |
| 236 | 20250226 | 144700 | 54172720100 | 150000 | 149600 | 150000 | 149600 | 748 |
| 237 | 20250226 | 144600 | 54060707200 | 149500 | 149600 | 149800 | 149500 | 1478 |
| 238 | 20250226 | 144500 | 53839587400 | 149700 | 149800 | 149900 | 149500 | 2031 |
| 239 | 20250226 | 144400 | 53535743500 | 149800 | 149800 | 149900 | 149700 | 2063 |
| 240 | 20250226 | 144300 | 53226783700 | 149800 | 150000 | 150200 | 149800 | 1779 |
| 241 | 20250226 | 144200 | 52960017200 | 150000 | 150200 | 150400 | 150000 | 1197 |
| 242 | 20250226 | 144100 | 52780266400 | 150100 | 150100 | 150300 | 150000 | 655 |
| 243 | 20250226 | 144000 | 52681932600 | 150100 | 150400 | 150400 | 150000 | 3072 |
| 244 | 20250226 | 143900 | 52220304700 | 150400 | 150600 | 150800 | 150400 | 2177 |
| 245 | 20250226 | 143800 | 51892493500 | 150700 | 150900 | 150900 | 150700 | 198 |
| 246 | 20250226 | 143700 | 51862641500 | 150900 | 150800 | 150900 | 150800 | 403 |
| 247 | 20250226 | 143600 | 51801863600 | 150900 | 150800 | 150900 | 150800 | 347 |
| 248 | 20250226 | 143500 | 51749534600 | 150800 | 150900 | 150900 | 150800 | 165 |
| 249 | 20250226 | 143400 | 51724638600 | 150900 | 150800 | 151000 | 150800 | 225 |
| 250 | 20250226 | 143300 | 51690692800 | 150800 | 150800 | 150900 | 150700 | 959 |
| 251 | 20250226 | 143200 | 51546101900 | 150800 | 150800 | 150800 | 150700 | 87 |
| 252 | 20250226 | 143100 | 51532986400 | 150800 | 150900 | 150900 | 150700 | 582 |
| 253 | 20250226 | 143000 | 51445238000 | 151000 | 150900 | 151000 | 150900 | 259 |
| 254 | 20250226 | 142900 | 51406149700 | 150900 | 150800 | 151000 | 150800 | 224 |
| 255 | 20250226 | 142800 | 51372351400 | 150900 | 150900 | 151100 | 150900 | 339 |
| 256 | 20250226 | 142700 | 51321165700 | 150900 | 150900 | 151000 | 150800 | 402 |
| 257 | 20250226 | 142600 | 51260472000 | 150800 | 150800 | 150900 | 150800 | 85 |
| 258 | 20250226 | 142500 | 51247647700 | 150800 | 150700 | 151000 | 150700 | 137 |
| 259 | 20250226 | 142400 | 51226984100 | 150600 | 150900 | 150900 | 150600 | 428 |
| 260 | 20250226 | 142300 | 51162464800 | 150700 | 150900 | 150900 | 150700 | 498 |
| 261 | 20250226 | 142200 | 51087387600 | 150900 | 150900 | 151000 | 150800 | 260 |
| 262 | 20250226 | 142100 | 51048152900 | 150900 | 150800 | 150900 | 150800 | 434 |
| 263 | 20250226 | 142000 | 50982686600 | 150800 | 150600 | 150800 | 150600 | 357 |
| 264 | 20250226 | 141900 | 50928886700 | 150700 | 150600 | 150800 | 150500 | 218 |
| 265 | 20250226 | 141800 | 50896046900 | 150700 | 150900 | 150900 | 150500 | 831 |
| 266 | 20250226 | 141700 | 50770822200 | 150900 | 151100 | 151100 | 150800 | 660 |
| 267 | 20250226 | 141600 | 50671153100 | 151100 | 151200 | 151200 | 151000 | 520 |
| 268 | 20250226 | 141500 | 50592589000 | 151200 | 151200 | 151300 | 151100 | 527 |
| 269 | 20250226 | 141400 | 50512904300 | 151000 | 151000 | 151200 | 151000 | 215 |
| 270 | 20250226 | 141300 | 50480418200 | 151100 | 151000 | 151100 | 151000 | 280 |
| 271 | 20250226 | 141200 | 50438133200 | 151000 | 150900 | 151000 | 150700 | 162 |
| 272 | 20250226 | 141100 | 50413689200 | 150900 | 151000 | 151000 | 150800 | 184 |
| 273 | 20250226 | 141000 | 50385921600 | 150700 | 150900 | 151100 | 150700 | 368 |
| 274 | 20250226 | 140900 | 50330409100 | 150900 | 151200 | 151200 | 150900 | 436 |
| 275 | 20250226 | 140800 | 50264551700 | 151100 | 151200 | 151500 | 151100 | 706 |
| 276 | 20250226 | 140700 | 50157727200 | 151200 | 150900 | 151300 | 150900 | 859 |
| 277 | 20250226 | 140600 | 50027909200 | 150900 | 150500 | 150900 | 150500 | 609 |
| 278 | 20250226 | 140500 | 49936092100 | 150500 | 150800 | 150800 | 150500 | 252 |
| 279 | 20250226 | 140400 | 49898143300 | 150800 | 150600 | 150800 | 150500 | 330 |
| 280 | 20250226 | 140300 | 49848450400 | 150600 | 150900 | 151000 | 150500 | 888 |
| 281 | 20250226 | 140200 | 49714571800 | 150900 | 151000 | 151000 | 150800 | 414 |
| 282 | 20250226 | 140100 | 49652100100 | 151000 | 150800 | 151000 | 150600 | 1074 |
| 283 | 20250226 | 140000 | 49490026100 | 150900 | 150400 | 150900 | 150400 | 472 |
| 284 | 20250226 | 135900 | 49418918900 | 150400 | 150200 | 150600 | 150200 | 355 |
| 285 | 20250226 | 135800 | 49365561100 | 150600 | 150500 | 150700 | 150100 | 1139 |
| 286 | 20250226 | 135700 | 49194293000 | 150700 | 150700 | 150800 | 150300 | 822 |
| 287 | 20250226 | 135600 | 49070521500 | 150700 | 151200 | 151200 | 150400 | 2818 |
| 288 | 20250226 | 135500 | 48645499800 | 151100 | 151100 | 151100 | 151000 | 668 |
| 289 | 20250226 | 135400 | 48544601000 | 151100 | 151300 | 151300 | 150900 | 704 |
| 290 | 20250226 | 135300 | 48438282800 | 151200 | 151200 | 151400 | 151000 | 1498 |
| 291 | 20250226 | 135200 | 48211826200 | 151300 | 151500 | 151800 | 151200 | 928 |
| 292 | 20250226 | 135100 | 48071210700 | 151700 | 152200 | 152300 | 151600 | 2541 |
| 293 | 20250226 | 135000 | 47684688400 | 152200 | 152300 | 152600 | 152200 | 3733 |
| 294 | 20250226 | 134900 | 47115625100 | 152400 | 152200 | 152500 | 152200 | 1086 |
| 295 | 20250226 | 134800 | 46950177100 | 152200 | 152400 | 152500 | 152200 | 226 |
| 296 | 20250226 | 134700 | 46915749800 | 152400 | 152200 | 152500 | 151900 | 2174 |
| 297 | 20250226 | 134600 | 46584881500 | 152200 | 152500 | 152500 | 152000 | 825 |
| 298 | 20250226 | 134500 | 46459266600 | 152400 | 152400 | 152500 | 152300 | 420 |
| 299 | 20250226 | 134400 | 46395266700 | 152400 | 152400 | 152500 | 152300 | 976 |
| 300 | 20250226 | 134300 | 46246522700 | 152500 | 152400 | 152500 | 152400 | 874 |
| 301 | 20250226 | 134200 | 46113298800 | 152400 | 151900 | 152400 | 151900 | 2335 |
| 302 | 20250226 | 134100 | 45757938500 | 152000 | 152000 | 152000 | 151800 | 318 |
| 303 | 20250226 | 134000 | 45709632300 | 152000 | 152100 | 152200 | 151900 | 450 |
| 304 | 20250226 | 133900 | 45641229200 | 152000 | 151800 | 152200 | 151800 | 1188 |
| 305 | 20250226 | 133800 | 45460627800 | 151700 | 151900 | 151900 | 151700 | 358 |
| 306 | 20250226 | 133700 | 45406284900 | 151800 | 151400 | 151800 | 151400 | 875 |
| 307 | 20250226 | 133600 | 45273703100 | 151500 | 151600 | 151600 | 151400 | 546 |
| 308 | 20250226 | 133500 | 45190963500 | 151600 | 151700 | 151800 | 151400 | 1083 |
| 309 | 20250226 | 133400 | 45026872000 | 151700 | 151800 | 152500 | 151700 | 8530 |
| 310 | 20250226 | 133300 | 43729811900 | 151800 | 151900 | 151900 | 151600 | 2640 |
| 311 | 20250226 | 133200 | 43328986500 | 151900 | 151900 | 151900 | 151700 | 1746 |
| 312 | 20250226 | 133100 | 43063907000 | 151800 | 151200 | 151900 | 151100 | 4668 |
| 313 | 20250226 | 133000 | 42356569900 | 151100 | 150900 | 151200 | 150800 | 542 |
| 314 | 20250226 | 132900 | 42274695500 | 150900 | 151100 | 151100 | 150800 | 1223 |
| 315 | 20250226 | 132800 | 42090115800 | 151000 | 150700 | 151000 | 150700 | 2041 |
| 316 | 20250226 | 132700 | 41782047000 | 150800 | 150500 | 150800 | 150500 | 1300 |
| 317 | 20250226 | 132600 | 41586235900 | 150500 | 150500 | 150500 | 150300 | 355 |
| 318 | 20250226 | 132500 | 41532831100 | 150500 | 150500 | 150600 | 150500 | 375 |
| 319 | 20250226 | 132400 | 41476385300 | 150500 | 150600 | 150700 | 150500 | 538 |
| 320 | 20250226 | 132300 | 41395376700 | 150600 | 150500 | 150600 | 150500 | 2313 |
| 321 | 20250226 | 132200 | 41047167900 | 150500 | 150400 | 150500 | 150300 | 766 |
| 322 | 20250226 | 132100 | 40931984700 | 150300 | 150300 | 150400 | 150300 | 247 |
| 323 | 20250226 | 132000 | 40894852300 | 150400 | 150500 | 150500 | 150300 | 285 |
| 324 | 20250226 | 131900 | 40851992600 | 150500 | 150400 | 150500 | 150300 | 270 |
| 325 | 20250226 | 131800 | 40811375900 | 150300 | 150400 | 150500 | 150300 | 358 |
| 326 | 20250226 | 131700 | 40757514600 | 150500 | 150400 | 150500 | 150300 | 497 |
| 327 | 20250226 | 131600 | 40682772100 | 150400 | 150400 | 150500 | 150300 | 262 |
| 328 | 20250226 | 131500 | 40643371500 | 150500 | 150400 | 150500 | 150400 | 905 |
| 329 | 20250226 | 131400 | 40507181900 | 150500 | 150200 | 150500 | 150200 | 1556 |
| 330 | 20250226 | 131300 | 40273162300 | 150200 | 150300 | 150400 | 150200 | 251 |
| 331 | 20250226 | 131200 | 40235437800 | 150300 | 150100 | 150300 | 150100 | 530 |
| 332 | 20250226 | 131100 | 40155822900 | 150100 | 150000 | 150200 | 150000 | 951 |
| 333 | 20250226 | 131000 | 40013118800 | 150100 | 149800 | 150100 | 149800 | 491 |
| 334 | 20250226 | 130900 | 39939502500 | 149800 | 150000 | 150000 | 149800 | 479 |
| 335 | 20250226 | 130800 | 39867684700 | 150000 | 150100 | 150200 | 150000 | 435 |
| 336 | 20250226 | 130700 | 39802396300 | 149900 | 150200 | 150200 | 149900 | 826 |
| 337 | 20250226 | 130600 | 39678452800 | 150200 | 150100 | 150300 | 150000 | 564 |
| 338 | 20250226 | 130500 | 39593758900 | 150100 | 150300 | 150400 | 150100 | 589 |
| 339 | 20250226 | 130400 | 39505258500 | 150200 | 150600 | 150600 | 150200 | 774 |
| 340 | 20250226 | 130300 | 39388806000 | 150600 | 150400 | 150600 | 150400 | 933 |
| 341 | 20250226 | 130200 | 39248396500 | 150500 | 150300 | 150500 | 150300 | 1495 |
| 342 | 20250226 | 130100 | 39023537100 | 150400 | 150300 | 150400 | 150200 | 474 |
| 343 | 20250226 | 130000 | 38952285600 | 150200 | 149900 | 150200 | 149800 | 370 |
| 344 | 20250226 | 125900 | 38896773500 | 149800 | 150000 | 150100 | 149800 | 779 |
| 345 | 20250226 | 125800 | 38779947400 | 150000 | 150100 | 150100 | 150000 | 243 |
| 346 | 20250226 | 125700 | 38743491600 | 150100 | 150300 | 150400 | 150000 | 1411 |
| 347 | 20250226 | 125600 | 38531687300 | 150400 | 150400 | 150600 | 150000 | 3123 |
| 348 | 20250226 | 125500 | 38062006900 | 150500 | 149900 | 150500 | 149900 | 5050 |
| 349 | 20250226 | 125400 | 37303900500 | 149900 | 149800 | 150000 | 149800 | 2940 |
| 350 | 20250226 | 125300 | 36863318200 | 149700 | 149700 | 149800 | 149700 | 290 |
| 351 | 20250226 | 125200 | 36819902500 | 149800 | 149600 | 149800 | 149500 | 1194 |
| 352 | 20250226 | 125100 | 36641282100 | 149600 | 149600 | 149700 | 149500 | 1042 |
| 353 | 20250226 | 125000 | 36485378100 | 149600 | 149700 | 149700 | 149600 | 408 |
| 354 | 20250226 | 124900 | 36424332300 | 149700 | 149700 | 149700 | 149600 | 671 |
| 355 | 20250226 | 124800 | 36323946000 | 149700 | 149700 | 149800 | 149600 | 299 |
| 356 | 20250226 | 124700 | 36279190400 | 149700 | 149400 | 149800 | 149300 | 2854 |
| 357 | 20250226 | 124600 | 35852196800 | 149300 | 149400 | 149400 | 149200 | 269 |
| 358 | 20250226 | 124500 | 35812016200 | 149400 | 149300 | 149400 | 149200 | 341 |
| 359 | 20250226 | 124400 | 35761093200 | 149300 | 149300 | 149400 | 149200 | 358 |
| 360 | 20250226 | 124300 | 35707648800 | 149300 | 149400 | 149400 | 149200 | 140 |
| 361 | 20250226 | 124200 | 35686739700 | 149500 | 149200 | 149500 | 149200 | 1028 |
| 362 | 20250226 | 124100 | 35533241000 | 149200 | 149200 | 149300 | 149100 | 529 |
| 363 | 20250226 | 124000 | 35454306600 | 149100 | 149200 | 149200 | 149100 | 73 |
| 364 | 20250226 | 123900 | 35443417800 | 149100 | 149100 | 149200 | 149000 | 479 |
| 365 | 20250226 | 123800 | 35371992900 | 149000 | 149000 | 149000 | 148900 | 309 |
| 366 | 20250226 | 123700 | 35325954400 | 149000 | 148900 | 149000 | 148800 | 244 |
| 367 | 20250226 | 123600 | 35289619000 | 148800 | 148900 | 148900 | 148800 | 226 |
| 368 | 20250226 | 123500 | 35255969500 | 148900 | 148800 | 148900 | 148800 | 70 |
| 369 | 20250226 | 123400 | 35245548700 | 148800 | 148800 | 149000 | 148800 | 234 |
| 370 | 20250226 | 123300 | 35210693400 | 148900 | 148600 | 148900 | 148500 | 609 |
| 371 | 20250226 | 123200 | 35120148200 | 148600 | 148600 | 148600 | 148600 | 118 |
| 372 | 20250226 | 123100 | 35102613400 | 148600 | 148700 | 148700 | 148600 | 95 |
| 373 | 20250226 | 123000 | 35088493400 | 148700 | 148600 | 148700 | 148600 | 153 |
| 374 | 20250226 | 122900 | 35065751500 | 148700 | 148600 | 148700 | 148600 | 37 |
| 375 | 20250226 | 122800 | 35060252300 | 148600 | 148700 | 148700 | 148600 | 266 |
| 376 | 20250226 | 122700 | 35020721200 | 148700 | 148800 | 148800 | 148700 | 332 |
| 377 | 20250226 | 122600 | 34971349600 | 148700 | 148600 | 148800 | 148600 | 145 |
| 378 | 20250226 | 122500 | 34949793700 | 148600 | 148500 | 148700 | 148400 | 218 |
| 379 | 20250226 | 122400 | 34917401100 | 148500 | 148500 | 148500 | 148500 | 23 |
| 380 | 20250226 | 122300 | 34913985600 | 148400 | 148400 | 148400 | 148300 | 91 |
| 381 | 20250226 | 122200 | 34900481700 | 148400 | 148500 | 148600 | 148300 | 232 |
| 382 | 20250226 | 122100 | 34866043500 | 148500 | 148500 | 148600 | 148400 | 248 |
| 383 | 20250226 | 122000 | 34829205200 | 148500 | 148300 | 148700 | 148300 | 85 |
| 384 | 20250226 | 121900 | 34816575200 | 148600 | 148200 | 148700 | 148200 | 1153 |
| 385 | 20250226 | 121800 | 34645529100 | 148200 | 148500 | 148500 | 148200 | 229 |
| 386 | 20250226 | 121700 | 34611558100 | 148400 | 148800 | 148800 | 148400 | 615 |
| 387 | 20250226 | 121600 | 34520096900 | 148800 | 149000 | 149100 | 148800 | 217 |
| 388 | 20250226 | 121500 | 34487764300 | 149100 | 148900 | 149100 | 148700 | 584 |
| 389 | 20250226 | 121400 | 34400749900 | 148900 | 149000 | 149000 | 148600 | 699 |
| 390 | 20250226 | 121300 | 34296749400 | 148900 | 148700 | 148900 | 148700 | 182 |
| 391 | 20250226 | 121200 | 34269661200 | 148700 | 148200 | 148800 | 148200 | 482 |
| 392 | 20250226 | 121100 | 34198086000 | 148200 | 148200 | 148300 | 148200 | 42 |
| 393 | 20250226 | 121000 | 34191861200 | 148200 | 148200 | 148300 | 148100 | 626 |
| 394 | 20250226 | 120900 | 34099086000 | 148200 | 148100 | 148200 | 148000 | 287 |
| 395 | 20250226 | 120800 | 34056587200 | 148000 | 148100 | 148100 | 148000 | 609 |
| 396 | 20250226 | 120700 | 33966449800 | 148100 | 148300 | 148400 | 148000 | 1128 |
| 397 | 20250226 | 120600 | 33799305100 | 148300 | 148400 | 148400 | 148200 | 446 |
| 398 | 20250226 | 120500 | 33733170300 | 148400 | 148400 | 148500 | 148300 | 340 |
| 399 | 20250226 | 120400 | 33682717900 | 148500 | 148300 | 148500 | 148300 | 237 |
| 400 | 20250226 | 120300 | 33647554600 | 148400 | 148400 | 148400 | 148300 | 248 |
| 401 | 20250226 | 120200 | 33610762600 | 148400 | 148500 | 148500 | 148400 | 776 |
| 402 | 20250226 | 120100 | 33495561000 | 148600 | 149000 | 149000 | 148600 | 788 |
| 403 | 20250226 | 120000 | 33378346100 | 149000 | 148900 | 149200 | 148900 | 532 |
| 404 | 20250226 | 115900 | 33299074300 | 148800 | 149000 | 149100 | 148800 | 303 |
| 405 | 20250226 | 115800 | 33253934400 | 149100 | 149500 | 149600 | 149100 | 896 |
| 406 | 20250226 | 115700 | 33120071800 | 149500 | 149400 | 149600 | 149400 | 1042 |
| 407 | 20250226 | 115600 | 32964291200 | 149500 | 149300 | 149500 | 149300 | 975 |
| 408 | 20250226 | 115500 | 32818642400 | 149300 | 149300 | 149400 | 149200 | 1368 |
| 409 | 20250226 | 115400 | 32614350200 | 149300 | 148900 | 149300 | 148900 | 2935 |
| 410 | 20250226 | 115300 | 32176683400 | 149000 | 149000 | 149000 | 148900 | 94 |
| 411 | 20250226 | 115200 | 32162679800 | 149000 | 148900 | 149000 | 148800 | 183 |
| 412 | 20250226 | 115100 | 32135428800 | 148900 | 149000 | 149100 | 148700 | 246 |
| 413 | 20250226 | 115000 | 32098781600 | 149000 | 149000 | 149100 | 148700 | 334 |
| 414 | 20250226 | 114900 | 32049014800 | 148800 | 148900 | 149100 | 148800 | 592 |
| 415 | 20250226 | 114800 | 31960841400 | 148900 | 149100 | 149100 | 148900 | 293 |
| 416 | 20250226 | 114700 | 31917194000 | 149100 | 149100 | 149200 | 149000 | 462 |
| 417 | 20250226 | 114600 | 31848307500 | 149100 | 149000 | 149100 | 149000 | 391 |
| 418 | 20250226 | 114500 | 31790021600 | 148900 | 149200 | 149200 | 148900 | 481 |
| 419 | 20250226 | 114400 | 31718344900 | 149200 | 149200 | 149300 | 149200 | 317 |
| 420 | 20250226 | 114300 | 31671037400 | 149200 | 149200 | 149300 | 149200 | 245 |
| 421 | 20250226 | 114200 | 31634480600 | 149200 | 149500 | 149500 | 149200 | 524 |
| 422 | 20250226 | 114100 | 31556271500 | 149400 | 149500 | 149700 | 149400 | 1612 |
| 423 | 20250226 | 114000 | 31315204800 | 149500 | 149000 | 149500 | 148900 | 2156 |
| 424 | 20250226 | 113900 | 30993493900 | 149100 | 149000 | 149100 | 149000 | 270 |
| 425 | 20250226 | 113800 | 30953257900 | 149000 | 149000 | 149100 | 149000 | 273 |
| 426 | 20250226 | 113700 | 30912574000 | 149000 | 149000 | 149100 | 149000 | 197 |
| 427 | 20250226 | 113600 | 30883218100 | 149000 | 149400 | 149500 | 149000 | 600 |
| 428 | 20250226 | 113500 | 30793627400 | 149500 | 149500 | 149600 | 149400 | 409 |
| 429 | 20250226 | 113400 | 30732468100 | 149500 | 149100 | 149600 | 149100 | 4048 |
| 430 | 20250226 | 113300 | 30127841100 | 149100 | 148700 | 149100 | 148600 | 2033 |
| 431 | 20250226 | 113200 | 29825176700 | 148600 | 148400 | 148700 | 148400 | 726 |
| 432 | 20250226 | 113100 | 29717357100 | 148400 | 148400 | 148500 | 148400 | 478 |
| 433 | 20250226 | 113000 | 29646410700 | 148400 | 148200 | 148400 | 148200 | 292 |
| 434 | 20250226 | 112900 | 29603106100 | 148200 | 148200 | 148300 | 148200 | 69 |
| 435 | 20250226 | 112800 | 29592880200 | 148300 | 148300 | 148300 | 148200 | 267 |
| 436 | 20250226 | 112700 | 29553298300 | 148300 | 148300 | 148400 | 148200 | 96 |
| 437 | 20250226 | 112600 | 29539061200 | 148300 | 148300 | 148400 | 148200 | 845 |
| 438 | 20250226 | 112500 | 29413772200 | 148300 | 148300 | 148300 | 148200 | 49 |
| 439 | 20250226 | 112400 | 29406506100 | 148300 | 148300 | 148400 | 148200 | 235 |
| 440 | 20250226 | 112300 | 29371655000 | 148300 | 148300 | 148400 | 148200 | 286 |
| 441 | 20250226 | 112200 | 29329244100 | 148300 | 148200 | 148400 | 148100 | 288 |
| 442 | 20250226 | 112100 | 29286545600 | 148200 | 148100 | 148300 | 148100 | 315 |
| 443 | 20250226 | 112000 | 29239887100 | 148100 | 148400 | 148400 | 148000 | 654 |
| 444 | 20250226 | 111900 | 29143013900 | 148300 | 148600 | 148700 | 148300 | 846 |
| 445 | 20250226 | 111800 | 29017388300 | 148700 | 148500 | 148700 | 148500 | 293 |
| 446 | 20250226 | 111700 | 28973841200 | 148600 | 148400 | 148600 | 148400 | 464 |
| 447 | 20250226 | 111600 | 28904923800 | 148400 | 148700 | 148700 | 148400 | 833 |
| 448 | 20250226 | 111500 | 28781216400 | 148700 | 148700 | 148700 | 148600 | 857 |
| 449 | 20250226 | 111400 | 28653842000 | 148700 | 148700 | 148800 | 148700 | 641 |
| 450 | 20250226 | 111300 | 28558524500 | 148700 | 148700 | 148800 | 148600 | 460 |
| 451 | 20250226 | 111200 | 28490122300 | 148700 | 148700 | 148900 | 148600 | 647 |
| 452 | 20250226 | 111100 | 28393870200 | 148700 | 148900 | 148900 | 148600 | 1248 |
| 453 | 20250226 | 111000 | 28208266000 | 148800 | 149000 | 149200 | 148700 | 1556 |
| 454 | 20250226 | 110900 | 27976440100 | 149100 | 149200 | 149200 | 148900 | 2682 |
| 455 | 20250226 | 110800 | 27576778800 | 149100 | 148800 | 149200 | 148800 | 1933 |
| 456 | 20250226 | 110700 | 27288719000 | 148700 | 148700 | 149000 | 148400 | 3198 |
| 457 | 20250226 | 110600 | 26812776400 | 148800 | 148100 | 148800 | 148100 | 7683 |
| 458 | 20250226 | 110500 | 25672101600 | 148100 | 147800 | 148200 | 147800 | 3866 |
| 459 | 20250226 | 110400 | 25099791400 | 147900 | 147800 | 147900 | 147800 | 286 |
| 460 | 20250226 | 110300 | 25057506900 | 147800 | 147700 | 147900 | 147700 | 500 |
| 461 | 20250226 | 110200 | 24983607500 | 147800 | 147800 | 147900 | 147700 | 188 |
| 462 | 20250226 | 110100 | 24955818800 | 147800 | 147800 | 147900 | 147600 | 316 |
| 463 | 20250226 | 110000 | 24909107800 | 147700 | 147800 | 147900 | 147500 | 405 |
| 464 | 20250226 | 105900 | 24849274600 | 147800 | 147700 | 147800 | 147700 | 747 |
| 465 | 20250226 | 105800 | 24738896600 | 147700 | 147400 | 147700 | 147300 | 867 |
| 466 | 20250226 | 105700 | 24611043800 | 147300 | 147300 | 147400 | 147200 | 910 |
| 467 | 20250226 | 105600 | 24476968300 | 147300 | 147300 | 147300 | 147200 | 93 |
| 468 | 20250226 | 105500 | 24463272300 | 147200 | 147300 | 147400 | 147200 | 255 |
| 469 | 20250226 | 105400 | 24425711900 | 147300 | 147300 | 147400 | 147300 | 63 |
| 470 | 20250226 | 105300 | 24416431800 | 147300 | 147300 | 147400 | 147200 | 715 |
| 471 | 20250226 | 105200 | 24311106700 | 147300 | 147300 | 147300 | 147200 | 129 |
| 472 | 20250226 | 105100 | 24292105400 | 147300 | 147300 | 147300 | 147200 | 114 |
| 473 | 20250226 | 105000 | 24275321600 | 147200 | 147300 | 147300 | 147200 | 478 |
| 474 | 20250226 | 104900 | 24204944900 | 147300 | 147500 | 147500 | 147300 | 205 |
| 475 | 20250226 | 104800 | 24174735000 | 147700 | 147700 | 147700 | 147300 | 396 |
| 476 | 20250226 | 104700 | 24116340500 | 147600 | 147600 | 147700 | 147400 | 306 |
| 477 | 20250226 | 104600 | 24071199500 | 147700 | 147900 | 148000 | 147400 | 481 |
| 478 | 20250226 | 104500 | 24000105300 | 147900 | 147700 | 148000 | 147600 | 2156 |
| 479 | 20250226 | 104400 | 23681336500 | 147600 | 147600 | 147600 | 147500 | 77 |
| 480 | 20250226 | 104300 | 23669971400 | 147500 | 147400 | 147600 | 147300 | 199 |
| 481 | 20250226 | 104200 | 23640618100 | 147300 | 147400 | 147700 | 147200 | 173 |
| 482 | 20250226 | 104100 | 23615109400 | 147300 | 147700 | 147800 | 147300 | 537 |
| 483 | 20250226 | 104000 | 23535952900 | 147800 | 147600 | 147800 | 147500 | 553 |
| 484 | 20250226 | 103900 | 23454285900 | 147600 | 147400 | 147800 | 147300 | 711 |
| 485 | 20250226 | 103800 | 23349364600 | 147300 | 147300 | 147300 | 147200 | 211 |
| 486 | 20250226 | 103700 | 23318286600 | 147300 | 147300 | 147400 | 147200 | 1105 |
| 487 | 20250226 | 103600 | 23155577700 | 147400 | 147200 | 147400 | 147200 | 204 |
| 488 | 20250226 | 103500 | 23125526300 | 147200 | 147300 | 147500 | 147200 | 542 |
| 489 | 20250226 | 103400 | 23045670300 | 147300 | 147100 | 147400 | 147100 | 81 |
| 490 | 20250226 | 103300 | 23033753600 | 147100 | 147100 | 147400 | 147100 | 236 |
| 491 | 20250226 | 103200 | 22998995400 | 147000 | 147200 | 147200 | 147000 | 285 |
| 492 | 20250226 | 103100 | 22957069600 | 147200 | 147200 | 147300 | 147100 | 279 |
| 493 | 20250226 | 103000 | 22915998300 | 147200 | 147500 | 147600 | 147200 | 406 |
| 494 | 20250226 | 102900 | 22856153400 | 147600 | 148000 | 148000 | 147000 | 1036 |
| 495 | 20250226 | 102800 | 22703372900 | 148000 | 147800 | 148000 | 147800 | 953 |
| 496 | 20250226 | 102700 | 22562458700 | 147800 | 147500 | 147900 | 147500 | 881 |
| 497 | 20250226 | 102600 | 22432344200 | 147500 | 147500 | 147600 | 147500 | 262 |
| 498 | 20250226 | 102500 | 22393694900 | 147500 | 147600 | 147700 | 147500 | 727 |
| 499 | 20250226 | 102400 | 22286412100 | 147600 | 147100 | 147600 | 147100 | 739 |
| 500 | 20250226 | 102300 | 22177499700 | 147000 | 147400 | 147500 | 147000 | 430 |
| 501 | 20250226 | 102200 | 22114185300 | 147300 | 147400 | 147600 | 147300 | 816 |
| 502 | 20250226 | 102100 | 21993811900 | 147400 | 147000 | 147400 | 147000 | 1041 |
| 503 | 20250226 | 102000 | 21840637700 | 147000 | 147100 | 147100 | 146800 | 797 |
| 504 | 20250226 | 101900 | 21723463300 | 147000 | 146900 | 147100 | 146700 | 262 |
| 505 | 20250226 | 101800 | 21684967100 | 146900 | 147300 | 147300 | 146700 | 443 |
| 506 | 20250226 | 101700 | 21619912200 | 147300 | 147000 | 147400 | 146700 | 1262 |
| 507 | 20250226 | 101600 | 21434364800 | 146900 | 146900 | 147600 | 146900 | 746 |
| 508 | 20250226 | 101500 | 21324575900 | 147000 | 146700 | 147000 | 146500 | 484 |
| 509 | 20250226 | 101400 | 21253528500 | 146500 | 146400 | 146800 | 146400 | 466 |
| 510 | 20250226 | 101300 | 21185192300 | 146400 | 146200 | 146400 | 146100 | 647 |
| 511 | 20250226 | 101200 | 21090580100 | 146100 | 146000 | 146400 | 146000 | 502 |
| 512 | 20250226 | 101100 | 21017210300 | 146100 | 145900 | 146100 | 145900 | 108 |
| 513 | 20250226 | 101000 | 21001440400 | 146000 | 146200 | 146300 | 145900 | 704 |
| 514 | 20250226 | 100900 | 20898618000 | 146200 | 145900 | 146200 | 145900 | 520 |
| 515 | 20250226 | 100800 | 20822679600 | 145900 | 146100 | 146100 | 145700 | 240 |
| 516 | 20250226 | 100700 | 20787683000 | 146200 | 146000 | 146200 | 145600 | 439 |
| 517 | 20250226 | 100600 | 20723614500 | 145800 | 145700 | 146100 | 145700 | 608 |
| 518 | 20250226 | 100500 | 20634901600 | 145700 | 145600 | 146000 | 145600 | 621 |
| 519 | 20250226 | 100400 | 20544380400 | 145600 | 145500 | 145600 | 145500 | 175 |
| 520 | 20250226 | 100300 | 20518907400 | 145600 | 145500 | 145900 | 145300 | 549 |
| 521 | 20250226 | 100200 | 20438997900 | 145400 | 145600 | 145600 | 145300 | 1752 |
| 522 | 20250226 | 100100 | 20184311800 | 145500 | 145500 | 145800 | 145500 | 310 |
| 523 | 20250226 | 100000 | 20139197700 | 145500 | 145400 | 146000 | 145300 | 1044 |
| 524 | 20250226 | 095900 | 19987271700 | 145300 | 145600 | 145800 | 145300 | 1259 |
| 525 | 20250226 | 095800 | 19804131200 | 145600 | 145700 | 145800 | 145600 | 139 |
| 526 | 20250226 | 095700 | 19783880400 | 145700 | 145800 | 145900 | 145500 | 1423 |
| 527 | 20250226 | 095600 | 19576666100 | 145900 | 146400 | 146500 | 145800 | 2089 |
| 528 | 20250226 | 095500 | 19271309700 | 146400 | 146400 | 146500 | 146300 | 333 |
| 529 | 20250226 | 095400 | 19222577700 | 146500 | 146500 | 146500 | 146200 | 318 |
| 530 | 20250226 | 095300 | 19176029700 | 146500 | 146900 | 146900 | 146300 | 815 |
| 531 | 20250226 | 095200 | 19056606800 | 146900 | 147200 | 147200 | 146700 | 750 |
| 532 | 20250226 | 095100 | 18946411700 | 147100 | 147300 | 147300 | 147100 | 605 |
| 533 | 20250226 | 095000 | 18857361200 | 147200 | 147300 | 147500 | 147100 | 338 |
| 534 | 20250226 | 094900 | 18807563200 | 147300 | 147800 | 147800 | 147100 | 1294 |
| 535 | 20250226 | 094800 | 18616669100 | 147900 | 148000 | 148100 | 147900 | 1593 |
| 536 | 20250226 | 094700 | 18380925000 | 148100 | 148500 | 148500 | 148000 | 1657 |
| 537 | 20250226 | 094600 | 18135206800 | 148500 | 147800 | 148500 | 147700 | 4847 |
| 538 | 20250226 | 094500 | 17417252900 | 147800 | 147700 | 147900 | 147600 | 651 |
| 539 | 20250226 | 094400 | 17321061400 | 147700 | 147800 | 148000 | 147500 | 2091 |
| 540 | 20250226 | 094300 | 17011949400 | 147900 | 147500 | 148000 | 147400 | 4297 |
| 541 | 20250226 | 094200 | 16376911600 | 147400 | 147200 | 147400 | 146900 | 1281 |
| 542 | 20250226 | 094100 | 16188311900 | 147300 | 146900 | 147300 | 146900 | 1137 |
| 543 | 20250226 | 094000 | 16021002000 | 147000 | 146700 | 147000 | 146600 | 1020 |
| 544 | 20250226 | 093900 | 15871299700 | 146700 | 146300 | 146700 | 146200 | 1481 |
| 545 | 20250226 | 093800 | 15654529300 | 146300 | 146500 | 146500 | 145700 | 1229 |
| 546 | 20250226 | 093700 | 15475021000 | 146500 | 146200 | 146500 | 146100 | 604 |
| 547 | 20250226 | 093600 | 15386647200 | 146200 | 146500 | 146600 | 146200 | 406 |
| 548 | 20250226 | 093500 | 15327286900 | 146600 | 146800 | 146800 | 146200 | 865 |
| 549 | 20250226 | 093400 | 15200518400 | 146800 | 146500 | 146900 | 146300 | 616 |
| 550 | 20250226 | 093300 | 15110179400 | 146400 | 146300 | 147000 | 146100 | 1398 |
| 551 | 20250226 | 093200 | 14905212200 | 146300 | 146100 | 146400 | 146000 | 464 |
| 552 | 20250226 | 093100 | 14837395300 | 146000 | 146000 | 146600 | 146000 | 1959 |
| 553 | 20250226 | 093000 | 14550746900 | 146000 | 145500 | 146000 | 145200 | 1319 |
| 554 | 20250226 | 092900 | 14358581800 | 145500 | 145000 | 145500 | 144900 | 1276 |
| 555 | 20250226 | 092800 | 14173422300 | 144900 | 144900 | 145200 | 144800 | 1672 |
| 556 | 20250226 | 092700 | 13931029400 | 144900 | 145200 | 145200 | 144800 | 2417 |
| 557 | 20250226 | 092600 | 13580547600 | 145300 | 145500 | 145700 | 145200 | 1133 |
| 558 | 20250226 | 092500 | 13415877600 | 145500 | 145900 | 146000 | 145500 | 1343 |
| 559 | 20250226 | 092400 | 13220164200 | 145900 | 146100 | 146500 | 145800 | 2210 |
| 560 | 20250226 | 092300 | 12897329500 | 146200 | 146200 | 146400 | 146100 | 933 |
| 561 | 20250226 | 092200 | 12760890700 | 146200 | 146200 | 146300 | 146000 | 1204 |
| 562 | 20250226 | 092100 | 12584928300 | 146200 | 146200 | 146400 | 146000 | 1907 |
| 563 | 20250226 | 092000 | 12306285000 | 146100 | 146700 | 146700 | 146100 | 1972 |
| 564 | 20250226 | 091900 | 12017502600 | 146700 | 147200 | 147400 | 146600 | 1908 |
| 565 | 20250226 | 091800 | 11737142300 | 147200 | 147600 | 147800 | 147200 | 2827 |
| 566 | 20250226 | 091700 | 11320005300 | 147600 | 147500 | 147700 | 147100 | 2309 |
| 567 | 20250226 | 091600 | 10979226000 | 147400 | 146800 | 147600 | 146800 | 3382 |
| 568 | 20250226 | 091500 | 10481160100 | 146800 | 147100 | 147100 | 146800 | 1177 |
| 569 | 20250226 | 091400 | 10308205100 | 147200 | 147200 | 147200 | 146800 | 3096 |
| 570 | 20250226 | 091300 | 9852954500 | 147200 | 147900 | 148100 | 147100 | 3028 |
| 571 | 20250226 | 091200 | 9406537200 | 147900 | 147100 | 148300 | 147100 | 6143 |
| 572 | 20250226 | 091100 | 8499189000 | 147300 | 146800 | 147400 | 146600 | 4548 |
| 573 | 20250226 | 091000 | 7830128200 | 146800 | 146900 | 147100 | 146500 | 2806 |
| 574 | 20250226 | 090900 | 7418141000 | 146900 | 146400 | 147100 | 146200 | 4188 |
| 575 | 20250226 | 090800 | 6804095200 | 146400 | 146900 | 147000 | 146200 | 3264 |
| 576 | 20250226 | 090700 | 6325304200 | 147000 | 146500 | 147300 | 146200 | 6141 |
| 577 | 20250226 | 090600 | 5422789800 | 146600 | 145700 | 146600 | 145700 | 4337 |
| 578 | 20250226 | 090500 | 4788818100 | 145700 | 145500 | 146200 | 145400 | 4903 |
| 579 | 20250226 | 090400 | 4074303400 | 145500 | 145300 | 145700 | 145100 | 2445 |
| 580 | 20250226 | 090300 | 3718799100 | 145300 | 144800 | 145700 | 144500 | 5179 |
| 581 | 20250226 | 090200 | 2967078400 | 144700 | 143700 | 144700 | 143300 | 6767 |
| 582 | 20250226 | 090100 | 1993919300 | 143700 | 143400 | 145000 | 143200 | 4488 |
| 583 | 20250226 | 090000 | 1347885400 | 143500 | 143900 | 144800 | 143400 | 9345 |