33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 183300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 2705 |
| 3 | 20250226 | 183200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 4 | 20250226 | 183100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 5 | 20250226 | 183000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 6 | 20250226 | 182900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 7 | 20250226 | 182800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 8 | 20250226 | 182700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 9 | 20250226 | 182600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 10 | 20250226 | 182500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 11 | 20250226 | 182400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 12 | 20250226 | 182300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 13 | 20250226 | 182200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 14 | 20250226 | 182100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 15 | 20250226 | 182000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 16 | 20250226 | 181900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 17 | 20250226 | 181800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 18 | 20250226 | 181700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 19 | 20250226 | 181600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 20 | 20250226 | 181500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 21 | 20250226 | 181400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 22 | 20250226 | 181300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 23 | 20250226 | 181200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 24 | 20250226 | 181100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 25 | 20250226 | 181000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 26 | 20250226 | 180900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 27 | 20250226 | 180800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 28 | 20250226 | 180700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 29 | 20250226 | 180600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 30 | 20250226 | 180500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 31 | 20250226 | 180400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 32 | 20250226 | 180300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 2705 |
| 33 | 20250226 | 180200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 34 | 20250226 | 180100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 35 | 20250226 | 180000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 36 | 20250226 | 175900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 37 | 20250226 | 175800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 38 | 20250226 | 175700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 39 | 20250226 | 175600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 40 | 20250226 | 175500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 41 | 20250226 | 175400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 42 | 20250226 | 175300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 43 | 20250226 | 175200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 44 | 20250226 | 175100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 45 | 20250226 | 175000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 46 | 20250226 | 174900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 47 | 20250226 | 174800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 48 | 20250226 | 174700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 49 | 20250226 | 174600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 50 | 20250226 | 174500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 51 | 20250226 | 174400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 52 | 20250226 | 174300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 53 | 20250226 | 174200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 54 | 20250226 | 174100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 55 | 20250226 | 174000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 56 | 20250226 | 173900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 57 | 20250226 | 173800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 58 | 20250226 | 173700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 59 | 20250226 | 173600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 60 | 20250226 | 173500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 61 | 20250226 | 173400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 62 | 20250226 | 173300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 2705 |
| 63 | 20250226 | 173200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 64 | 20250226 | 173100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 65 | 20250226 | 173000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 66 | 20250226 | 172900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 67 | 20250226 | 172800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 68 | 20250226 | 172700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 69 | 20250226 | 172600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 70 | 20250226 | 172500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 71 | 20250226 | 172400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 72 | 20250226 | 172300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 73 | 20250226 | 172200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 74 | 20250226 | 172100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 75 | 20250226 | 172000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 76 | 20250226 | 171900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 77 | 20250226 | 171800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 78 | 20250226 | 171700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 79 | 20250226 | 171600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 80 | 20250226 | 171500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 81 | 20250226 | 171400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 82 | 20250226 | 171300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 83 | 20250226 | 171200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 84 | 20250226 | 171100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 85 | 20250226 | 171000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 86 | 20250226 | 170900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 87 | 20250226 | 170800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 88 | 20250226 | 170700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 89 | 20250226 | 170600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 90 | 20250226 | 170500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 91 | 20250226 | 170400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 92 | 20250226 | 170300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 2705 |
| 93 | 20250226 | 170200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 94 | 20250226 | 170100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 95 | 20250226 | 170000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 96 | 20250226 | 165900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 97 | 20250226 | 165800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 98 | 20250226 | 165700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 99 | 20250226 | 165600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 100 | 20250226 | 165500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 101 | 20250226 | 165400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 102 | 20250226 | 165300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 103 | 20250226 | 165200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 104 | 20250226 | 165100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 105 | 20250226 | 165000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 106 | 20250226 | 164900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 107 | 20250226 | 164800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 108 | 20250226 | 164700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 109 | 20250226 | 164600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 110 | 20250226 | 164500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 111 | 20250226 | 164400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 112 | 20250226 | 164300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 113 | 20250226 | 164200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 114 | 20250226 | 164100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 115 | 20250226 | 164000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 116 | 20250226 | 163900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 117 | 20250226 | 163800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 118 | 20250226 | 163700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 119 | 20250226 | 163600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 120 | 20250226 | 163500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 121 | 20250226 | 163400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 122 | 20250226 | 163300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 2705 |
| 123 | 20250226 | 163200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 124 | 20250226 | 163100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 125 | 20250226 | 163000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 126 | 20250226 | 162900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 127 | 20250226 | 162800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 128 | 20250226 | 162700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 129 | 20250226 | 162600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 130 | 20250226 | 162500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 131 | 20250226 | 162400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 132 | 20250226 | 162300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 133 | 20250226 | 162200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 134 | 20250226 | 162100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 135 | 20250226 | 162000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 136 | 20250226 | 161900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 137 | 20250226 | 161800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 138 | 20250226 | 161700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 139 | 20250226 | 161600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 140 | 20250226 | 161500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 141 | 20250226 | 161400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 142 | 20250226 | 161300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 143 | 20250226 | 161200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 144 | 20250226 | 161100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 145 | 20250226 | 161000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 146 | 20250226 | 160900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 147 | 20250226 | 160800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 148 | 20250226 | 160700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 149 | 20250226 | 160600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 150 | 20250226 | 160500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 151 | 20250226 | 160400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 152 | 20250226 | 160300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 2705 |
| 153 | 20250226 | 160200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 154 | 20250226 | 160100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 155 | 20250226 | 160000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 156 | 20250226 | 155900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 157 | 20250226 | 155800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 158 | 20250226 | 155700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 159 | 20250226 | 155600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 160 | 20250226 | 155500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 161 | 20250226 | 155400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 162 | 20250226 | 155300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 163 | 20250226 | 155200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 164 | 20250226 | 155100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 165 | 20250226 | 155000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 166 | 20250226 | 154900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 167 | 20250226 | 154800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 168 | 20250226 | 154700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 169 | 20250226 | 154600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 170 | 20250226 | 154500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 171 | 20250226 | 154400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 172 | 20250226 | 154300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 173 | 20250226 | 154200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 174 | 20250226 | 154100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 175 | 20250226 | 154000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 176 | 20250226 | 153900 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 177 | 20250226 | 153800 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 178 | 20250226 | 153700 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 179 | 20250226 | 153600 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 180 | 20250226 | 153500 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 181 | 20250226 | 153400 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 182 | 20250226 | 153300 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 2705 |
| 183 | 20250226 | 153200 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 184 | 20250226 | 153100 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 185 | 20250226 | 153000 | 20869781600 | 113500 | 113500 | 113500 | 113500 | 2705 |
| 186 | 20250226 | 152900 | 20562764100 | 113800 | 113800 | 113800 | 113800 | 0 |
| 187 | 20250226 | 152800 | 20562764100 | 113800 | 113800 | 113800 | 113800 | 0 |
| 188 | 20250226 | 152700 | 20562764100 | 113800 | 113800 | 113800 | 113800 | 0 |
| 189 | 20250226 | 152600 | 20562764100 | 113800 | 113800 | 113800 | 113800 | 0 |
| 190 | 20250226 | 152500 | 20562764100 | 113800 | 113800 | 113800 | 113800 | 0 |
| 191 | 20250226 | 152400 | 20562764100 | 113800 | 113800 | 113800 | 113800 | 0 |
| 192 | 20250226 | 152300 | 20562764100 | 113800 | 113800 | 113800 | 113800 | 0 |
| 193 | 20250226 | 152200 | 20562764100 | 113800 | 113800 | 113800 | 113800 | 0 |
| 194 | 20250226 | 152100 | 20562764100 | 113800 | 113800 | 113800 | 113800 | 0 |
| 195 | 20250226 | 152000 | 20562764100 | 113800 | 113800 | 113800 | 113800 | 0 |
| 196 | 20250226 | 151900 | 20562764100 | 113800 | 113600 | 114000 | 113500 | 86 |
| 197 | 20250226 | 151800 | 20552976700 | 113600 | 113600 | 114000 | 113400 | 906 |
| 198 | 20250226 | 151700 | 20450054500 | 113600 | 113600 | 113900 | 113500 | 285 |
| 199 | 20250226 | 151600 | 20417658500 | 113800 | 113700 | 113800 | 113600 | 425 |
| 200 | 20250226 | 151500 | 20369357200 | 113900 | 113600 | 114000 | 113600 | 351 |
| 201 | 20250226 | 151400 | 20329431900 | 113700 | 113800 | 113900 | 113600 | 99 |
| 202 | 20250226 | 151300 | 20318173200 | 113900 | 113900 | 114000 | 113600 | 300 |
| 203 | 20250226 | 151200 | 20284009800 | 114000 | 114000 | 114100 | 113900 | 287 |
| 204 | 20250226 | 151100 | 20251268900 | 114000 | 113900 | 114200 | 113900 | 288 |
| 205 | 20250226 | 151000 | 20218433800 | 113900 | 113800 | 114100 | 113800 | 242 |
| 206 | 20250226 | 150900 | 20190840500 | 113800 | 113900 | 114000 | 113600 | 249 |
| 207 | 20250226 | 150800 | 20162510300 | 113700 | 114100 | 114200 | 113700 | 757 |
| 208 | 20250226 | 150700 | 20076292400 | 114100 | 114100 | 114200 | 114000 | 176 |
| 209 | 20250226 | 150600 | 20056206900 | 114100 | 114200 | 114200 | 114000 | 202 |
| 210 | 20250226 | 150500 | 20033153900 | 114100 | 114100 | 114200 | 114100 | 186 |
| 211 | 20250226 | 150400 | 20011922700 | 114100 | 114200 | 114200 | 114000 | 340 |
| 212 | 20250226 | 150300 | 19973111400 | 114100 | 114100 | 114200 | 113900 | 286 |
| 213 | 20250226 | 150200 | 19940474300 | 114100 | 114100 | 114300 | 114100 | 173 |
| 214 | 20250226 | 150100 | 19920726500 | 114000 | 114000 | 114200 | 114000 | 277 |
| 215 | 20250226 | 150000 | 19889118800 | 114000 | 114200 | 114300 | 114000 | 296 |
| 216 | 20250226 | 145900 | 19855316600 | 114200 | 114100 | 114300 | 114000 | 422 |
| 217 | 20250226 | 145800 | 19807165400 | 114100 | 114100 | 114300 | 114000 | 268 |
| 218 | 20250226 | 145700 | 19776569400 | 114100 | 114200 | 114200 | 113900 | 367 |
| 219 | 20250226 | 145600 | 19734713000 | 114200 | 114100 | 114300 | 114100 | 449 |
| 220 | 20250226 | 145500 | 19683416500 | 114100 | 114200 | 114200 | 113900 | 221 |
| 221 | 20250226 | 145400 | 19658219100 | 113900 | 114100 | 114100 | 113900 | 559 |
| 222 | 20250226 | 145300 | 19594493800 | 114000 | 114100 | 114100 | 114000 | 273 |
| 223 | 20250226 | 145200 | 19563357700 | 114000 | 114000 | 114100 | 113900 | 502 |
| 224 | 20250226 | 145100 | 19506135800 | 114000 | 114000 | 114200 | 113900 | 291 |
| 225 | 20250226 | 145000 | 19472944200 | 114100 | 113800 | 114100 | 113800 | 228 |
| 226 | 20250226 | 144900 | 19446962300 | 113800 | 114000 | 114200 | 113800 | 642 |
| 227 | 20250226 | 144800 | 19373758900 | 114100 | 113900 | 114100 | 113800 | 292 |
| 228 | 20250226 | 144700 | 19340468600 | 114000 | 114000 | 114000 | 113800 | 378 |
| 229 | 20250226 | 144600 | 19297400500 | 113900 | 113900 | 114000 | 113800 | 280 |
| 230 | 20250226 | 144500 | 19265514100 | 114000 | 113800 | 114000 | 113800 | 388 |
| 231 | 20250226 | 144400 | 19221301300 | 114000 | 114100 | 114100 | 113800 | 360 |
| 232 | 20250226 | 144300 | 19180258700 | 114000 | 114100 | 114100 | 113800 | 413 |
| 233 | 20250226 | 144200 | 19133174100 | 114100 | 114000 | 114200 | 113900 | 294 |
| 234 | 20250226 | 144100 | 19099640500 | 113900 | 114100 | 114200 | 113900 | 331 |
| 235 | 20250226 | 144000 | 19061890700 | 114000 | 113900 | 114100 | 113800 | 250 |
| 236 | 20250226 | 143900 | 19033403200 | 113900 | 114200 | 114200 | 113900 | 418 |
| 237 | 20250226 | 143800 | 18985726800 | 114200 | 114200 | 114400 | 114100 | 330 |
| 238 | 20250226 | 143700 | 18948016500 | 114200 | 114400 | 114400 | 114100 | 317 |
| 239 | 20250226 | 143600 | 18911810400 | 114400 | 114100 | 114400 | 114000 | 202 |
| 240 | 20250226 | 143500 | 18888752400 | 114100 | 114000 | 114400 | 114000 | 418 |
| 241 | 20250226 | 143400 | 18841025300 | 114100 | 114300 | 114400 | 113800 | 1288 |
| 242 | 20250226 | 143300 | 18694273500 | 114200 | 114100 | 114300 | 114100 | 489 |
| 243 | 20250226 | 143200 | 18638409200 | 114100 | 114200 | 114300 | 114100 | 303 |
| 244 | 20250226 | 143100 | 18603806000 | 114200 | 114300 | 114400 | 114200 | 274 |
| 245 | 20250226 | 143000 | 18572485000 | 114300 | 114100 | 114300 | 114000 | 214 |
| 246 | 20250226 | 142900 | 18548037000 | 114100 | 114200 | 114400 | 114000 | 413 |
| 247 | 20250226 | 142800 | 18500873800 | 114200 | 114300 | 114400 | 114100 | 459 |
| 248 | 20250226 | 142700 | 18448404000 | 114300 | 114400 | 114500 | 114100 | 182 |
| 249 | 20250226 | 142600 | 18427612100 | 114400 | 114200 | 114600 | 114200 | 315 |
| 250 | 20250226 | 142500 | 18391575000 | 114400 | 114200 | 114400 | 114000 | 301 |
| 251 | 20250226 | 142400 | 18357178700 | 114100 | 114300 | 114500 | 114100 | 572 |
| 252 | 20250226 | 142300 | 18291730200 | 114400 | 114400 | 114500 | 114100 | 293 |
| 253 | 20250226 | 142200 | 18258243900 | 114400 | 114300 | 114500 | 114200 | 345 |
| 254 | 20250226 | 142100 | 18218785700 | 114200 | 114200 | 114400 | 114100 | 276 |
| 255 | 20250226 | 142000 | 18187235400 | 114300 | 114200 | 114300 | 114100 | 431 |
| 256 | 20250226 | 141900 | 18138011400 | 114200 | 114200 | 114400 | 114100 | 512 |
| 257 | 20250226 | 141800 | 18079517500 | 114300 | 114200 | 114300 | 114100 | 259 |
| 258 | 20250226 | 141700 | 18049932200 | 114200 | 114200 | 114300 | 114100 | 464 |
| 259 | 20250226 | 141600 | 17996923900 | 114200 | 114200 | 114400 | 114100 | 331 |
| 260 | 20250226 | 141500 | 17959120100 | 114100 | 114100 | 114400 | 114000 | 331 |
| 261 | 20250226 | 141400 | 17921335600 | 114000 | 114100 | 114300 | 114000 | 366 |
| 262 | 20250226 | 141300 | 17879568000 | 114300 | 114100 | 114300 | 114000 | 236 |
| 263 | 20250226 | 141200 | 17852627900 | 114100 | 114100 | 114300 | 114100 | 441 |
| 264 | 20250226 | 141100 | 17802287200 | 114200 | 114300 | 114400 | 114100 | 334 |
| 265 | 20250226 | 141000 | 17764141100 | 114100 | 114000 | 114400 | 114000 | 260 |
| 266 | 20250226 | 140900 | 17734462100 | 114000 | 114100 | 114300 | 114000 | 388 |
| 267 | 20250226 | 140800 | 17690193000 | 114100 | 114300 | 114500 | 114100 | 403 |
| 268 | 20250226 | 140700 | 17644128200 | 114200 | 114300 | 114400 | 114100 | 272 |
| 269 | 20250226 | 140600 | 17613059000 | 114200 | 114200 | 114500 | 114100 | 299 |
| 270 | 20250226 | 140500 | 17578914200 | 114300 | 114000 | 114400 | 114000 | 434 |
| 271 | 20250226 | 140400 | 17529350600 | 114000 | 113900 | 114200 | 113900 | 288 |
| 272 | 20250226 | 140300 | 17496491000 | 113900 | 114000 | 114100 | 113900 | 292 |
| 273 | 20250226 | 140200 | 17463195400 | 114100 | 114200 | 114400 | 113500 | 857 |
| 274 | 20250226 | 140100 | 17365637000 | 114200 | 114200 | 114500 | 114100 | 450 |
| 275 | 20250226 | 140000 | 17314202100 | 114300 | 114000 | 114400 | 113900 | 320 |
| 276 | 20250226 | 135900 | 17277672800 | 114000 | 114500 | 114500 | 114000 | 361 |
| 277 | 20250226 | 135800 | 17236392700 | 114500 | 114400 | 114700 | 114300 | 379 |
| 278 | 20250226 | 135700 | 17192994300 | 114700 | 114400 | 114700 | 114400 | 416 |
| 279 | 20250226 | 135600 | 17145355600 | 114500 | 114400 | 114500 | 114200 | 180 |
| 280 | 20250226 | 135500 | 17124764100 | 114400 | 114400 | 114500 | 114000 | 277 |
| 281 | 20250226 | 135400 | 17093101500 | 114600 | 114500 | 114600 | 114200 | 277 |
| 282 | 20250226 | 135300 | 17061401500 | 114500 | 114500 | 114500 | 114400 | 290 |
| 283 | 20250226 | 135200 | 17028205200 | 114400 | 114400 | 114500 | 114300 | 251 |
| 284 | 20250226 | 135100 | 16999480900 | 114400 | 114300 | 114400 | 114300 | 348 |
| 285 | 20250226 | 135000 | 16959679400 | 114400 | 114400 | 114500 | 114300 | 467 |
| 286 | 20250226 | 134900 | 16906251100 | 114400 | 114500 | 114600 | 114400 | 316 |
| 287 | 20250226 | 134800 | 16870077900 | 114500 | 114400 | 114700 | 114400 | 286 |
| 288 | 20250226 | 134700 | 16837326900 | 114400 | 114500 | 114600 | 114400 | 407 |
| 289 | 20250226 | 134600 | 16790715500 | 114500 | 114400 | 114500 | 114300 | 237 |
| 290 | 20250226 | 134500 | 16763591200 | 114400 | 114700 | 114700 | 114400 | 420 |
| 291 | 20250226 | 134400 | 16715456000 | 114600 | 114500 | 114700 | 114400 | 224 |
| 292 | 20250226 | 134300 | 16689794000 | 114500 | 114500 | 114600 | 114300 | 300 |
| 293 | 20250226 | 134200 | 16655448200 | 114400 | 114700 | 114800 | 114400 | 240 |
| 294 | 20250226 | 134100 | 16627930300 | 114700 | 114700 | 114800 | 114400 | 376 |
| 295 | 20250226 | 134000 | 16584814300 | 114600 | 114700 | 114800 | 114300 | 331 |
| 296 | 20250226 | 133900 | 16546894900 | 114700 | 114700 | 114900 | 114400 | 356 |
| 297 | 20250226 | 133800 | 16506054000 | 114600 | 114400 | 114800 | 114400 | 314 |
| 298 | 20250226 | 133700 | 16470057000 | 114400 | 114600 | 114600 | 114300 | 340 |
| 299 | 20250226 | 133600 | 16431139800 | 114500 | 114200 | 114600 | 114000 | 371 |
| 300 | 20250226 | 133500 | 16388707000 | 114200 | 114300 | 114300 | 114100 | 426 |
| 301 | 20250226 | 133400 | 16340050200 | 114300 | 114200 | 114400 | 114200 | 335 |
| 302 | 20250226 | 133300 | 16301750400 | 114100 | 114200 | 114400 | 114100 | 197 |
| 303 | 20250226 | 133200 | 16279235200 | 114100 | 114100 | 114400 | 114100 | 230 |
| 304 | 20250226 | 133100 | 16252960100 | 114100 | 114000 | 114300 | 114000 | 220 |
| 305 | 20250226 | 133000 | 16227845300 | 114000 | 114100 | 114200 | 113600 | 451 |
| 306 | 20250226 | 132900 | 16176432000 | 114100 | 114000 | 114400 | 113900 | 186 |
| 307 | 20250226 | 132800 | 16155200800 | 114000 | 114100 | 114300 | 114000 | 242 |
| 308 | 20250226 | 132700 | 16127569500 | 114100 | 114100 | 114300 | 114000 | 262 |
| 309 | 20250226 | 132600 | 16097654600 | 114300 | 114000 | 114300 | 114000 | 216 |
| 310 | 20250226 | 132500 | 16072995700 | 114000 | 114000 | 114100 | 113600 | 311 |
| 311 | 20250226 | 132400 | 16037557200 | 114000 | 113900 | 114100 | 113700 | 334 |
| 312 | 20250226 | 132300 | 15999488400 | 114000 | 113800 | 114000 | 113600 | 112 |
| 313 | 20250226 | 132200 | 15986749700 | 113800 | 113600 | 113800 | 113500 | 324 |
| 314 | 20250226 | 132100 | 15949916200 | 113600 | 113800 | 113800 | 113500 | 202 |
| 315 | 20250226 | 132000 | 15926949200 | 113800 | 113600 | 113800 | 113500 | 313 |
| 316 | 20250226 | 131900 | 15891386700 | 113600 | 113800 | 114000 | 113600 | 240 |
| 317 | 20250226 | 131800 | 15864068200 | 113700 | 114000 | 114100 | 113500 | 196 |
| 318 | 20250226 | 131700 | 15841759400 | 114000 | 113800 | 114000 | 113800 | 311 |
| 319 | 20250226 | 131600 | 15806341100 | 113800 | 113800 | 113900 | 113700 | 240 |
| 320 | 20250226 | 131500 | 15779033500 | 113800 | 113900 | 114100 | 113600 | 334 |
| 321 | 20250226 | 131400 | 15740989900 | 114000 | 114100 | 114100 | 113900 | 330 |
| 322 | 20250226 | 131300 | 15703352600 | 114000 | 114300 | 114400 | 113400 | 3195 |
| 323 | 20250226 | 131200 | 15340518600 | 114300 | 114500 | 114600 | 114300 | 180 |
| 324 | 20250226 | 131100 | 15319926800 | 114500 | 114600 | 114600 | 114400 | 316 |
| 325 | 20250226 | 131000 | 15283728500 | 114700 | 114300 | 114700 | 114300 | 254 |
| 326 | 20250226 | 130900 | 15254657000 | 114500 | 114400 | 114800 | 114100 | 1189 |
| 327 | 20250226 | 130800 | 15118304100 | 114300 | 114300 | 114400 | 114100 | 222 |
| 328 | 20250226 | 130700 | 15092941000 | 114300 | 114300 | 114300 | 114100 | 224 |
| 329 | 20250226 | 130600 | 15067342800 | 114300 | 114000 | 114400 | 114000 | 440 |
| 330 | 20250226 | 130500 | 15017097500 | 114100 | 114000 | 114100 | 113800 | 255 |
| 331 | 20250226 | 130400 | 14988058400 | 114000 | 113700 | 114000 | 113700 | 252 |
| 332 | 20250226 | 130300 | 14959353900 | 113700 | 113800 | 114000 | 113700 | 231 |
| 333 | 20250226 | 130200 | 14933043100 | 113800 | 113800 | 113900 | 113600 | 301 |
| 334 | 20250226 | 130100 | 14898792900 | 113800 | 113400 | 113800 | 113200 | 198 |
| 335 | 20250226 | 130000 | 14876320200 | 113400 | 113200 | 113500 | 113200 | 264 |
| 336 | 20250226 | 125900 | 14846413500 | 113200 | 113300 | 113400 | 113200 | 357 |
| 337 | 20250226 | 125800 | 14805964600 | 113400 | 113500 | 113600 | 113200 | 225 |
| 338 | 20250226 | 125700 | 14780444500 | 113400 | 113400 | 113500 | 113200 | 177 |
| 339 | 20250226 | 125600 | 14760384200 | 113400 | 113300 | 113700 | 113300 | 208 |
| 340 | 20250226 | 125500 | 14736781000 | 113400 | 113500 | 113500 | 113400 | 256 |
| 341 | 20250226 | 125400 | 14707748500 | 113500 | 113400 | 113700 | 113300 | 194 |
| 342 | 20250226 | 125300 | 14685734000 | 113500 | 113600 | 113700 | 113500 | 196 |
| 343 | 20250226 | 125200 | 14663470900 | 113600 | 113300 | 113700 | 113300 | 210 |
| 344 | 20250226 | 125100 | 14639647800 | 113300 | 113600 | 113700 | 113300 | 197 |
| 345 | 20250226 | 125000 | 14617280600 | 113500 | 113700 | 113800 | 113300 | 276 |
| 346 | 20250226 | 124900 | 14585941900 | 113700 | 113400 | 113700 | 113400 | 78 |
| 347 | 20250226 | 124800 | 14577080400 | 113400 | 113700 | 113800 | 113300 | 217 |
| 348 | 20250226 | 124700 | 14552466800 | 113700 | 113600 | 113900 | 113400 | 281 |
| 349 | 20250226 | 124600 | 14520524200 | 113600 | 113700 | 113700 | 113600 | 190 |
| 350 | 20250226 | 124500 | 14498933200 | 113600 | 113700 | 113800 | 113300 | 488 |
| 351 | 20250226 | 124400 | 14443481100 | 113800 | 113100 | 113800 | 113100 | 131 |
| 352 | 20250226 | 124300 | 14428608600 | 113700 | 113800 | 113900 | 113100 | 2183 |
| 353 | 20250226 | 124200 | 14181062300 | 113800 | 114000 | 114000 | 113700 | 171 |
| 354 | 20250226 | 124100 | 14161583900 | 113900 | 113700 | 114000 | 113700 | 217 |
| 355 | 20250226 | 124000 | 14136881400 | 113800 | 113800 | 113900 | 113600 | 285 |
| 356 | 20250226 | 123900 | 14104461000 | 113800 | 113900 | 114000 | 113800 | 202 |
| 357 | 20250226 | 123800 | 14081459500 | 113900 | 114100 | 114100 | 113900 | 239 |
| 358 | 20250226 | 123700 | 14054214900 | 114200 | 113900 | 114200 | 113900 | 226 |
| 359 | 20250226 | 123600 | 14028432300 | 113900 | 114100 | 114100 | 113900 | 167 |
| 360 | 20250226 | 123500 | 14009400400 | 114000 | 113900 | 114000 | 113800 | 243 |
| 361 | 20250226 | 123400 | 13981727000 | 113900 | 113900 | 114100 | 113800 | 154 |
| 362 | 20250226 | 123300 | 13964172200 | 113800 | 114000 | 114100 | 113700 | 207 |
| 363 | 20250226 | 123200 | 13940585900 | 114000 | 113800 | 114000 | 113700 | 174 |
| 364 | 20250226 | 123100 | 13920773900 | 113700 | 113600 | 113700 | 113500 | 276 |
| 365 | 20250226 | 123000 | 13889435800 | 113500 | 113700 | 113900 | 113500 | 319 |
| 366 | 20250226 | 122900 | 13853161400 | 113600 | 113900 | 113900 | 113600 | 121 |
| 367 | 20250226 | 122800 | 13839392000 | 114000 | 114000 | 114300 | 114000 | 455 |
| 368 | 20250226 | 122700 | 13787466400 | 114100 | 114100 | 114200 | 114000 | 176 |
| 369 | 20250226 | 122600 | 13767388000 | 114100 | 114000 | 114200 | 114000 | 192 |
| 370 | 20250226 | 122500 | 13745481100 | 114100 | 114000 | 114200 | 114000 | 318 |
| 371 | 20250226 | 122400 | 13709210500 | 114000 | 114200 | 114200 | 114000 | 183 |
| 372 | 20250226 | 122300 | 13688331900 | 114100 | 114000 | 114200 | 114000 | 168 |
| 373 | 20250226 | 122200 | 13669167500 | 114000 | 114000 | 114200 | 114000 | 315 |
| 374 | 20250226 | 122100 | 13633245200 | 114000 | 114000 | 114200 | 113900 | 225 |
| 375 | 20250226 | 122000 | 13607580900 | 114000 | 114100 | 114100 | 113900 | 1230 |
| 376 | 20250226 | 121900 | 13467401600 | 114100 | 114200 | 114300 | 114100 | 276 |
| 377 | 20250226 | 121800 | 13435876800 | 114200 | 114100 | 114300 | 114100 | 112 |
| 378 | 20250226 | 121700 | 13423086500 | 114200 | 114400 | 114500 | 114200 | 212 |
| 379 | 20250226 | 121600 | 13398851300 | 114400 | 114200 | 114400 | 114100 | 213 |
| 380 | 20250226 | 121500 | 13374516100 | 114200 | 114400 | 114500 | 114100 | 269 |
| 381 | 20250226 | 121400 | 13343775100 | 114400 | 114200 | 114500 | 114200 | 216 |
| 382 | 20250226 | 121300 | 13319084700 | 114300 | 114400 | 114500 | 114300 | 248 |
| 383 | 20250226 | 121200 | 13290711700 | 114400 | 114500 | 114600 | 114300 | 207 |
| 384 | 20250226 | 121100 | 13267023500 | 114500 | 114400 | 114600 | 114400 | 210 |
| 385 | 20250226 | 121000 | 13242983900 | 114400 | 114600 | 114700 | 114400 | 246 |
| 386 | 20250226 | 120900 | 13214815900 | 114600 | 114500 | 114700 | 114500 | 269 |
| 387 | 20250226 | 120800 | 13183979200 | 114500 | 114600 | 114600 | 114500 | 133 |
| 388 | 20250226 | 120700 | 13168741100 | 114600 | 114500 | 114600 | 114400 | 230 |
| 389 | 20250226 | 120600 | 13142399100 | 114500 | 114400 | 114700 | 114400 | 115 |
| 390 | 20250226 | 120500 | 13129229900 | 114600 | 114300 | 114800 | 114200 | 444 |
| 391 | 20250226 | 120400 | 13078428200 | 114300 | 114500 | 114600 | 114300 | 386 |
| 392 | 20250226 | 120300 | 13034227400 | 114500 | 114600 | 114700 | 114500 | 152 |
| 393 | 20250226 | 120200 | 13016811500 | 114600 | 114500 | 114700 | 114500 | 290 |
| 394 | 20250226 | 120100 | 12983573300 | 114500 | 114700 | 114800 | 114500 | 218 |
| 395 | 20250226 | 120000 | 12958575900 | 114700 | 114600 | 114800 | 114500 | 235 |
| 396 | 20250226 | 115900 | 12931637200 | 114600 | 114800 | 114900 | 114500 | 243 |
| 397 | 20250226 | 115800 | 12903756700 | 114800 | 114700 | 114900 | 114700 | 194 |
| 398 | 20250226 | 115700 | 12881487100 | 114700 | 114600 | 114800 | 114400 | 311 |
| 399 | 20250226 | 115600 | 12845848300 | 114700 | 114500 | 114700 | 114400 | 231 |
| 400 | 20250226 | 115500 | 12819383000 | 114500 | 114800 | 114800 | 114300 | 617 |
| 401 | 20250226 | 115400 | 12748766000 | 114800 | 114600 | 114900 | 114500 | 224 |
| 402 | 20250226 | 115300 | 12723054800 | 114600 | 114900 | 114900 | 114500 | 568 |
| 403 | 20250226 | 115200 | 12657885200 | 114800 | 114900 | 114900 | 114700 | 267 |
| 404 | 20250226 | 115100 | 12627230300 | 114900 | 114900 | 115100 | 114900 | 282 |
| 405 | 20250226 | 115000 | 12594811400 | 115000 | 115100 | 115100 | 114900 | 275 |
| 406 | 20250226 | 114900 | 12563185300 | 115100 | 114900 | 115200 | 114900 | 227 |
| 407 | 20250226 | 114800 | 12537054200 | 114900 | 115000 | 115100 | 114900 | 158 |
| 408 | 20250226 | 114700 | 12518884400 | 115000 | 114900 | 115300 | 114900 | 262 |
| 409 | 20250226 | 114600 | 12488721700 | 114900 | 115000 | 115100 | 114900 | 200 |
| 410 | 20250226 | 114500 | 12465708500 | 115100 | 115100 | 115300 | 115100 | 367 |
| 411 | 20250226 | 114400 | 12423435300 | 115100 | 115300 | 115300 | 115100 | 180 |
| 412 | 20250226 | 114300 | 12402688600 | 115400 | 115100 | 115400 | 115000 | 266 |
| 413 | 20250226 | 114200 | 12372034500 | 115100 | 115100 | 115200 | 115000 | 244 |
| 414 | 20250226 | 114100 | 12343952600 | 115100 | 115000 | 115500 | 115000 | 256 |
| 415 | 20250226 | 114000 | 12314458500 | 115000 | 115100 | 115200 | 115000 | 292 |
| 416 | 20250226 | 113900 | 12280850300 | 115200 | 115400 | 115500 | 115200 | 423 |
| 417 | 20250226 | 113800 | 12232063300 | 115400 | 115500 | 115600 | 115400 | 399 |
| 418 | 20250226 | 113700 | 12185979500 | 115500 | 115600 | 115700 | 115100 | 251 |
| 419 | 20250226 | 113600 | 12156974900 | 115100 | 115600 | 115800 | 115100 | 558 |
| 420 | 20250226 | 113500 | 12092458600 | 115500 | 115700 | 115700 | 115300 | 271 |
| 421 | 20250226 | 113400 | 12061161200 | 115600 | 115700 | 115700 | 115300 | 305 |
| 422 | 20250226 | 113300 | 12025896600 | 115700 | 115400 | 115800 | 115400 | 441 |
| 423 | 20250226 | 113200 | 11974901800 | 115400 | 115400 | 115600 | 115100 | 222 |
| 424 | 20250226 | 113100 | 11949286200 | 115400 | 115200 | 115600 | 115200 | 275 |
| 425 | 20250226 | 113000 | 11917546600 | 115200 | 115200 | 115300 | 115200 | 283 |
| 426 | 20250226 | 112900 | 11884937400 | 115200 | 115100 | 115300 | 115100 | 221 |
| 427 | 20250226 | 112800 | 11859482500 | 115100 | 115300 | 115400 | 115100 | 198 |
| 428 | 20250226 | 112700 | 11836670700 | 115300 | 115200 | 115500 | 115100 | 227 |
| 429 | 20250226 | 112600 | 11810512500 | 115100 | 115200 | 115200 | 115100 | 271 |
| 430 | 20250226 | 112500 | 11779312900 | 115100 | 115400 | 115500 | 115000 | 403 |
| 431 | 20250226 | 112400 | 11732867400 | 115700 | 115100 | 115700 | 115000 | 197 |
| 432 | 20250226 | 112300 | 11710154300 | 115100 | 115200 | 115500 | 115000 | 180 |
| 433 | 20250226 | 112200 | 11689394800 | 115200 | 115000 | 115500 | 114900 | 284 |
| 434 | 20250226 | 112100 | 11656693100 | 114900 | 115000 | 115200 | 114800 | 228 |
| 435 | 20250226 | 112000 | 11630467300 | 115000 | 115000 | 115000 | 114900 | 223 |
| 436 | 20250226 | 111900 | 11604838100 | 115000 | 114900 | 115200 | 114800 | 277 |
| 437 | 20250226 | 111800 | 11572988600 | 114800 | 115800 | 115800 | 114700 | 1776 |
| 438 | 20250226 | 111700 | 11368152300 | 115700 | 116100 | 116300 | 115700 | 1040 |
| 439 | 20250226 | 111600 | 11247632500 | 116100 | 116100 | 116200 | 116000 | 414 |
| 440 | 20250226 | 111500 | 11199567000 | 116000 | 115900 | 116200 | 115900 | 605 |
| 441 | 20250226 | 111400 | 11129337700 | 115900 | 115800 | 116100 | 115800 | 236 |
| 442 | 20250226 | 111300 | 11101967800 | 115800 | 116200 | 116300 | 115700 | 320 |
| 443 | 20250226 | 111200 | 11064840600 | 116300 | 115900 | 116400 | 115700 | 376 |
| 444 | 20250226 | 111100 | 11021120800 | 115800 | 116200 | 116300 | 115600 | 1318 |
| 445 | 20250226 | 111000 | 10868578100 | 116200 | 116200 | 116400 | 116000 | 282 |
| 446 | 20250226 | 110900 | 10835798900 | 116200 | 116400 | 116500 | 116200 | 225 |
| 447 | 20250226 | 110800 | 10809618000 | 116400 | 117000 | 117000 | 116300 | 669 |
| 448 | 20250226 | 110700 | 10731538900 | 117000 | 117200 | 117300 | 117000 | 997 |
| 449 | 20250226 | 110600 | 10614702200 | 117200 | 117000 | 117400 | 116900 | 853 |
| 450 | 20250226 | 110500 | 10514765600 | 117000 | 116900 | 117300 | 116600 | 6618 |
| 451 | 20250226 | 110400 | 9740264100 | 116900 | 116600 | 117000 | 116600 | 1306 |
| 452 | 20250226 | 110300 | 9587678700 | 116600 | 117100 | 117200 | 116600 | 513 |
| 453 | 20250226 | 110200 | 9527688700 | 117100 | 116900 | 117300 | 116500 | 1650 |
| 454 | 20250226 | 110100 | 9334565200 | 116900 | 115900 | 116900 | 115800 | 3119 |
| 455 | 20250226 | 110000 | 8971568000 | 115900 | 116200 | 116200 | 115800 | 383 |
| 456 | 20250226 | 105900 | 8927141100 | 116100 | 116100 | 116200 | 116100 | 764 |
| 457 | 20250226 | 105800 | 8838394300 | 116100 | 115800 | 116200 | 115800 | 3207 |
| 458 | 20250226 | 105700 | 8466383100 | 115800 | 115300 | 115900 | 115200 | 2060 |
| 459 | 20250226 | 105600 | 8227859100 | 115400 | 115200 | 115700 | 115200 | 4991 |
| 460 | 20250226 | 105500 | 7651342000 | 115300 | 115300 | 115400 | 115200 | 385 |
| 461 | 20250226 | 105400 | 7606958400 | 115300 | 114600 | 115400 | 114600 | 2956 |
| 462 | 20250226 | 105300 | 7266784100 | 114500 | 114500 | 114800 | 114200 | 992 |
| 463 | 20250226 | 105200 | 7152952800 | 114500 | 114500 | 114600 | 114300 | 599 |
| 464 | 20250226 | 105100 | 7084371000 | 114500 | 114200 | 114600 | 114200 | 197 |
| 465 | 20250226 | 105000 | 7061833900 | 114300 | 114400 | 114400 | 114200 | 231 |
| 466 | 20250226 | 104900 | 7035417000 | 114400 | 114300 | 114500 | 114200 | 88 |
| 467 | 20250226 | 104800 | 7025352700 | 114300 | 114200 | 114300 | 114200 | 78 |
| 468 | 20250226 | 104700 | 7016441900 | 114300 | 114200 | 114300 | 114100 | 173 |
| 469 | 20250226 | 104600 | 6996675700 | 114200 | 114500 | 114500 | 114200 | 243 |
| 470 | 20250226 | 104500 | 6968877900 | 114400 | 114300 | 114400 | 114200 | 236 |
| 471 | 20250226 | 104400 | 6941902300 | 114200 | 114300 | 114400 | 114200 | 386 |
| 472 | 20250226 | 104300 | 6897772000 | 114300 | 114100 | 114400 | 114100 | 90 |
| 473 | 20250226 | 104200 | 6887484600 | 114100 | 114200 | 114300 | 114000 | 206 |
| 474 | 20250226 | 104100 | 6863978700 | 114100 | 114000 | 114100 | 113900 | 104 |
| 475 | 20250226 | 104000 | 6852119500 | 113900 | 113900 | 114000 | 113700 | 208 |
| 476 | 20250226 | 103900 | 6828432800 | 113900 | 113700 | 113900 | 113700 | 165 |
| 477 | 20250226 | 103800 | 6809657200 | 113700 | 113500 | 113800 | 113400 | 80 |
| 478 | 20250226 | 103700 | 6800563800 | 113600 | 113500 | 113700 | 113500 | 294 |
| 479 | 20250226 | 103600 | 6767159300 | 113900 | 114400 | 114400 | 113300 | 2060 |
| 480 | 20250226 | 103500 | 6532710700 | 114400 | 114400 | 114400 | 114100 | 145 |
| 481 | 20250226 | 103400 | 6516136200 | 114400 | 115200 | 115200 | 114000 | 883 |
| 482 | 20250226 | 103300 | 6415079600 | 115300 | 115000 | 115300 | 114500 | 2236 |
| 483 | 20250226 | 103200 | 6157704400 | 115000 | 114900 | 115100 | 114900 | 263 |
| 484 | 20250226 | 103100 | 6127441300 | 114900 | 114800 | 115000 | 114800 | 71 |
| 485 | 20250226 | 103000 | 6119278400 | 114900 | 115000 | 115000 | 114800 | 426 |
| 486 | 20250226 | 102900 | 6070343400 | 115000 | 115100 | 115100 | 114900 | 133 |
| 487 | 20250226 | 102800 | 6055046600 | 115100 | 114800 | 115300 | 114800 | 3846 |
| 488 | 20250226 | 102700 | 5612738400 | 114800 | 114900 | 114900 | 114500 | 161 |
| 489 | 20250226 | 102600 | 5594262200 | 114900 | 114800 | 114900 | 114700 | 347 |
| 490 | 20250226 | 102500 | 5554420000 | 114800 | 114900 | 114900 | 114700 | 168 |
| 491 | 20250226 | 102400 | 5535133700 | 114700 | 114500 | 114900 | 114400 | 839 |
| 492 | 20250226 | 102300 | 5438895200 | 114500 | 114300 | 114500 | 114300 | 196 |
| 493 | 20250226 | 102200 | 5416472100 | 114400 | 114300 | 114400 | 114300 | 115 |
| 494 | 20250226 | 102100 | 5403326000 | 114300 | 114200 | 114400 | 114200 | 52 |
| 495 | 20250226 | 102000 | 5397383500 | 114400 | 114300 | 114400 | 114200 | 43 |
| 496 | 20250226 | 101900 | 5392468600 | 114400 | 114200 | 114400 | 114200 | 76 |
| 497 | 20250226 | 101800 | 5383783000 | 114000 | 114400 | 114500 | 114000 | 251 |
| 498 | 20250226 | 101700 | 5355112900 | 114200 | 114200 | 114500 | 114200 | 49 |
| 499 | 20250226 | 101600 | 5349509300 | 114000 | 114400 | 114500 | 114000 | 279 |
| 500 | 20250226 | 101500 | 5317662500 | 114500 | 114600 | 114700 | 114400 | 209 |
| 501 | 20250226 | 101400 | 5293732300 | 114700 | 114700 | 114700 | 114600 | 117 |
| 502 | 20250226 | 101300 | 5280322500 | 114700 | 114500 | 114700 | 114300 | 237 |
| 503 | 20250226 | 101200 | 5253149200 | 114400 | 114000 | 114600 | 114000 | 328 |
| 504 | 20250226 | 101100 | 5215588200 | 114100 | 114000 | 114600 | 114000 | 346 |
| 505 | 20250226 | 101000 | 5176066200 | 114000 | 113900 | 114000 | 113900 | 51 |
| 506 | 20250226 | 100900 | 5170254500 | 113900 | 113900 | 114000 | 113900 | 391 |
| 507 | 20250226 | 100800 | 5125696200 | 113900 | 114000 | 114000 | 113900 | 285 |
| 508 | 20250226 | 100700 | 5093234200 | 114000 | 114000 | 114000 | 113900 | 104 |
| 509 | 20250226 | 100600 | 5081378500 | 114000 | 114200 | 114300 | 113900 | 345 |
| 510 | 20250226 | 100500 | 5042020900 | 114300 | 114300 | 114300 | 114200 | 51 |
| 511 | 20250226 | 100400 | 5036194000 | 114100 | 114000 | 114200 | 114000 | 39 |
| 512 | 20250226 | 100300 | 5031743400 | 114000 | 114200 | 114300 | 113900 | 462 |
| 513 | 20250226 | 100200 | 4979061700 | 114400 | 114300 | 114600 | 114300 | 256 |
| 514 | 20250226 | 100100 | 4949757700 | 114100 | 114300 | 114500 | 114100 | 29 |
| 515 | 20250226 | 100000 | 4946444800 | 114500 | 114100 | 114600 | 114100 | 217 |
| 516 | 20250226 | 095900 | 4921598700 | 114300 | 114300 | 114600 | 113900 | 491 |
| 517 | 20250226 | 095800 | 4865555300 | 114300 | 114700 | 115000 | 113800 | 4025 |
| 518 | 20250226 | 095700 | 4403974400 | 114700 | 114500 | 114700 | 114500 | 90 |
| 519 | 20250226 | 095600 | 4393660900 | 114100 | 114300 | 114600 | 114100 | 505 |
| 520 | 20250226 | 095500 | 4335826700 | 114500 | 114600 | 114600 | 114100 | 223 |
| 521 | 20250226 | 095400 | 4310302600 | 114600 | 114400 | 114600 | 114400 | 163 |
| 522 | 20250226 | 095300 | 4291640600 | 114400 | 114400 | 114500 | 114300 | 407 |
| 523 | 20250226 | 095200 | 4245067600 | 114400 | 114400 | 114500 | 114200 | 268 |
| 524 | 20250226 | 095100 | 4214407500 | 114500 | 114400 | 114500 | 114100 | 91 |
| 525 | 20250226 | 095000 | 4204003000 | 114400 | 113800 | 114400 | 113800 | 616 |
| 526 | 20250226 | 094900 | 4133773600 | 113900 | 113700 | 114000 | 113600 | 255 |
| 527 | 20250226 | 094800 | 4104766600 | 113700 | 113900 | 113900 | 113600 | 263 |
| 528 | 20250226 | 094700 | 4074851500 | 113900 | 114000 | 114000 | 113900 | 192 |
| 529 | 20250226 | 094600 | 4052975500 | 114000 | 114200 | 114200 | 113900 | 346 |
| 530 | 20250226 | 094500 | 4013525700 | 114100 | 114100 | 114200 | 114000 | 396 |
| 531 | 20250226 | 094400 | 3968352600 | 114100 | 114100 | 114300 | 114000 | 290 |
| 532 | 20250226 | 094300 | 3935255700 | 114300 | 114200 | 114300 | 114000 | 401 |
| 533 | 20250226 | 094200 | 3889465500 | 114200 | 114200 | 114400 | 113900 | 334 |
| 534 | 20250226 | 094100 | 3851293100 | 114000 | 114300 | 114300 | 113800 | 214 |
| 535 | 20250226 | 094000 | 3826887100 | 114500 | 114200 | 114500 | 114200 | 389 |
| 536 | 20250226 | 093900 | 3782385000 | 114100 | 114300 | 114400 | 113600 | 225 |
| 537 | 20250226 | 093800 | 3756743800 | 113700 | 114200 | 114500 | 113400 | 1099 |
| 538 | 20250226 | 093700 | 3631426300 | 114300 | 114000 | 114300 | 113900 | 788 |
| 539 | 20250226 | 093600 | 3541595800 | 114000 | 114200 | 114200 | 113900 | 377 |
| 540 | 20250226 | 093500 | 3498598900 | 114200 | 114100 | 114300 | 114000 | 340 |
| 541 | 20250226 | 093400 | 3459802700 | 114300 | 114500 | 114500 | 114200 | 198 |
| 542 | 20250226 | 093300 | 3437167900 | 114400 | 114200 | 114500 | 114200 | 623 |
| 543 | 20250226 | 093200 | 3365903500 | 114200 | 114300 | 114400 | 114100 | 347 |
| 544 | 20250226 | 093100 | 3326266800 | 114300 | 114200 | 114400 | 113700 | 125 |
| 545 | 20250226 | 093000 | 3311991800 | 113700 | 114600 | 114600 | 113700 | 742 |
| 546 | 20250226 | 092900 | 3227209800 | 114300 | 114500 | 114600 | 114300 | 984 |
| 547 | 20250226 | 092800 | 3114597100 | 114500 | 114400 | 114600 | 114000 | 945 |
| 548 | 20250226 | 092700 | 3006471800 | 114500 | 113300 | 114500 | 112900 | 2067 |
| 549 | 20250226 | 092600 | 2771495900 | 113100 | 113600 | 113600 | 113100 | 334 |
| 550 | 20250226 | 092500 | 2733589800 | 113500 | 113500 | 113600 | 113400 | 423 |
| 551 | 20250226 | 092400 | 2685573600 | 113500 | 113600 | 113600 | 113300 | 318 |
| 552 | 20250226 | 092300 | 2649492000 | 113400 | 113300 | 113600 | 113300 | 306 |
| 553 | 20250226 | 092200 | 2614800700 | 113300 | 113100 | 113300 | 113100 | 255 |
| 554 | 20250226 | 092100 | 2585927500 | 113100 | 113200 | 113300 | 112800 | 227 |
| 555 | 20250226 | 092000 | 2560270100 | 113300 | 113100 | 113300 | 113000 | 327 |
| 556 | 20250226 | 091900 | 2523298600 | 113100 | 113200 | 113600 | 113000 | 351 |
| 557 | 20250226 | 091800 | 2483497700 | 113200 | 113400 | 113400 | 112700 | 754 |
| 558 | 20250226 | 091700 | 2398209900 | 113600 | 114200 | 114200 | 113500 | 780 |
| 559 | 20250226 | 091600 | 2309571400 | 114200 | 114100 | 114200 | 114100 | 281 |
| 560 | 20250226 | 091500 | 2277501200 | 114100 | 113800 | 114200 | 113700 | 547 |
| 561 | 20250226 | 091400 | 2215179200 | 113800 | 113600 | 114000 | 113600 | 205 |
| 562 | 20250226 | 091300 | 2191835300 | 114000 | 113700 | 114000 | 113400 | 714 |
| 563 | 20250226 | 091200 | 2110666300 | 113700 | 114200 | 114300 | 113700 | 367 |
| 564 | 20250226 | 091100 | 2068870300 | 114200 | 114100 | 114300 | 113800 | 163 |
| 565 | 20250226 | 091000 | 2050271600 | 114200 | 114000 | 114500 | 114000 | 297 |
| 566 | 20250226 | 090900 | 2016320100 | 114100 | 113900 | 114900 | 113900 | 579 |
| 567 | 20250226 | 090800 | 1950144500 | 113900 | 113900 | 114300 | 113800 | 242 |
| 568 | 20250226 | 090700 | 1922567300 | 113900 | 115100 | 115100 | 113500 | 687 |
| 569 | 20250226 | 090600 | 1844246900 | 115100 | 115000 | 115400 | 114200 | 1455 |
| 570 | 20250226 | 090500 | 1677467900 | 115000 | 115900 | 115900 | 114600 | 1902 |
| 571 | 20250226 | 090400 | 1458334900 | 115500 | 113900 | 115900 | 113900 | 5865 |
| 572 | 20250226 | 090300 | 784152600 | 113900 | 113000 | 113900 | 112900 | 502 |
| 573 | 20250226 | 090200 | 727227600 | 112800 | 113100 | 113300 | 112400 | 734 |
| 574 | 20250226 | 090100 | 644497500 | 113300 | 112700 | 114800 | 112500 | 1843 |
| 575 | 20250226 | 090000 | 435452300 | 112500 | 111800 | 112500 | 111300 | 3727 |