35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 185600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 7791 |
| 3 | 20250226 | 185500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 4 | 20250226 | 185400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 5 | 20250226 | 185300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 6 | 20250226 | 185200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 7 | 20250226 | 185100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 8 | 20250226 | 185000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 9 | 20250226 | 184900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 10 | 20250226 | 184800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 11 | 20250226 | 184700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 12 | 20250226 | 184600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 13 | 20250226 | 184500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 14 | 20250226 | 184400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 15 | 20250226 | 184300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 16 | 20250226 | 184200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 17 | 20250226 | 184100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 18 | 20250226 | 184000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 19 | 20250226 | 183900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 20 | 20250226 | 183800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 21 | 20250226 | 183700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 22 | 20250226 | 183600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 23 | 20250226 | 183500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 24 | 20250226 | 183400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 25 | 20250226 | 183300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 26 | 20250226 | 183200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 27 | 20250226 | 183100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 28 | 20250226 | 183000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 29 | 20250226 | 182900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 30 | 20250226 | 182800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 31 | 20250226 | 182700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 32 | 20250226 | 182600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 7791 |
| 33 | 20250226 | 182500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 34 | 20250226 | 182400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 35 | 20250226 | 182300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 36 | 20250226 | 182200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 37 | 20250226 | 182100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 38 | 20250226 | 182000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 39 | 20250226 | 181900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 40 | 20250226 | 181800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 41 | 20250226 | 181700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 42 | 20250226 | 181600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 43 | 20250226 | 181500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 44 | 20250226 | 181400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 45 | 20250226 | 181300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 46 | 20250226 | 181200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 47 | 20250226 | 181100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 48 | 20250226 | 181000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 49 | 20250226 | 180900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 50 | 20250226 | 180800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 51 | 20250226 | 180700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 52 | 20250226 | 180600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 53 | 20250226 | 180500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 54 | 20250226 | 180400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 55 | 20250226 | 180300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 56 | 20250226 | 180200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 57 | 20250226 | 180100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 58 | 20250226 | 180000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 59 | 20250226 | 175900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 60 | 20250226 | 175800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 61 | 20250226 | 175700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 62 | 20250226 | 175600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 7791 |
| 63 | 20250226 | 175500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 64 | 20250226 | 175400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 65 | 20250226 | 175300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 66 | 20250226 | 175200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 67 | 20250226 | 175100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 68 | 20250226 | 175000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 69 | 20250226 | 174900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 70 | 20250226 | 174800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 71 | 20250226 | 174700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 72 | 20250226 | 174600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 73 | 20250226 | 174500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 74 | 20250226 | 174400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 75 | 20250226 | 174300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 76 | 20250226 | 174200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 77 | 20250226 | 174100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 78 | 20250226 | 174000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 79 | 20250226 | 173900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 80 | 20250226 | 173800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 81 | 20250226 | 173700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 82 | 20250226 | 173600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 83 | 20250226 | 173500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 84 | 20250226 | 173400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 85 | 20250226 | 173300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 86 | 20250226 | 173200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 87 | 20250226 | 173100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 88 | 20250226 | 173000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 89 | 20250226 | 172900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 90 | 20250226 | 172800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 91 | 20250226 | 172700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 92 | 20250226 | 172600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 7791 |
| 93 | 20250226 | 172500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 94 | 20250226 | 172400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 95 | 20250226 | 172300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 96 | 20250226 | 172200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 97 | 20250226 | 172100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 98 | 20250226 | 172000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 99 | 20250226 | 171900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 100 | 20250226 | 171800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 101 | 20250226 | 171700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 102 | 20250226 | 171600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 103 | 20250226 | 171500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 104 | 20250226 | 171400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 105 | 20250226 | 171300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 106 | 20250226 | 171200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 107 | 20250226 | 171100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 108 | 20250226 | 171000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 109 | 20250226 | 170900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 110 | 20250226 | 170800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 111 | 20250226 | 170700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 112 | 20250226 | 170600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 113 | 20250226 | 170500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 114 | 20250226 | 170400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 115 | 20250226 | 170300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 116 | 20250226 | 170200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 117 | 20250226 | 170100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 118 | 20250226 | 170000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 119 | 20250226 | 165900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 120 | 20250226 | 165800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 121 | 20250226 | 165700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 122 | 20250226 | 165600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 7791 |
| 123 | 20250226 | 165500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 124 | 20250226 | 165400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 125 | 20250226 | 165300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 126 | 20250226 | 165200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 127 | 20250226 | 165100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 128 | 20250226 | 165000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 129 | 20250226 | 164900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 130 | 20250226 | 164800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 131 | 20250226 | 164700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 132 | 20250226 | 164600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 133 | 20250226 | 164500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 134 | 20250226 | 164400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 135 | 20250226 | 164300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 136 | 20250226 | 164200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 137 | 20250226 | 164100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 138 | 20250226 | 164000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 139 | 20250226 | 163900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 140 | 20250226 | 163800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 141 | 20250226 | 163700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 142 | 20250226 | 163600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 143 | 20250226 | 163500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 144 | 20250226 | 163400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 145 | 20250226 | 163300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 146 | 20250226 | 163200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 147 | 20250226 | 163100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 148 | 20250226 | 163000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 149 | 20250226 | 162900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 150 | 20250226 | 162800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 151 | 20250226 | 162700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 152 | 20250226 | 162600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 7791 |
| 153 | 20250226 | 162500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 154 | 20250226 | 162400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 155 | 20250226 | 162300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 156 | 20250226 | 162200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 157 | 20250226 | 162100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 158 | 20250226 | 162000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 159 | 20250226 | 161900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 160 | 20250226 | 161800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 161 | 20250226 | 161700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 162 | 20250226 | 161600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 163 | 20250226 | 161500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 164 | 20250226 | 161400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 165 | 20250226 | 161300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 166 | 20250226 | 161200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 167 | 20250226 | 161100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 168 | 20250226 | 161000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 169 | 20250226 | 160900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 170 | 20250226 | 160800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 171 | 20250226 | 160700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 172 | 20250226 | 160600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 173 | 20250226 | 160500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 174 | 20250226 | 160400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 175 | 20250226 | 160300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 176 | 20250226 | 160200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 177 | 20250226 | 160100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 178 | 20250226 | 160000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 179 | 20250226 | 155900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 180 | 20250226 | 155800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 181 | 20250226 | 155700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 182 | 20250226 | 155600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 7791 |
| 183 | 20250226 | 155500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 184 | 20250226 | 155400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 185 | 20250226 | 155300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 186 | 20250226 | 155200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 187 | 20250226 | 155100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 188 | 20250226 | 155000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 189 | 20250226 | 154900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 190 | 20250226 | 154800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 191 | 20250226 | 154700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 192 | 20250226 | 154600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 193 | 20250226 | 154500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 194 | 20250226 | 154400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 195 | 20250226 | 154300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 196 | 20250226 | 154200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 197 | 20250226 | 154100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 198 | 20250226 | 154000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 199 | 20250226 | 153900 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 200 | 20250226 | 153800 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 201 | 20250226 | 153700 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 202 | 20250226 | 153600 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 203 | 20250226 | 153500 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 204 | 20250226 | 153400 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 205 | 20250226 | 153300 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 206 | 20250226 | 153200 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 207 | 20250226 | 153100 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 0 |
| 208 | 20250226 | 153000 | 46965114800 | 108800 | 108800 | 108800 | 108800 | 7791 |
| 209 | 20250226 | 152900 | 46117454000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 210 | 20250226 | 152800 | 46117454000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 211 | 20250226 | 152700 | 46117454000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 212 | 20250226 | 152600 | 46117454000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 213 | 20250226 | 152500 | 46117454000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 214 | 20250226 | 152400 | 46117454000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 215 | 20250226 | 152300 | 46117454000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 216 | 20250226 | 152200 | 46117454000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 217 | 20250226 | 152100 | 46117454000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 218 | 20250226 | 152000 | 46117454000 | 109000 | 109000 | 109000 | 109000 | 0 |
| 219 | 20250226 | 151900 | 46117454000 | 109000 | 109000 | 109100 | 108900 | 744 |
| 220 | 20250226 | 151800 | 46036356100 | 109100 | 109100 | 109200 | 109000 | 940 |
| 221 | 20250226 | 151700 | 45933761600 | 109200 | 108900 | 109200 | 108900 | 1106 |
| 222 | 20250226 | 151600 | 45813155500 | 108900 | 109000 | 109100 | 108900 | 1388 |
| 223 | 20250226 | 151500 | 45661948800 | 109000 | 109100 | 109100 | 109000 | 1934 |
| 224 | 20250226 | 151400 | 45451099800 | 109000 | 109000 | 109100 | 109000 | 219 |
| 225 | 20250226 | 151300 | 45427223000 | 109000 | 109100 | 109100 | 109000 | 201 |
| 226 | 20250226 | 151200 | 45405310100 | 109000 | 109000 | 109100 | 109000 | 580 |
| 227 | 20250226 | 151100 | 45342044800 | 109100 | 109100 | 109200 | 109100 | 484 |
| 228 | 20250226 | 151000 | 45289240300 | 109100 | 109100 | 109200 | 109100 | 387 |
| 229 | 20250226 | 150900 | 45247017500 | 109100 | 109100 | 109100 | 109000 | 1567 |
| 230 | 20250226 | 150800 | 45076200400 | 109100 | 109100 | 109200 | 109000 | 697 |
| 231 | 20250226 | 150700 | 45000161200 | 109100 | 109100 | 109200 | 109100 | 754 |
| 232 | 20250226 | 150600 | 44917888500 | 109100 | 109200 | 109200 | 109100 | 509 |
| 233 | 20250226 | 150500 | 44862340300 | 109100 | 109100 | 109300 | 109100 | 999 |
| 234 | 20250226 | 150400 | 44753259600 | 109100 | 109100 | 109200 | 109100 | 931 |
| 235 | 20250226 | 150300 | 44651659500 | 109100 | 109100 | 109200 | 109100 | 612 |
| 236 | 20250226 | 150200 | 44584878000 | 109100 | 109100 | 109200 | 109100 | 815 |
| 237 | 20250226 | 150100 | 44495951600 | 109100 | 109100 | 109200 | 109000 | 625 |
| 238 | 20250226 | 150000 | 44427760200 | 109000 | 109100 | 109100 | 109000 | 602 |
| 239 | 20250226 | 145900 | 44362099400 | 109000 | 109000 | 109100 | 109000 | 361 |
| 240 | 20250226 | 145800 | 44322726900 | 109000 | 109100 | 109200 | 109000 | 901 |
| 241 | 20250226 | 145700 | 44224465800 | 109100 | 109100 | 109200 | 109100 | 403 |
| 242 | 20250226 | 145600 | 44180475200 | 109100 | 109100 | 109200 | 109000 | 2405 |
| 243 | 20250226 | 145500 | 43918278200 | 109200 | 109000 | 109300 | 109000 | 822 |
| 244 | 20250226 | 145400 | 43828552700 | 109100 | 109100 | 109200 | 109100 | 492 |
| 245 | 20250226 | 145300 | 43774865200 | 109100 | 109100 | 109200 | 109000 | 1108 |
| 246 | 20250226 | 145200 | 43653961500 | 109000 | 109100 | 109100 | 109000 | 315 |
| 247 | 20250226 | 145100 | 43619620300 | 109000 | 109100 | 109100 | 109000 | 513 |
| 248 | 20250226 | 145000 | 43563683000 | 109000 | 109000 | 109100 | 109000 | 464 |
| 249 | 20250226 | 144900 | 43513093700 | 109000 | 109100 | 109200 | 109000 | 680 |
| 250 | 20250226 | 144800 | 43438950400 | 109100 | 109100 | 109200 | 109000 | 1723 |
| 251 | 20250226 | 144700 | 43250978900 | 109100 | 108900 | 109100 | 108800 | 1160 |
| 252 | 20250226 | 144600 | 43124560400 | 108800 | 108900 | 108900 | 108800 | 275 |
| 253 | 20250226 | 144500 | 43094623300 | 108900 | 108800 | 109000 | 108800 | 415 |
| 254 | 20250226 | 144400 | 43049431400 | 108800 | 108900 | 109000 | 108800 | 391 |
| 255 | 20250226 | 144300 | 43006865300 | 108800 | 109000 | 109000 | 108800 | 345 |
| 256 | 20250226 | 144200 | 42969293600 | 108900 | 109000 | 109000 | 108800 | 452 |
| 257 | 20250226 | 144100 | 42920058000 | 108900 | 108800 | 108900 | 108800 | 1418 |
| 258 | 20250226 | 144000 | 42765677300 | 108800 | 108800 | 108900 | 108800 | 198 |
| 259 | 20250226 | 143900 | 42744134300 | 108800 | 108800 | 108900 | 108800 | 322 |
| 260 | 20250226 | 143800 | 42709087100 | 108800 | 108800 | 108900 | 108800 | 471 |
| 261 | 20250226 | 143700 | 42657827600 | 108900 | 108800 | 109000 | 108800 | 442 |
| 262 | 20250226 | 143600 | 42609704700 | 108800 | 108900 | 109000 | 108800 | 1233 |
| 263 | 20250226 | 143500 | 42475442900 | 108900 | 108800 | 108900 | 108800 | 829 |
| 264 | 20250226 | 143400 | 42385184600 | 108800 | 108800 | 108900 | 108700 | 509 |
| 265 | 20250226 | 143300 | 42329795800 | 108800 | 108700 | 108900 | 108700 | 402 |
| 266 | 20250226 | 143200 | 42286059900 | 108800 | 108800 | 108900 | 108700 | 686 |
| 267 | 20250226 | 143100 | 42211429000 | 108800 | 108900 | 108900 | 108800 | 365 |
| 268 | 20250226 | 143000 | 42171713400 | 108900 | 108700 | 108900 | 108700 | 840 |
| 269 | 20250226 | 142900 | 42080316100 | 108800 | 108700 | 108800 | 108700 | 352 |
| 270 | 20250226 | 142800 | 42042040100 | 108700 | 108700 | 108800 | 108700 | 331 |
| 271 | 20250226 | 142700 | 42006037900 | 108800 | 108800 | 108900 | 108700 | 499 |
| 272 | 20250226 | 142600 | 41951743500 | 108900 | 108800 | 108900 | 108800 | 280 |
| 273 | 20250226 | 142500 | 41921268000 | 109000 | 109000 | 109000 | 108600 | 598 |
| 274 | 20250226 | 142400 | 41856153700 | 109000 | 109000 | 109100 | 108900 | 1295 |
| 275 | 20250226 | 142300 | 41714961800 | 109000 | 108600 | 109000 | 108500 | 1163 |
| 276 | 20250226 | 142200 | 41588485100 | 108600 | 108400 | 108600 | 108400 | 614 |
| 277 | 20250226 | 142100 | 41521860600 | 108400 | 108500 | 108600 | 108400 | 1057 |
| 278 | 20250226 | 142000 | 41407193500 | 108500 | 108600 | 108600 | 108500 | 1328 |
| 279 | 20250226 | 141900 | 41263082800 | 108600 | 108600 | 108700 | 108500 | 505 |
| 280 | 20250226 | 141800 | 41208249600 | 108500 | 108500 | 108600 | 108500 | 343 |
| 281 | 20250226 | 141700 | 41171028100 | 108500 | 108500 | 108700 | 108500 | 685 |
| 282 | 20250226 | 141600 | 41096645800 | 108600 | 108500 | 108600 | 108500 | 484 |
| 283 | 20250226 | 141500 | 41044107600 | 108500 | 108600 | 108700 | 108400 | 538 |
| 284 | 20250226 | 141400 | 40985705100 | 108600 | 108600 | 108700 | 108400 | 2677 |
| 285 | 20250226 | 141300 | 40695226800 | 108600 | 108700 | 108800 | 108600 | 316 |
| 286 | 20250226 | 141200 | 40660886800 | 108800 | 108600 | 108800 | 108600 | 622 |
| 287 | 20250226 | 141100 | 40593294500 | 108600 | 108700 | 108800 | 108600 | 1190 |
| 288 | 20250226 | 141000 | 40463992000 | 108700 | 108700 | 108700 | 108600 | 398 |
| 289 | 20250226 | 140900 | 40420747700 | 108600 | 108500 | 108700 | 108500 | 1241 |
| 290 | 20250226 | 140800 | 40285980900 | 108500 | 108500 | 108600 | 108500 | 579 |
| 291 | 20250226 | 140700 | 40223131600 | 108500 | 108500 | 108600 | 108500 | 875 |
| 292 | 20250226 | 140600 | 40128175400 | 108500 | 108500 | 108600 | 108500 | 429 |
| 293 | 20250226 | 140500 | 40081627200 | 108500 | 108500 | 108600 | 108500 | 1370 |
| 294 | 20250226 | 140400 | 39932961000 | 108600 | 108600 | 108700 | 108600 | 1351 |
| 295 | 20250226 | 140300 | 39786227100 | 108600 | 108700 | 108700 | 108600 | 368 |
| 296 | 20250226 | 140200 | 39746242700 | 108700 | 108600 | 108700 | 108600 | 722 |
| 297 | 20250226 | 140100 | 39667774000 | 108600 | 108900 | 108900 | 108600 | 722 |
| 298 | 20250226 | 140000 | 39589253800 | 108800 | 108800 | 108900 | 108800 | 350 |
| 299 | 20250226 | 135900 | 39551158300 | 108800 | 108800 | 108900 | 108800 | 266 |
| 300 | 20250226 | 135800 | 39522207700 | 108800 | 108900 | 108900 | 108800 | 305 |
| 301 | 20250226 | 135700 | 39489008700 | 108800 | 108800 | 108900 | 108800 | 459 |
| 302 | 20250226 | 135600 | 39439028700 | 108800 | 108800 | 109000 | 108600 | 2425 |
| 303 | 20250226 | 135500 | 39175446000 | 108800 | 109000 | 109100 | 108700 | 1317 |
| 304 | 20250226 | 135400 | 39032095000 | 109000 | 108900 | 109000 | 108600 | 1237 |
| 305 | 20250226 | 135300 | 38897451100 | 108800 | 108600 | 108800 | 108600 | 1179 |
| 306 | 20250226 | 135200 | 38769299100 | 108600 | 108500 | 108600 | 108500 | 682 |
| 307 | 20250226 | 135100 | 38695271900 | 108500 | 108600 | 108600 | 108500 | 311 |
| 308 | 20250226 | 135000 | 38661509900 | 108500 | 108600 | 108700 | 108500 | 2773 |
| 309 | 20250226 | 134900 | 38360341800 | 108600 | 108700 | 108800 | 108600 | 873 |
| 310 | 20250226 | 134800 | 38265483500 | 108800 | 108800 | 108800 | 108700 | 1507 |
| 311 | 20250226 | 134700 | 38101661100 | 108700 | 108800 | 108900 | 108700 | 2793 |
| 312 | 20250226 | 134600 | 37797780300 | 108800 | 108800 | 108900 | 108800 | 801 |
| 313 | 20250226 | 134500 | 37710576000 | 108800 | 108900 | 108900 | 108800 | 811 |
| 314 | 20250226 | 134400 | 37622269700 | 108800 | 108800 | 108900 | 108800 | 475 |
| 315 | 20250226 | 134300 | 37570566200 | 108800 | 108800 | 108900 | 108800 | 503 |
| 316 | 20250226 | 134200 | 37515802400 | 108900 | 108700 | 109000 | 108700 | 957 |
| 317 | 20250226 | 134100 | 37411636200 | 108700 | 108700 | 108800 | 108700 | 405 |
| 318 | 20250226 | 134000 | 37367603900 | 108700 | 108900 | 108900 | 108700 | 2736 |
| 319 | 20250226 | 133900 | 37069920800 | 108900 | 108800 | 109000 | 108800 | 431 |
| 320 | 20250226 | 133800 | 37023001400 | 108800 | 108900 | 108900 | 108700 | 502 |
| 321 | 20250226 | 133700 | 36968373700 | 108900 | 108900 | 109000 | 108700 | 659 |
| 322 | 20250226 | 133600 | 36896579900 | 108900 | 108700 | 109000 | 108600 | 2325 |
| 323 | 20250226 | 133500 | 36643823400 | 108600 | 108600 | 108700 | 108600 | 531 |
| 324 | 20250226 | 133400 | 36586145600 | 108600 | 108600 | 108700 | 108600 | 512 |
| 325 | 20250226 | 133300 | 36530518000 | 108600 | 108600 | 108700 | 108600 | 350 |
| 326 | 20250226 | 133200 | 36492495700 | 108600 | 108800 | 108800 | 108600 | 488 |
| 327 | 20250226 | 133100 | 36439476300 | 108700 | 108700 | 108800 | 108600 | 1061 |
| 328 | 20250226 | 133000 | 36324148000 | 108700 | 108700 | 108800 | 108700 | 438 |
| 329 | 20250226 | 132900 | 36276519600 | 108800 | 108800 | 108900 | 108700 | 530 |
| 330 | 20250226 | 132800 | 36218855300 | 108800 | 108800 | 108900 | 108800 | 433 |
| 331 | 20250226 | 132700 | 36171732600 | 108800 | 108800 | 108900 | 108800 | 339 |
| 332 | 20250226 | 132600 | 36134848200 | 108900 | 108800 | 108900 | 108700 | 303 |
| 333 | 20250226 | 132500 | 36101890900 | 108800 | 108700 | 109000 | 108600 | 1312 |
| 334 | 20250226 | 132400 | 35959105300 | 108600 | 108600 | 108700 | 108600 | 2013 |
| 335 | 20250226 | 132300 | 35740410600 | 108700 | 108600 | 108700 | 108600 | 254 |
| 336 | 20250226 | 132200 | 35712824400 | 108600 | 108600 | 108700 | 108600 | 447 |
| 337 | 20250226 | 132100 | 35664249800 | 108700 | 108700 | 108700 | 108600 | 472 |
| 338 | 20250226 | 132000 | 35612959600 | 108600 | 108600 | 108800 | 108500 | 1384 |
| 339 | 20250226 | 131900 | 35462597100 | 108600 | 108600 | 108700 | 108500 | 1613 |
| 340 | 20250226 | 131800 | 35287439900 | 108700 | 108700 | 108800 | 108600 | 708 |
| 341 | 20250226 | 131700 | 35210521400 | 108700 | 108700 | 108800 | 108700 | 379 |
| 342 | 20250226 | 131600 | 35169315900 | 108700 | 108700 | 108800 | 108700 | 422 |
| 343 | 20250226 | 131500 | 35123433200 | 108700 | 108800 | 108900 | 108700 | 388 |
| 344 | 20250226 | 131400 | 35081214600 | 108800 | 108900 | 108900 | 108800 | 221 |
| 345 | 20250226 | 131300 | 35057161500 | 108900 | 109000 | 109000 | 108800 | 389 |
| 346 | 20250226 | 131200 | 35014788400 | 109000 | 108900 | 109100 | 108900 | 515 |
| 347 | 20250226 | 131100 | 34958656200 | 108900 | 109000 | 109100 | 108900 | 648 |
| 348 | 20250226 | 131000 | 34888016400 | 109100 | 109200 | 109300 | 108900 | 420 |
| 349 | 20250226 | 130900 | 34842223300 | 109100 | 108900 | 109200 | 108900 | 959 |
| 350 | 20250226 | 130800 | 34737644700 | 108900 | 109000 | 109100 | 108800 | 825 |
| 351 | 20250226 | 130700 | 34647719700 | 109100 | 108900 | 109100 | 108900 | 565 |
| 352 | 20250226 | 130600 | 34586108400 | 109000 | 108800 | 109000 | 108800 | 352 |
| 353 | 20250226 | 130500 | 34547769700 | 109000 | 108600 | 109100 | 108600 | 1230 |
| 354 | 20250226 | 130400 | 34413826800 | 108800 | 108600 | 108800 | 108500 | 923 |
| 355 | 20250226 | 130300 | 34313600700 | 108500 | 108300 | 108700 | 108300 | 1062 |
| 356 | 20250226 | 130200 | 34198392100 | 108300 | 108300 | 108400 | 108300 | 1659 |
| 357 | 20250226 | 130100 | 34018691600 | 108400 | 108400 | 108500 | 108300 | 1521 |
| 358 | 20250226 | 130000 | 33853883100 | 108500 | 108500 | 108500 | 108300 | 1815 |
| 359 | 20250226 | 125900 | 33657110200 | 108400 | 108600 | 108600 | 108400 | 1364 |
| 360 | 20250226 | 125800 | 33509112500 | 108500 | 108700 | 108700 | 108500 | 1872 |
| 361 | 20250226 | 125700 | 33305827300 | 108700 | 108600 | 108700 | 108600 | 558 |
| 362 | 20250226 | 125600 | 33245208200 | 108600 | 108800 | 108800 | 108600 | 682 |
| 363 | 20250226 | 125500 | 33171092400 | 108800 | 108700 | 108800 | 108700 | 691 |
| 364 | 20250226 | 125400 | 33095969500 | 108700 | 108700 | 108800 | 108600 | 393 |
| 365 | 20250226 | 125300 | 33053248500 | 108700 | 108700 | 108700 | 108600 | 450 |
| 366 | 20250226 | 125200 | 33004349700 | 108700 | 108500 | 108700 | 108500 | 213 |
| 367 | 20250226 | 125100 | 32981218100 | 108600 | 108500 | 108600 | 108500 | 864 |
| 368 | 20250226 | 125000 | 32887399500 | 108500 | 108500 | 108600 | 108400 | 532 |
| 369 | 20250226 | 124900 | 32829662800 | 108500 | 108500 | 108500 | 108400 | 857 |
| 370 | 20250226 | 124800 | 32736757000 | 108400 | 108500 | 108600 | 108400 | 1186 |
| 371 | 20250226 | 124700 | 32608080100 | 108600 | 108500 | 108600 | 108500 | 2050 |
| 372 | 20250226 | 124600 | 32385626200 | 108500 | 108800 | 108800 | 108500 | 5237 |
| 373 | 20250226 | 124500 | 31816843200 | 108700 | 108800 | 108900 | 108700 | 5100 |
| 374 | 20250226 | 124400 | 31262074300 | 108800 | 108900 | 109000 | 108800 | 1424 |
| 375 | 20250226 | 124300 | 31107036800 | 108900 | 109000 | 109100 | 108900 | 703 |
| 376 | 20250226 | 124200 | 31030445900 | 109100 | 109000 | 109100 | 109000 | 85 |
| 377 | 20250226 | 124100 | 31021179400 | 109000 | 108900 | 109000 | 108800 | 2769 |
| 378 | 20250226 | 124000 | 30719628900 | 109000 | 109000 | 109100 | 108900 | 7348 |
| 379 | 20250226 | 123900 | 29918753100 | 109100 | 109100 | 109200 | 109000 | 5176 |
| 380 | 20250226 | 123800 | 29354235300 | 109100 | 109200 | 109200 | 109100 | 1561 |
| 381 | 20250226 | 123700 | 29183820700 | 109300 | 109300 | 109300 | 109200 | 1360 |
| 382 | 20250226 | 123600 | 29035202800 | 109300 | 109400 | 109500 | 109300 | 752 |
| 383 | 20250226 | 123500 | 28952940900 | 109400 | 109400 | 109500 | 109400 | 141 |
| 384 | 20250226 | 123400 | 28937514300 | 109400 | 109400 | 109400 | 109400 | 42 |
| 385 | 20250226 | 123300 | 28932919500 | 109400 | 109500 | 109500 | 109400 | 71 |
| 386 | 20250226 | 123200 | 28925150900 | 109400 | 109400 | 109500 | 109400 | 309 |
| 387 | 20250226 | 123100 | 28891344800 | 109400 | 109400 | 109500 | 109400 | 39 |
| 388 | 20250226 | 123000 | 28887077800 | 109400 | 109400 | 109500 | 109300 | 182 |
| 389 | 20250226 | 122900 | 28867169500 | 109400 | 109400 | 109500 | 109300 | 460 |
| 390 | 20250226 | 122800 | 28816880700 | 109400 | 109500 | 109500 | 109400 | 224 |
| 391 | 20250226 | 122700 | 28792355400 | 109500 | 109600 | 109600 | 109500 | 100 |
| 392 | 20250226 | 122600 | 28781404100 | 109500 | 109600 | 109600 | 109500 | 216 |
| 393 | 20250226 | 122500 | 28757747500 | 109500 | 109500 | 109600 | 109500 | 452 |
| 394 | 20250226 | 122400 | 28708246400 | 109500 | 109500 | 109600 | 109500 | 117 |
| 395 | 20250226 | 122300 | 28695432700 | 109500 | 109500 | 109600 | 109500 | 153 |
| 396 | 20250226 | 122200 | 28678678800 | 109600 | 109300 | 109600 | 109300 | 556 |
| 397 | 20250226 | 122100 | 28617830200 | 109300 | 109400 | 109400 | 109300 | 85 |
| 398 | 20250226 | 122000 | 28608534600 | 109300 | 109400 | 109400 | 109300 | 149 |
| 399 | 20250226 | 121900 | 28592245500 | 109400 | 109300 | 109400 | 109200 | 1102 |
| 400 | 20250226 | 121800 | 28471850300 | 109300 | 109200 | 109400 | 109200 | 213 |
| 401 | 20250226 | 121700 | 28448571300 | 109300 | 109200 | 109300 | 109200 | 140 |
| 402 | 20250226 | 121600 | 28433271800 | 109200 | 109200 | 109300 | 109200 | 316 |
| 403 | 20250226 | 121500 | 28398755400 | 109200 | 109200 | 109300 | 109200 | 344 |
| 404 | 20250226 | 121400 | 28361159600 | 109200 | 109300 | 109300 | 109200 | 81 |
| 405 | 20250226 | 121300 | 28352312300 | 109300 | 109300 | 109400 | 109200 | 560 |
| 406 | 20250226 | 121200 | 28291128000 | 109300 | 109400 | 109500 | 109200 | 5055 |
| 407 | 20250226 | 121100 | 27738752400 | 109400 | 109400 | 109500 | 109400 | 97 |
| 408 | 20250226 | 121000 | 27728134100 | 109400 | 109400 | 109500 | 109400 | 363 |
| 409 | 20250226 | 120900 | 27688416400 | 109500 | 109500 | 109600 | 109500 | 598 |
| 410 | 20250226 | 120800 | 27622929500 | 109500 | 109600 | 109700 | 109500 | 220 |
| 411 | 20250226 | 120700 | 27598819800 | 109600 | 109500 | 109600 | 109500 | 67 |
| 412 | 20250226 | 120600 | 27591482300 | 109600 | 109600 | 109600 | 109500 | 220 |
| 413 | 20250226 | 120500 | 27567375700 | 109600 | 109700 | 109700 | 109600 | 91 |
| 414 | 20250226 | 120400 | 27557396300 | 109700 | 109700 | 109800 | 109600 | 192 |
| 415 | 20250226 | 120300 | 27536332900 | 109600 | 109600 | 109700 | 109600 | 78 |
| 416 | 20250226 | 120200 | 27527783800 | 109600 | 109400 | 109700 | 109400 | 269 |
| 417 | 20250226 | 120100 | 27498313600 | 109500 | 109400 | 109500 | 109400 | 266 |
| 418 | 20250226 | 120000 | 27469190000 | 109400 | 109500 | 109500 | 109300 | 214 |
| 419 | 20250226 | 115900 | 27445772900 | 109400 | 109500 | 109500 | 109300 | 447 |
| 420 | 20250226 | 115800 | 27396879200 | 109400 | 109400 | 109500 | 109300 | 543 |
| 421 | 20250226 | 115700 | 27337483700 | 109400 | 109600 | 109600 | 109400 | 239 |
| 422 | 20250226 | 115600 | 27311331400 | 109500 | 109500 | 109600 | 109400 | 166 |
| 423 | 20250226 | 115500 | 27293154200 | 109500 | 109600 | 109600 | 109500 | 173 |
| 424 | 20250226 | 115400 | 27274209400 | 109500 | 109600 | 109700 | 109500 | 290 |
| 425 | 20250226 | 115300 | 27242427300 | 109600 | 109600 | 109600 | 109500 | 343 |
| 426 | 20250226 | 115200 | 27204855200 | 109600 | 109800 | 109800 | 109600 | 67 |
| 427 | 20250226 | 115100 | 27197511100 | 109600 | 109400 | 109800 | 109400 | 645 |
| 428 | 20250226 | 115000 | 27126861800 | 109400 | 109400 | 109400 | 109300 | 474 |
| 429 | 20250226 | 114900 | 27075016200 | 109400 | 109300 | 109400 | 109300 | 332 |
| 430 | 20250226 | 114800 | 27038726500 | 109300 | 109300 | 109300 | 109200 | 217 |
| 431 | 20250226 | 114700 | 27015014100 | 109200 | 109300 | 109400 | 109200 | 1754 |
| 432 | 20250226 | 114600 | 26823314800 | 109300 | 109300 | 109400 | 109200 | 524 |
| 433 | 20250226 | 114500 | 26766036900 | 109300 | 109300 | 109400 | 109200 | 3160 |
| 434 | 20250226 | 114400 | 26420721500 | 109300 | 109400 | 109400 | 109300 | 160 |
| 435 | 20250226 | 114300 | 26403231100 | 109400 | 109300 | 109400 | 109300 | 1201 |
| 436 | 20250226 | 114200 | 26271941100 | 109400 | 109300 | 109500 | 109300 | 157 |
| 437 | 20250226 | 114100 | 26254771100 | 109500 | 109500 | 109500 | 109300 | 2927 |
| 438 | 20250226 | 114000 | 25934591500 | 109400 | 109400 | 109500 | 109400 | 29 |
| 439 | 20250226 | 113900 | 25931417800 | 109400 | 109500 | 109600 | 109400 | 165 |
| 440 | 20250226 | 113800 | 25913350600 | 109400 | 109500 | 109500 | 109400 | 585 |
| 441 | 20250226 | 113700 | 25849308800 | 109400 | 109500 | 109500 | 109400 | 116 |
| 442 | 20250226 | 113600 | 25836615500 | 109400 | 109500 | 109500 | 109400 | 99 |
| 443 | 20250226 | 113500 | 25825784500 | 109400 | 109400 | 109500 | 109400 | 100 |
| 444 | 20250226 | 113400 | 25814842100 | 109400 | 109400 | 109500 | 109400 | 110 |
| 445 | 20250226 | 113300 | 25802802800 | 109400 | 109500 | 109500 | 109400 | 573 |
| 446 | 20250226 | 113200 | 25740112600 | 109500 | 109600 | 109600 | 109400 | 5157 |
| 447 | 20250226 | 113100 | 25175648700 | 109600 | 109600 | 110000 | 109500 | 2578 |
| 448 | 20250226 | 113000 | 24892912400 | 109500 | 109700 | 109800 | 109500 | 3317 |
| 449 | 20250226 | 112900 | 24529253700 | 109700 | 109700 | 109800 | 109700 | 54 |
| 450 | 20250226 | 112800 | 24523329600 | 109700 | 109800 | 109900 | 109700 | 480 |
| 451 | 20250226 | 112700 | 24470628100 | 109800 | 109800 | 109900 | 109700 | 438 |
| 452 | 20250226 | 112600 | 24422536300 | 109700 | 109800 | 109800 | 109700 | 209 |
| 453 | 20250226 | 112500 | 24399595700 | 109700 | 109800 | 109800 | 109700 | 206 |
| 454 | 20250226 | 112400 | 24376983800 | 109800 | 109900 | 109900 | 109800 | 451 |
| 455 | 20250226 | 112300 | 24327441400 | 109900 | 109800 | 109900 | 109800 | 160 |
| 456 | 20250226 | 112200 | 24309860300 | 109800 | 109900 | 110000 | 109700 | 118 |
| 457 | 20250226 | 112100 | 24296901500 | 109900 | 109700 | 109900 | 109600 | 711 |
| 458 | 20250226 | 112000 | 24218890300 | 109700 | 109900 | 110000 | 109700 | 170 |
| 459 | 20250226 | 111900 | 24200215400 | 109900 | 109900 | 109900 | 109700 | 61 |
| 460 | 20250226 | 111800 | 24193518500 | 109900 | 109800 | 110000 | 109700 | 386 |
| 461 | 20250226 | 111700 | 24151096800 | 109600 | 109900 | 110000 | 109600 | 1492 |
| 462 | 20250226 | 111600 | 23987400800 | 110000 | 109800 | 110100 | 109800 | 834 |
| 463 | 20250226 | 111500 | 23895662100 | 109800 | 110000 | 110100 | 109800 | 405 |
| 464 | 20250226 | 111400 | 23851120500 | 110000 | 110300 | 110600 | 110000 | 632 |
| 465 | 20250226 | 111300 | 23781454300 | 110300 | 110200 | 111000 | 110100 | 3531 |
| 466 | 20250226 | 111200 | 23390327800 | 110200 | 110200 | 110200 | 110000 | 354 |
| 467 | 20250226 | 111100 | 23351351000 | 110000 | 109800 | 110200 | 109600 | 1485 |
| 468 | 20250226 | 111000 | 23188045000 | 109800 | 109600 | 110000 | 109500 | 1038 |
| 469 | 20250226 | 110900 | 23074149400 | 109500 | 109500 | 109600 | 109500 | 666 |
| 470 | 20250226 | 110800 | 23001221800 | 109600 | 109600 | 109700 | 109600 | 397 |
| 471 | 20250226 | 110700 | 22957706800 | 109600 | 109500 | 109600 | 109500 | 43 |
| 472 | 20250226 | 110600 | 22952995900 | 109500 | 109600 | 109600 | 109500 | 110 |
| 473 | 20250226 | 110500 | 22940947200 | 109500 | 109600 | 109700 | 109500 | 2413 |
| 474 | 20250226 | 110400 | 22676675900 | 109600 | 109600 | 109700 | 109600 | 444 |
| 475 | 20250226 | 110300 | 22628012100 | 109600 | 109600 | 109700 | 109600 | 422 |
| 476 | 20250226 | 110200 | 22581733100 | 109600 | 109500 | 109700 | 109500 | 163 |
| 477 | 20250226 | 110100 | 22563878200 | 109500 | 109700 | 109700 | 109500 | 535 |
| 478 | 20250226 | 110000 | 22505237400 | 109700 | 109700 | 109700 | 109600 | 159 |
| 479 | 20250226 | 105900 | 22487803400 | 109600 | 109700 | 109700 | 109600 | 196 |
| 480 | 20250226 | 105800 | 22466303400 | 109700 | 109700 | 109800 | 109600 | 328 |
| 481 | 20250226 | 105700 | 22430320800 | 109700 | 109700 | 109700 | 109600 | 76 |
| 482 | 20250226 | 105600 | 22421988300 | 109700 | 109900 | 110000 | 109600 | 4168 |
| 483 | 20250226 | 105500 | 21964433400 | 109900 | 109800 | 109900 | 109800 | 78 |
| 484 | 20250226 | 105400 | 21955865200 | 109900 | 109900 | 109900 | 109800 | 220 |
| 485 | 20250226 | 105300 | 21931688300 | 109900 | 109900 | 110000 | 109800 | 161 |
| 486 | 20250226 | 105200 | 21913991800 | 109900 | 110000 | 110000 | 109800 | 207 |
| 487 | 20250226 | 105100 | 21891242800 | 109800 | 109700 | 109900 | 109700 | 109 |
| 488 | 20250226 | 105000 | 21879271000 | 109700 | 109600 | 110000 | 109600 | 1343 |
| 489 | 20250226 | 104900 | 21731925300 | 109600 | 109500 | 109600 | 109500 | 240 |
| 490 | 20250226 | 104800 | 21705640200 | 109600 | 109500 | 109600 | 109500 | 193 |
| 491 | 20250226 | 104700 | 21684498100 | 109600 | 109600 | 109700 | 109500 | 323 |
| 492 | 20250226 | 104600 | 21649096200 | 109700 | 109500 | 109700 | 109500 | 464 |
| 493 | 20250226 | 104500 | 21598244700 | 109500 | 109500 | 109600 | 109400 | 246 |
| 494 | 20250226 | 104400 | 21571301300 | 109500 | 109500 | 109600 | 109400 | 1116 |
| 495 | 20250226 | 104300 | 21449097800 | 109600 | 109500 | 109600 | 109500 | 124 |
| 496 | 20250226 | 104200 | 21435513500 | 109500 | 109600 | 109600 | 109500 | 232 |
| 497 | 20250226 | 104100 | 21410103000 | 109500 | 109500 | 109600 | 109500 | 183 |
| 498 | 20250226 | 104000 | 21390052800 | 109500 | 109600 | 109600 | 109500 | 495 |
| 499 | 20250226 | 103900 | 21335837600 | 109500 | 109600 | 109600 | 109500 | 225 |
| 500 | 20250226 | 103800 | 21311191700 | 109500 | 109500 | 109600 | 109500 | 83 |
| 501 | 20250226 | 103700 | 21302101500 | 109500 | 109400 | 109500 | 109400 | 395 |
| 502 | 20250226 | 103600 | 21258869600 | 109400 | 109500 | 109600 | 109400 | 993 |
| 503 | 20250226 | 103500 | 21150152200 | 109500 | 109600 | 109600 | 109500 | 495 |
| 504 | 20250226 | 103400 | 21095907500 | 109500 | 109600 | 109700 | 109500 | 811 |
| 505 | 20250226 | 103300 | 21007056400 | 109600 | 109600 | 109700 | 109600 | 154 |
| 506 | 20250226 | 103200 | 20990171000 | 109600 | 109600 | 109700 | 109600 | 177 |
| 507 | 20250226 | 103100 | 20970761800 | 109600 | 109700 | 109700 | 109600 | 252 |
| 508 | 20250226 | 103000 | 20943129200 | 109700 | 109500 | 109700 | 109500 | 200 |
| 509 | 20250226 | 102900 | 20921199500 | 109500 | 109600 | 109700 | 109500 | 160 |
| 510 | 20250226 | 102800 | 20903664200 | 109700 | 109500 | 109700 | 109500 | 230 |
| 511 | 20250226 | 102700 | 20878459200 | 109500 | 109700 | 109700 | 109500 | 1064 |
| 512 | 20250226 | 102600 | 20761901800 | 109700 | 109600 | 109800 | 109600 | 151 |
| 513 | 20250226 | 102500 | 20745336300 | 109600 | 109700 | 109700 | 109600 | 271 |
| 514 | 20250226 | 102400 | 20715624600 | 109600 | 109600 | 109600 | 109400 | 223 |
| 515 | 20250226 | 102300 | 20691188100 | 109600 | 109300 | 109600 | 109200 | 312 |
| 516 | 20250226 | 102200 | 20657055000 | 109300 | 109500 | 110000 | 109200 | 4157 |
| 517 | 20250226 | 102100 | 20202400100 | 109400 | 109500 | 109500 | 109300 | 1573 |
| 518 | 20250226 | 102000 | 20030309200 | 109500 | 109600 | 109700 | 109400 | 4440 |
| 519 | 20250226 | 101900 | 19543948000 | 109700 | 109900 | 109900 | 109600 | 1269 |
| 520 | 20250226 | 101800 | 19404680000 | 109800 | 109800 | 109800 | 109800 | 608 |
| 521 | 20250226 | 101700 | 19337921600 | 109800 | 109700 | 109900 | 109700 | 212 |
| 522 | 20250226 | 101600 | 19314646500 | 109800 | 109600 | 109800 | 109600 | 314 |
| 523 | 20250226 | 101500 | 19280199700 | 109700 | 109700 | 109700 | 109600 | 274 |
| 524 | 20250226 | 101400 | 19250147900 | 109700 | 109700 | 109700 | 109600 | 418 |
| 525 | 20250226 | 101300 | 19204331000 | 109600 | 109600 | 109700 | 109600 | 1292 |
| 526 | 20250226 | 101200 | 19062645900 | 109600 | 109800 | 109800 | 109600 | 1328 |
| 527 | 20250226 | 101100 | 18916986000 | 109800 | 110000 | 110000 | 109700 | 1194 |
| 528 | 20250226 | 101000 | 18785873100 | 109900 | 109900 | 109900 | 109800 | 328 |
| 529 | 20250226 | 100900 | 18749827000 | 109900 | 110000 | 110000 | 109800 | 364 |
| 530 | 20250226 | 100800 | 18709832000 | 110000 | 109700 | 110000 | 109700 | 233 |
| 531 | 20250226 | 100700 | 18684253600 | 109700 | 109800 | 109800 | 109600 | 603 |
| 532 | 20250226 | 100600 | 18618107700 | 109800 | 110000 | 110100 | 109700 | 3913 |
| 533 | 20250226 | 100500 | 18188202900 | 109900 | 110000 | 110000 | 109900 | 251 |
| 534 | 20250226 | 100400 | 18160596100 | 110000 | 110000 | 110000 | 109900 | 223 |
| 535 | 20250226 | 100300 | 18136067700 | 110100 | 110000 | 110100 | 110000 | 608 |
| 536 | 20250226 | 100200 | 18069184700 | 110000 | 110000 | 110900 | 109900 | 899 |
| 537 | 20250226 | 100100 | 17969959400 | 110000 | 110100 | 110100 | 109800 | 2140 |
| 538 | 20250226 | 100000 | 17734566500 | 110200 | 110300 | 110300 | 110100 | 606 |
| 539 | 20250226 | 095900 | 17667809900 | 110300 | 110400 | 110500 | 110100 | 576 |
| 540 | 20250226 | 095800 | 17604311200 | 110400 | 110500 | 110600 | 110400 | 1080 |
| 541 | 20250226 | 095700 | 17484999100 | 110500 | 110300 | 110500 | 110200 | 1183 |
| 542 | 20250226 | 095600 | 17354443600 | 110300 | 110200 | 110400 | 110100 | 2593 |
| 543 | 20250226 | 095500 | 17068466700 | 110200 | 109800 | 110300 | 109800 | 1007 |
| 544 | 20250226 | 095400 | 16957610600 | 109800 | 110000 | 110100 | 109800 | 1650 |
| 545 | 20250226 | 095300 | 16776213400 | 110100 | 110000 | 110100 | 109900 | 940 |
| 546 | 20250226 | 095200 | 16672833100 | 110000 | 110100 | 110100 | 109900 | 967 |
| 547 | 20250226 | 095100 | 16566475800 | 110100 | 110200 | 110200 | 110000 | 290 |
| 548 | 20250226 | 095000 | 16534559300 | 110200 | 109900 | 110200 | 109900 | 703 |
| 549 | 20250226 | 094900 | 16457219200 | 109900 | 110200 | 110200 | 109900 | 568 |
| 550 | 20250226 | 094800 | 16394781500 | 110200 | 110200 | 110300 | 109900 | 1296 |
| 551 | 20250226 | 094700 | 16252199100 | 110200 | 109800 | 110300 | 109800 | 917 |
| 552 | 20250226 | 094600 | 16151293700 | 109800 | 109300 | 110000 | 109200 | 1422 |
| 553 | 20250226 | 094500 | 15995537700 | 109300 | 110100 | 110200 | 109200 | 9581 |
| 554 | 20250226 | 094400 | 14945341100 | 110200 | 110200 | 110200 | 109900 | 1814 |
| 555 | 20250226 | 094300 | 14745778800 | 110200 | 109900 | 110200 | 109800 | 1184 |
| 556 | 20250226 | 094200 | 14615622000 | 110000 | 109800 | 110000 | 109700 | 411 |
| 557 | 20250226 | 094100 | 14570470000 | 109700 | 109900 | 110000 | 109700 | 3400 |
| 558 | 20250226 | 094000 | 14197089200 | 110000 | 110100 | 110300 | 110000 | 5123 |
| 559 | 20250226 | 093900 | 13633373900 | 110100 | 110400 | 110400 | 110100 | 4876 |
| 560 | 20250226 | 093800 | 13095992900 | 110300 | 110300 | 110500 | 110200 | 762 |
| 561 | 20250226 | 093700 | 13011943100 | 110200 | 110700 | 110700 | 110100 | 7341 |
| 562 | 20250226 | 093600 | 12200923800 | 110700 | 110400 | 110700 | 110400 | 579 |
| 563 | 20250226 | 093500 | 12136909500 | 110600 | 110300 | 110600 | 110300 | 1264 |
| 564 | 20250226 | 093400 | 11997349200 | 110400 | 110400 | 110400 | 110200 | 1872 |
| 565 | 20250226 | 093300 | 11790949700 | 110300 | 110500 | 110600 | 110200 | 2620 |
| 566 | 20250226 | 093200 | 11501955800 | 110600 | 110700 | 110700 | 110400 | 2542 |
| 567 | 20250226 | 093100 | 11220961400 | 110600 | 110800 | 110900 | 110600 | 826 |
| 568 | 20250226 | 093000 | 11129480500 | 110800 | 111200 | 111200 | 110500 | 8359 |
| 569 | 20250226 | 092900 | 10202624500 | 111200 | 111500 | 111500 | 111100 | 3307 |
| 570 | 20250226 | 092800 | 9834836600 | 111400 | 111900 | 111900 | 111300 | 4120 |
| 571 | 20250226 | 092700 | 9375467500 | 111800 | 111700 | 112000 | 111700 | 1474 |
| 572 | 20250226 | 092600 | 9210579100 | 111800 | 112000 | 112100 | 111700 | 1002 |
| 573 | 20250226 | 092500 | 9098518700 | 112100 | 112000 | 112100 | 111700 | 1032 |
| 574 | 20250226 | 092400 | 8983105500 | 112100 | 112100 | 112200 | 111900 | 951 |
| 575 | 20250226 | 092300 | 8876481000 | 112100 | 112000 | 112200 | 111800 | 469 |
| 576 | 20250226 | 092200 | 8823905400 | 112000 | 112100 | 112100 | 111900 | 740 |
| 577 | 20250226 | 092100 | 8741037300 | 112100 | 112300 | 112300 | 112000 | 310 |
| 578 | 20250226 | 092000 | 8706270400 | 112300 | 112000 | 112300 | 112000 | 527 |
| 579 | 20250226 | 091900 | 8647178800 | 112000 | 111700 | 112100 | 111700 | 1014 |
| 580 | 20250226 | 091800 | 8533739300 | 112100 | 112000 | 112100 | 111400 | 4285 |
| 581 | 20250226 | 091700 | 8055074700 | 112000 | 112100 | 112200 | 112000 | 913 |
| 582 | 20250226 | 091600 | 7952721600 | 112000 | 112100 | 112200 | 112000 | 380 |
| 583 | 20250226 | 091500 | 7910124500 | 112100 | 112100 | 112300 | 111800 | 2342 |
| 584 | 20250226 | 091400 | 7647809200 | 112000 | 112300 | 112400 | 112000 | 1537 |
| 585 | 20250226 | 091300 | 7475309300 | 112300 | 112300 | 112400 | 112000 | 2794 |
| 586 | 20250226 | 091200 | 7161884200 | 112300 | 112500 | 112500 | 112100 | 860 |
| 587 | 20250226 | 091100 | 7065410800 | 112200 | 112200 | 112500 | 112100 | 1194 |
| 588 | 20250226 | 091000 | 6931346800 | 112400 | 112500 | 112600 | 112000 | 4172 |
| 589 | 20250226 | 090900 | 6463211500 | 112400 | 113100 | 113100 | 112300 | 3470 |
| 590 | 20250226 | 090800 | 6072149600 | 113100 | 113200 | 113300 | 113000 | 5104 |
| 591 | 20250226 | 090700 | 5494457100 | 113200 | 113400 | 113800 | 113100 | 2075 |
| 592 | 20250226 | 090600 | 5259418000 | 113400 | 112800 | 113900 | 112800 | 4417 |
| 593 | 20250226 | 090500 | 4758907600 | 112900 | 113500 | 113600 | 112800 | 3917 |
| 594 | 20250226 | 090400 | 4315994800 | 113500 | 113300 | 113900 | 112900 | 6363 |
| 595 | 20250226 | 090300 | 3595515200 | 113300 | 113800 | 113900 | 113100 | 4407 |
| 596 | 20250226 | 090200 | 3095840000 | 114000 | 113600 | 114000 | 113400 | 5474 |
| 597 | 20250226 | 090100 | 2473548600 | 113600 | 113100 | 114300 | 112800 | 8273 |
| 598 | 20250226 | 090000 | 1533362400 | 113100 | 113300 | 114200 | 112800 | 13513 |