33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 183000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 4641 |
| 3 | 20250227 | 182900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 4 | 20250227 | 182800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 5 | 20250227 | 182700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 6 | 20250227 | 182600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 7 | 20250227 | 182500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 8 | 20250227 | 182400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 9 | 20250227 | 182300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 10 | 20250227 | 182200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 11 | 20250227 | 182100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 12 | 20250227 | 182000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 13 | 20250227 | 181900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 14 | 20250227 | 181800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 15 | 20250227 | 181700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 16 | 20250227 | 181600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 17 | 20250227 | 181500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 18 | 20250227 | 181400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 19 | 20250227 | 181300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 20 | 20250227 | 181200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 21 | 20250227 | 181100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 22 | 20250227 | 181000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 23 | 20250227 | 180900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 24 | 20250227 | 180800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 25 | 20250227 | 180700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 26 | 20250227 | 180600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 27 | 20250227 | 180500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 28 | 20250227 | 180400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 29 | 20250227 | 180300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 30 | 20250227 | 180200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 31 | 20250227 | 180100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 32 | 20250227 | 180000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 4641 |
| 33 | 20250227 | 175900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 34 | 20250227 | 175800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 35 | 20250227 | 175700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 36 | 20250227 | 175600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 37 | 20250227 | 175500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 38 | 20250227 | 175400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 39 | 20250227 | 175300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 40 | 20250227 | 175200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 41 | 20250227 | 175100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 42 | 20250227 | 175000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 43 | 20250227 | 174900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 44 | 20250227 | 174800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 45 | 20250227 | 174700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 46 | 20250227 | 174600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 47 | 20250227 | 174500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 48 | 20250227 | 174400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 49 | 20250227 | 174300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 50 | 20250227 | 174200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 51 | 20250227 | 174100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 52 | 20250227 | 174000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 53 | 20250227 | 173900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 54 | 20250227 | 173800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 55 | 20250227 | 173700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 56 | 20250227 | 173600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 57 | 20250227 | 173500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 58 | 20250227 | 173400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 59 | 20250227 | 173300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 60 | 20250227 | 173200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 61 | 20250227 | 173100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 62 | 20250227 | 173000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 4641 |
| 63 | 20250227 | 172900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 64 | 20250227 | 172800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 65 | 20250227 | 172700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 66 | 20250227 | 172600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 67 | 20250227 | 172500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 68 | 20250227 | 172400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 69 | 20250227 | 172300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 70 | 20250227 | 172200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 71 | 20250227 | 172100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 72 | 20250227 | 172000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 73 | 20250227 | 171900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 74 | 20250227 | 171800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 75 | 20250227 | 171700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 76 | 20250227 | 171600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 77 | 20250227 | 171500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 78 | 20250227 | 171400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 79 | 20250227 | 171300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 80 | 20250227 | 171200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 81 | 20250227 | 171100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 82 | 20250227 | 171000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 83 | 20250227 | 170900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 84 | 20250227 | 170800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 85 | 20250227 | 170700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 86 | 20250227 | 170600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 87 | 20250227 | 170500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 88 | 20250227 | 170400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 89 | 20250227 | 170300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 90 | 20250227 | 170200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 91 | 20250227 | 170100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 92 | 20250227 | 170000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 4641 |
| 93 | 20250227 | 165900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 94 | 20250227 | 165800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 95 | 20250227 | 165700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 96 | 20250227 | 165600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 97 | 20250227 | 165500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 98 | 20250227 | 165400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 99 | 20250227 | 165300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 100 | 20250227 | 165200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 101 | 20250227 | 165100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 102 | 20250227 | 165000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 103 | 20250227 | 164900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 104 | 20250227 | 164800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 105 | 20250227 | 164700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 106 | 20250227 | 164600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 107 | 20250227 | 164500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 108 | 20250227 | 164400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 109 | 20250227 | 164300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 110 | 20250227 | 164200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 111 | 20250227 | 164100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 112 | 20250227 | 164000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 113 | 20250227 | 163900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 114 | 20250227 | 163800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 115 | 20250227 | 163700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 116 | 20250227 | 163600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 117 | 20250227 | 163500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 118 | 20250227 | 163400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 119 | 20250227 | 163300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 120 | 20250227 | 163200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 121 | 20250227 | 163100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 122 | 20250227 | 163000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 4641 |
| 123 | 20250227 | 162900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 124 | 20250227 | 162800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 125 | 20250227 | 162700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 126 | 20250227 | 162600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 127 | 20250227 | 162500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 128 | 20250227 | 162400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 129 | 20250227 | 162300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 130 | 20250227 | 162200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 131 | 20250227 | 162100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 132 | 20250227 | 162000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 133 | 20250227 | 161900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 134 | 20250227 | 161800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 135 | 20250227 | 161700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 136 | 20250227 | 161600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 137 | 20250227 | 161500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 138 | 20250227 | 161400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 139 | 20250227 | 161300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 140 | 20250227 | 161200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 141 | 20250227 | 161100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 142 | 20250227 | 161000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 143 | 20250227 | 160900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 144 | 20250227 | 160800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 145 | 20250227 | 160700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 146 | 20250227 | 160600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 147 | 20250227 | 160500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 148 | 20250227 | 160400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 149 | 20250227 | 160300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 150 | 20250227 | 160200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 151 | 20250227 | 160100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 152 | 20250227 | 160000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 4641 |
| 153 | 20250227 | 155900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 154 | 20250227 | 155800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 155 | 20250227 | 155700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 156 | 20250227 | 155600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 157 | 20250227 | 155500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 158 | 20250227 | 155400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 159 | 20250227 | 155300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 160 | 20250227 | 155200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 161 | 20250227 | 155100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 162 | 20250227 | 155000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 163 | 20250227 | 154900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 164 | 20250227 | 154800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 165 | 20250227 | 154700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 166 | 20250227 | 154600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 167 | 20250227 | 154500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 168 | 20250227 | 154400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 169 | 20250227 | 154300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 170 | 20250227 | 154200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 171 | 20250227 | 154100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 172 | 20250227 | 154000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 173 | 20250227 | 153900 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 174 | 20250227 | 153800 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 175 | 20250227 | 153700 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 176 | 20250227 | 153600 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 177 | 20250227 | 153500 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 178 | 20250227 | 153400 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 179 | 20250227 | 153300 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 180 | 20250227 | 153200 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 181 | 20250227 | 153100 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 0 |
| 182 | 20250227 | 153000 | 42555302500 | 188800 | 188800 | 188800 | 188800 | 9282 |
| 183 | 20250227 | 152900 | 41679081700 | 189000 | 189000 | 189000 | 189000 | 0 |
| 184 | 20250227 | 152800 | 41679081700 | 189000 | 189000 | 189000 | 189000 | 0 |
| 185 | 20250227 | 152700 | 41679081700 | 189000 | 189000 | 189000 | 189000 | 0 |
| 186 | 20250227 | 152600 | 41679081700 | 189000 | 189000 | 189000 | 189000 | 0 |
| 187 | 20250227 | 152500 | 41679081700 | 189000 | 189000 | 189000 | 189000 | 0 |
| 188 | 20250227 | 152400 | 41679081700 | 189000 | 189000 | 189000 | 189000 | 0 |
| 189 | 20250227 | 152300 | 41679081700 | 189000 | 189000 | 189000 | 189000 | 0 |
| 190 | 20250227 | 152200 | 41679081700 | 189000 | 189000 | 189000 | 189000 | 0 |
| 191 | 20250227 | 152100 | 41679081700 | 189000 | 189000 | 189000 | 189000 | 0 |
| 192 | 20250227 | 152000 | 41679081700 | 189000 | 189000 | 189000 | 189000 | 0 |
| 193 | 20250227 | 151900 | 41679081700 | 189000 | 188800 | 189600 | 188800 | 1737 |
| 194 | 20250227 | 151800 | 41350883700 | 188900 | 189200 | 189400 | 188800 | 1448 |
| 195 | 20250227 | 151700 | 41077198900 | 189100 | 189500 | 189500 | 189100 | 727 |
| 196 | 20250227 | 151600 | 40939478400 | 189600 | 189500 | 189600 | 189500 | 802 |
| 197 | 20250227 | 151500 | 40787481200 | 189600 | 189600 | 189700 | 189500 | 556 |
| 198 | 20250227 | 151400 | 40682092600 | 189600 | 189500 | 189600 | 189500 | 700 |
| 199 | 20250227 | 151300 | 40549423900 | 189600 | 189100 | 189700 | 189100 | 957 |
| 200 | 20250227 | 151200 | 40368092100 | 189100 | 188800 | 189100 | 188800 | 947 |
| 201 | 20250227 | 151100 | 40189194400 | 188900 | 188900 | 189100 | 188800 | 1306 |
| 202 | 20250227 | 151000 | 39942443400 | 188900 | 189300 | 189400 | 188900 | 2474 |
| 203 | 20250227 | 150900 | 39474739400 | 189200 | 189200 | 189500 | 189200 | 282 |
| 204 | 20250227 | 150800 | 39421362500 | 189200 | 189500 | 189500 | 189000 | 5167 |
| 205 | 20250227 | 150700 | 38443796800 | 189500 | 189700 | 189700 | 189500 | 370 |
| 206 | 20250227 | 150600 | 38373626300 | 189700 | 189600 | 189800 | 189600 | 409 |
| 207 | 20250227 | 150500 | 38296030500 | 189600 | 189500 | 189700 | 189500 | 202 |
| 208 | 20250227 | 150400 | 38257736200 | 189500 | 189600 | 189600 | 189500 | 197 |
| 209 | 20250227 | 150300 | 38220398200 | 189600 | 189600 | 189600 | 189500 | 240 |
| 210 | 20250227 | 150200 | 38174902700 | 189500 | 189600 | 189600 | 189500 | 159 |
| 211 | 20250227 | 150100 | 38144764100 | 189600 | 189600 | 189900 | 189500 | 394 |
| 212 | 20250227 | 150000 | 38070065600 | 189700 | 189700 | 189700 | 189600 | 233 |
| 213 | 20250227 | 145900 | 38025883900 | 189700 | 189500 | 190000 | 189400 | 155 |
| 214 | 20250227 | 145800 | 37996470500 | 189500 | 189500 | 190400 | 189400 | 2277 |
| 215 | 20250227 | 145700 | 37564097700 | 189700 | 190000 | 190000 | 189500 | 1773 |
| 216 | 20250227 | 145600 | 37227865600 | 190000 | 190100 | 190200 | 190000 | 168 |
| 217 | 20250227 | 145500 | 37195941200 | 190000 | 190300 | 190300 | 190000 | 77 |
| 218 | 20250227 | 145400 | 37181298800 | 190200 | 190100 | 190300 | 190100 | 239 |
| 219 | 20250227 | 145300 | 37135836400 | 190100 | 190200 | 190300 | 190100 | 181 |
| 220 | 20250227 | 145200 | 37101410900 | 190300 | 190200 | 190300 | 190200 | 369 |
| 221 | 20250227 | 145100 | 37031223800 | 190200 | 190300 | 190300 | 190200 | 187 |
| 222 | 20250227 | 145000 | 36995650000 | 190300 | 190200 | 190300 | 190000 | 222 |
| 223 | 20250227 | 144900 | 36953419900 | 190300 | 189900 | 190400 | 189900 | 86 |
| 224 | 20250227 | 144800 | 36937073000 | 190400 | 190300 | 190400 | 189800 | 367 |
| 225 | 20250227 | 144700 | 36867339400 | 190400 | 190000 | 190400 | 189900 | 824 |
| 226 | 20250227 | 144600 | 36710722900 | 190000 | 190300 | 190400 | 189600 | 414 |
| 227 | 20250227 | 144500 | 36632070200 | 190100 | 190000 | 190100 | 189500 | 1265 |
| 228 | 20250227 | 144400 | 36392036900 | 190100 | 189900 | 190100 | 189900 | 605 |
| 229 | 20250227 | 144300 | 36277095900 | 190000 | 190100 | 190100 | 189900 | 249 |
| 230 | 20250227 | 144200 | 36229780100 | 190000 | 189800 | 190000 | 189800 | 533 |
| 231 | 20250227 | 144100 | 36128545200 | 189800 | 189900 | 189900 | 189800 | 366 |
| 232 | 20250227 | 144000 | 36059066700 | 189800 | 189900 | 189900 | 189800 | 264 |
| 233 | 20250227 | 143900 | 36008951600 | 189900 | 190100 | 190100 | 189800 | 354 |
| 234 | 20250227 | 143800 | 35941719200 | 190000 | 190100 | 190100 | 190000 | 269 |
| 235 | 20250227 | 143700 | 35890608200 | 190100 | 190200 | 190300 | 190100 | 362 |
| 236 | 20250227 | 143600 | 35821773900 | 190200 | 190200 | 190300 | 190100 | 203 |
| 237 | 20250227 | 143500 | 35783165300 | 190200 | 190200 | 190200 | 190100 | 43 |
| 238 | 20250227 | 143400 | 35774988800 | 190200 | 190000 | 190400 | 190000 | 236 |
| 239 | 20250227 | 143300 | 35730131100 | 190000 | 190100 | 190300 | 190000 | 143 |
| 240 | 20250227 | 143200 | 35702953400 | 190300 | 190100 | 190300 | 190000 | 386 |
| 241 | 20250227 | 143100 | 35629566100 | 190100 | 190200 | 190200 | 190100 | 342 |
| 242 | 20250227 | 143000 | 35564519700 | 190300 | 190400 | 190400 | 190300 | 121 |
| 243 | 20250227 | 142900 | 35541486800 | 190400 | 190400 | 190400 | 190400 | 29 |
| 244 | 20250227 | 142800 | 35535965200 | 190400 | 190400 | 190400 | 190400 | 143 |
| 245 | 20250227 | 142700 | 35508738000 | 190400 | 190400 | 190500 | 190400 | 229 |
| 246 | 20250227 | 142600 | 35465121700 | 190500 | 190500 | 190600 | 190400 | 133 |
| 247 | 20250227 | 142500 | 35439785200 | 190600 | 190500 | 190600 | 190500 | 83 |
| 248 | 20250227 | 142400 | 35423973600 | 190500 | 190400 | 190500 | 190300 | 348 |
| 249 | 20250227 | 142300 | 35357730600 | 190400 | 190500 | 190600 | 190400 | 159 |
| 250 | 20250227 | 142200 | 35327442000 | 190600 | 190700 | 190700 | 190600 | 209 |
| 251 | 20250227 | 142100 | 35287596100 | 190700 | 190900 | 190900 | 190700 | 116 |
| 252 | 20250227 | 142000 | 35265465600 | 190900 | 190900 | 190900 | 190700 | 97 |
| 253 | 20250227 | 141900 | 35246957400 | 190800 | 190400 | 190800 | 190400 | 282 |
| 254 | 20250227 | 141800 | 35193210100 | 190500 | 190400 | 190500 | 190300 | 267 |
| 255 | 20250227 | 141700 | 35142372600 | 190400 | 190400 | 190500 | 190400 | 144 |
| 256 | 20250227 | 141600 | 35114950000 | 190400 | 190500 | 190500 | 190400 | 102 |
| 257 | 20250227 | 141500 | 35095527100 | 190500 | 190600 | 190600 | 190500 | 226 |
| 258 | 20250227 | 141400 | 35052460800 | 190600 | 190600 | 190700 | 190600 | 18 |
| 259 | 20250227 | 141300 | 35049029300 | 190600 | 190800 | 190800 | 190600 | 32 |
| 260 | 20250227 | 141200 | 35042926800 | 190900 | 190900 | 190900 | 190900 | 6 |
| 261 | 20250227 | 141100 | 35041781400 | 190900 | 190600 | 190900 | 190600 | 370 |
| 262 | 20250227 | 141000 | 34971186200 | 190600 | 190700 | 190800 | 190600 | 14 |
| 263 | 20250227 | 140900 | 34968516300 | 190800 | 190800 | 190800 | 190600 | 46 |
| 264 | 20250227 | 140800 | 34959747300 | 190900 | 190600 | 190900 | 190500 | 497 |
| 265 | 20250227 | 140700 | 34865042800 | 190700 | 190800 | 190800 | 190600 | 120 |
| 266 | 20250227 | 140600 | 34842162000 | 190800 | 190700 | 190800 | 190700 | 31 |
| 267 | 20250227 | 140500 | 34836250000 | 190800 | 190900 | 191000 | 190800 | 47 |
| 268 | 20250227 | 140400 | 34827279100 | 190900 | 190900 | 191000 | 190900 | 66 |
| 269 | 20250227 | 140300 | 34814679300 | 190900 | 191000 | 191000 | 190900 | 96 |
| 270 | 20250227 | 140200 | 34796350400 | 191000 | 190900 | 191000 | 190800 | 193 |
| 271 | 20250227 | 140100 | 34759506900 | 190900 | 190800 | 190900 | 190800 | 64 |
| 272 | 20250227 | 140000 | 34747295400 | 190800 | 190800 | 190800 | 190600 | 207 |
| 273 | 20250227 | 135900 | 34707819100 | 190600 | 190600 | 190800 | 190600 | 83 |
| 274 | 20250227 | 135800 | 34691996300 | 190600 | 190600 | 190600 | 190600 | 32 |
| 275 | 20250227 | 135700 | 34685897100 | 190600 | 190800 | 190800 | 190600 | 117 |
| 276 | 20250227 | 135600 | 34663593000 | 190900 | 190600 | 190900 | 190600 | 129 |
| 277 | 20250227 | 135500 | 34638991200 | 190600 | 190600 | 190700 | 190600 | 166 |
| 278 | 20250227 | 135400 | 34607349700 | 190600 | 190600 | 191000 | 190600 | 433 |
| 279 | 20250227 | 135300 | 34524766600 | 190700 | 190700 | 190700 | 190700 | 8 |
| 280 | 20250227 | 135200 | 34523241000 | 190700 | 190600 | 190700 | 190600 | 48 |
| 281 | 20250227 | 135100 | 34514091100 | 190700 | 190700 | 190700 | 190600 | 31 |
| 282 | 20250227 | 135000 | 34508181200 | 190700 | 190700 | 190700 | 190600 | 34 |
| 283 | 20250227 | 134900 | 34501697700 | 190600 | 190700 | 190700 | 190600 | 63 |
| 284 | 20250227 | 134800 | 34489685800 | 190600 | 190700 | 190700 | 190600 | 215 |
| 285 | 20250227 | 134700 | 34448705800 | 190700 | 190700 | 190700 | 190700 | 97 |
| 286 | 20250227 | 134600 | 34430207900 | 190700 | 191000 | 191000 | 190700 | 217 |
| 287 | 20250227 | 134500 | 34388784300 | 191000 | 191100 | 191100 | 191000 | 225 |
| 288 | 20250227 | 134400 | 34345800100 | 191200 | 191300 | 191300 | 191100 | 407 |
| 289 | 20250227 | 134300 | 34267982200 | 191400 | 191200 | 191400 | 191200 | 349 |
| 290 | 20250227 | 134200 | 34201203700 | 191200 | 191200 | 191300 | 191100 | 351 |
| 291 | 20250227 | 134100 | 34134098600 | 191200 | 191100 | 191300 | 191100 | 135 |
| 292 | 20250227 | 134000 | 34108284100 | 191200 | 191500 | 191500 | 191200 | 475 |
| 293 | 20250227 | 133900 | 34017382600 | 191400 | 191400 | 191500 | 191400 | 242 |
| 294 | 20250227 | 133800 | 33971062700 | 191400 | 191200 | 191500 | 191100 | 473 |
| 295 | 20250227 | 133700 | 33880551100 | 191300 | 191200 | 191300 | 191100 | 480 |
| 296 | 20250227 | 133600 | 33788771800 | 191200 | 191000 | 191200 | 191000 | 128 |
| 297 | 20250227 | 133500 | 33764309900 | 191000 | 191200 | 191200 | 190900 | 281 |
| 298 | 20250227 | 133400 | 33710635600 | 191100 | 191200 | 191200 | 191100 | 449 |
| 299 | 20250227 | 133300 | 33624789100 | 191200 | 191000 | 191200 | 190900 | 791 |
| 300 | 20250227 | 133200 | 33473686800 | 190900 | 190800 | 190900 | 190800 | 203 |
| 301 | 20250227 | 133100 | 33434945600 | 190800 | 190700 | 190900 | 190500 | 273 |
| 302 | 20250227 | 133000 | 33382879300 | 190700 | 190500 | 190900 | 190400 | 201 |
| 303 | 20250227 | 132900 | 33344552800 | 190900 | 191200 | 191200 | 190500 | 555 |
| 304 | 20250227 | 132800 | 33238691800 | 191200 | 190600 | 191200 | 190600 | 1678 |
| 305 | 20250227 | 132700 | 32918315900 | 190600 | 190300 | 190700 | 190300 | 635 |
| 306 | 20250227 | 132600 | 32797325100 | 190300 | 190200 | 190300 | 190200 | 134 |
| 307 | 20250227 | 132500 | 32771836800 | 190200 | 190400 | 190500 | 190100 | 173 |
| 308 | 20250227 | 132400 | 32738918300 | 190500 | 190400 | 190600 | 190300 | 422 |
| 309 | 20250227 | 132300 | 32658534100 | 190400 | 190100 | 190400 | 190000 | 1019 |
| 310 | 20250227 | 132200 | 32464705300 | 190100 | 189400 | 190100 | 189400 | 2726 |
| 311 | 20250227 | 132100 | 31947493600 | 189400 | 189300 | 189400 | 189300 | 33 |
| 312 | 20250227 | 132000 | 31941245500 | 189300 | 189400 | 189400 | 189300 | 212 |
| 313 | 20250227 | 131900 | 31901097900 | 189300 | 189300 | 189400 | 189300 | 415 |
| 314 | 20250227 | 131800 | 31822508500 | 189400 | 189400 | 189400 | 189300 | 75 |
| 315 | 20250227 | 131700 | 31808306500 | 189400 | 189200 | 189400 | 189200 | 288 |
| 316 | 20250227 | 131600 | 31753783300 | 189300 | 189300 | 189300 | 189200 | 664 |
| 317 | 20250227 | 131500 | 31628089400 | 189400 | 189400 | 189400 | 189300 | 173 |
| 318 | 20250227 | 131400 | 31595326400 | 189400 | 189400 | 189500 | 189300 | 783 |
| 319 | 20250227 | 131300 | 31447026200 | 189500 | 189500 | 189500 | 189400 | 164 |
| 320 | 20250227 | 131200 | 31415959000 | 189500 | 189500 | 189500 | 189400 | 164 |
| 321 | 20250227 | 131100 | 31384891300 | 189500 | 189500 | 189600 | 189400 | 584 |
| 322 | 20250227 | 131000 | 31274223300 | 189500 | 189500 | 189500 | 189400 | 503 |
| 323 | 20250227 | 130900 | 31178910800 | 189600 | 189600 | 189600 | 189500 | 643 |
| 324 | 20250227 | 130800 | 31057049100 | 189600 | 189500 | 189800 | 189500 | 44 |
| 325 | 20250227 | 130700 | 31048709000 | 189500 | 189700 | 189700 | 189500 | 132 |
| 326 | 20250227 | 130600 | 31023689400 | 189700 | 189700 | 189800 | 189700 | 138 |
| 327 | 20250227 | 130500 | 30997503200 | 189700 | 189600 | 189700 | 189500 | 726 |
| 328 | 20250227 | 130400 | 30859859900 | 189500 | 189600 | 189600 | 189500 | 114 |
| 329 | 20250227 | 130300 | 30838250900 | 189500 | 189600 | 189600 | 189500 | 258 |
| 330 | 20250227 | 130200 | 30789335400 | 189600 | 189600 | 189600 | 189500 | 182 |
| 331 | 20250227 | 130100 | 30754829200 | 189600 | 189600 | 189600 | 189500 | 499 |
| 332 | 20250227 | 130000 | 30660220900 | 189600 | 189600 | 189600 | 189500 | 193 |
| 333 | 20250227 | 125900 | 30623637200 | 189600 | 189700 | 189700 | 189600 | 298 |
| 334 | 20250227 | 125800 | 30567119600 | 189700 | 189800 | 189800 | 189700 | 215 |
| 335 | 20250227 | 125700 | 30526326200 | 189800 | 189900 | 189900 | 189800 | 210 |
| 336 | 20250227 | 125600 | 30486468100 | 189900 | 189900 | 189900 | 189800 | 185 |
| 337 | 20250227 | 125500 | 30451338300 | 190000 | 189900 | 190000 | 189900 | 317 |
| 338 | 20250227 | 125400 | 30391112800 | 189900 | 189900 | 190000 | 189900 | 148 |
| 339 | 20250227 | 125300 | 30363007500 | 189900 | 190000 | 190000 | 189900 | 70 |
| 340 | 20250227 | 125200 | 30349713500 | 189900 | 189900 | 190000 | 189900 | 155 |
| 341 | 20250227 | 125100 | 30320278000 | 190000 | 190000 | 190000 | 190000 | 121 |
| 342 | 20250227 | 125000 | 30297288000 | 190000 | 190000 | 190100 | 189900 | 155 |
| 343 | 20250227 | 124900 | 30267840300 | 190000 | 189800 | 190000 | 189600 | 408 |
| 344 | 20250227 | 124800 | 30190428600 | 189900 | 189900 | 190000 | 189900 | 26 |
| 345 | 20250227 | 124700 | 30185490900 | 189900 | 190000 | 190000 | 189800 | 153 |
| 346 | 20250227 | 124600 | 30156421500 | 190000 | 189800 | 190000 | 189800 | 97 |
| 347 | 20250227 | 124500 | 30138003800 | 189900 | 189700 | 189900 | 189700 | 240 |
| 348 | 20250227 | 124400 | 30092453800 | 189700 | 189800 | 189900 | 189700 | 297 |
| 349 | 20250227 | 124300 | 30036107700 | 189900 | 190000 | 190000 | 189800 | 310 |
| 350 | 20250227 | 124200 | 29977243400 | 190000 | 190000 | 190000 | 189900 | 212 |
| 351 | 20250227 | 124100 | 29936968500 | 189900 | 189900 | 189900 | 189900 | 161 |
| 352 | 20250227 | 124000 | 29906394600 | 189900 | 189900 | 189900 | 189900 | 40 |
| 353 | 20250227 | 123900 | 29898798600 | 189900 | 190000 | 190000 | 189800 | 208 |
| 354 | 20250227 | 123800 | 29859301900 | 190000 | 189800 | 190000 | 189800 | 243 |
| 355 | 20250227 | 123700 | 29813173000 | 189700 | 189700 | 189700 | 189600 | 186 |
| 356 | 20250227 | 123600 | 29777889000 | 189600 | 189500 | 189600 | 189500 | 277 |
| 357 | 20250227 | 123500 | 29725392200 | 189500 | 189600 | 189600 | 189500 | 430 |
| 358 | 20250227 | 123400 | 29643904300 | 189600 | 189700 | 189700 | 189600 | 75 |
| 359 | 20250227 | 123300 | 29629682700 | 189700 | 189700 | 189700 | 189600 | 145 |
| 360 | 20250227 | 123200 | 29602180700 | 189700 | 189700 | 189900 | 189600 | 865 |
| 361 | 20250227 | 123100 | 29438170000 | 189600 | 189800 | 189900 | 189600 | 497 |
| 362 | 20250227 | 123000 | 29343895900 | 189800 | 189700 | 189900 | 189700 | 80 |
| 363 | 20250227 | 122900 | 29328714800 | 189600 | 189600 | 189900 | 189600 | 262 |
| 364 | 20250227 | 122800 | 29279027300 | 189600 | 189800 | 189900 | 189600 | 433 |
| 365 | 20250227 | 122700 | 29196903700 | 189800 | 189900 | 190000 | 189800 | 456 |
| 366 | 20250227 | 122600 | 29110314600 | 189900 | 189600 | 189900 | 189600 | 298 |
| 367 | 20250227 | 122500 | 29053790900 | 189600 | 189600 | 189700 | 189600 | 329 |
| 368 | 20250227 | 122400 | 28991412400 | 189700 | 189600 | 189700 | 189500 | 414 |
| 369 | 20250227 | 122300 | 28912910700 | 189700 | 189600 | 189700 | 189600 | 163 |
| 370 | 20250227 | 122200 | 28881997800 | 189600 | 189700 | 189700 | 189600 | 147 |
| 371 | 20250227 | 122100 | 28854125400 | 189500 | 189900 | 189900 | 189500 | 276 |
| 372 | 20250227 | 122000 | 28801804600 | 189600 | 190100 | 190100 | 189600 | 1171 |
| 373 | 20250227 | 121900 | 28579655300 | 190000 | 190100 | 190100 | 190000 | 110 |
| 374 | 20250227 | 121800 | 28558754200 | 190100 | 189900 | 190100 | 189900 | 319 |
| 375 | 20250227 | 121700 | 28498164200 | 189800 | 190000 | 190000 | 189800 | 249 |
| 376 | 20250227 | 121600 | 28450883000 | 189900 | 190100 | 190100 | 189900 | 460 |
| 377 | 20250227 | 121500 | 28363522700 | 190000 | 189900 | 190100 | 189900 | 473 |
| 378 | 20250227 | 121400 | 28273643600 | 189900 | 190000 | 190000 | 189900 | 397 |
| 379 | 20250227 | 121300 | 28198223100 | 190000 | 190100 | 190100 | 190000 | 89 |
| 380 | 20250227 | 121200 | 28181310700 | 190100 | 190100 | 190100 | 190100 | 194 |
| 381 | 20250227 | 121100 | 28144431300 | 190200 | 190200 | 190300 | 190200 | 151 |
| 382 | 20250227 | 121000 | 28115707300 | 190200 | 190200 | 190200 | 190100 | 151 |
| 383 | 20250227 | 120900 | 28086997500 | 190200 | 190200 | 190300 | 190200 | 86 |
| 384 | 20250227 | 120800 | 28070640000 | 190200 | 190200 | 190200 | 190200 | 138 |
| 385 | 20250227 | 120700 | 28044392400 | 190200 | 190300 | 190300 | 190200 | 95 |
| 386 | 20250227 | 120600 | 28026322400 | 190200 | 190200 | 190300 | 190200 | 9 |
| 387 | 20250227 | 120500 | 28024610300 | 190200 | 190200 | 190200 | 190200 | 22 |
| 388 | 20250227 | 120400 | 28020425900 | 190400 | 190100 | 190500 | 190100 | 523 |
| 389 | 20250227 | 120300 | 27920875700 | 190100 | 190100 | 190200 | 190100 | 176 |
| 390 | 20250227 | 120200 | 27887408200 | 190100 | 189900 | 190200 | 189800 | 687 |
| 391 | 20250227 | 120100 | 27756957100 | 189900 | 190100 | 190200 | 189800 | 121 |
| 392 | 20250227 | 120000 | 27733961100 | 190100 | 189800 | 190100 | 189700 | 768 |
| 393 | 20250227 | 115900 | 27588212000 | 189800 | 189900 | 190100 | 189800 | 148 |
| 394 | 20250227 | 115800 | 27560104000 | 189800 | 189800 | 190100 | 189800 | 313 |
| 395 | 20250227 | 115700 | 27500685800 | 189800 | 190200 | 190200 | 189800 | 101 |
| 396 | 20250227 | 115600 | 27481504000 | 189800 | 190100 | 190100 | 189700 | 1611 |
| 397 | 20250227 | 115500 | 27175450000 | 190100 | 190100 | 190200 | 190100 | 141 |
| 398 | 20250227 | 115400 | 27148644100 | 190200 | 190300 | 190300 | 190000 | 368 |
| 399 | 20250227 | 115300 | 27078697400 | 190200 | 190300 | 190300 | 190200 | 226 |
| 400 | 20250227 | 115200 | 27035711700 | 190300 | 190200 | 190300 | 190200 | 37 |
| 401 | 20250227 | 115100 | 27028674200 | 190200 | 190400 | 190500 | 190200 | 168 |
| 402 | 20250227 | 115000 | 26996687300 | 190400 | 190400 | 190400 | 190200 | 73 |
| 403 | 20250227 | 114900 | 26982792800 | 190400 | 190400 | 190400 | 190300 | 109 |
| 404 | 20250227 | 114800 | 26962043100 | 190400 | 190300 | 190400 | 190300 | 30 |
| 405 | 20250227 | 114700 | 26956331300 | 190300 | 190400 | 190400 | 190300 | 62 |
| 406 | 20250227 | 114600 | 26944530600 | 190300 | 190200 | 190400 | 190200 | 254 |
| 407 | 20250227 | 114500 | 26896183100 | 190200 | 190200 | 190200 | 190100 | 151 |
| 408 | 20250227 | 114400 | 26867463000 | 190200 | 190200 | 190200 | 190100 | 56 |
| 409 | 20250227 | 114300 | 26856812300 | 190200 | 190300 | 190300 | 190100 | 228 |
| 410 | 20250227 | 114200 | 26813461400 | 190300 | 190400 | 190400 | 190100 | 195 |
| 411 | 20250227 | 114100 | 26776367200 | 190300 | 190200 | 190400 | 190200 | 117 |
| 412 | 20250227 | 114000 | 26754112100 | 190100 | 190000 | 190100 | 190000 | 428 |
| 413 | 20250227 | 113900 | 26672780500 | 190000 | 190000 | 190100 | 190000 | 20 |
| 414 | 20250227 | 113800 | 26668978800 | 190100 | 190100 | 190100 | 190000 | 86 |
| 415 | 20250227 | 113700 | 26652630300 | 190100 | 190100 | 190200 | 190100 | 138 |
| 416 | 20250227 | 113600 | 26626393900 | 190200 | 190200 | 190200 | 190100 | 38 |
| 417 | 20250227 | 113500 | 26619167400 | 190500 | 190300 | 190500 | 190100 | 84 |
| 418 | 20250227 | 113400 | 26603175000 | 190400 | 190000 | 190400 | 189900 | 234 |
| 419 | 20250227 | 113300 | 26558706200 | 190200 | 189900 | 190400 | 189900 | 330 |
| 420 | 20250227 | 113200 | 26496028000 | 189900 | 190000 | 190000 | 189900 | 119 |
| 421 | 20250227 | 113100 | 26473429100 | 190000 | 190000 | 190000 | 189900 | 127 |
| 422 | 20250227 | 113000 | 26449306700 | 190000 | 190400 | 190400 | 190000 | 777 |
| 423 | 20250227 | 112900 | 26301526000 | 190400 | 190200 | 190400 | 190200 | 84 |
| 424 | 20250227 | 112800 | 26285540800 | 190200 | 190300 | 190300 | 190200 | 125 |
| 425 | 20250227 | 112700 | 26261758400 | 190300 | 190400 | 190400 | 190300 | 150 |
| 426 | 20250227 | 112600 | 26233210300 | 190400 | 190700 | 190700 | 190400 | 211 |
| 427 | 20250227 | 112500 | 26193033900 | 190400 | 190500 | 190700 | 190400 | 273 |
| 428 | 20250227 | 112400 | 26141035400 | 190400 | 190200 | 190400 | 190200 | 130 |
| 429 | 20250227 | 112300 | 26116288600 | 190300 | 190200 | 190300 | 190200 | 22 |
| 430 | 20250227 | 112200 | 26112103700 | 190100 | 189900 | 190100 | 189900 | 115 |
| 431 | 20250227 | 112100 | 26090258200 | 189900 | 189800 | 190000 | 189800 | 148 |
| 432 | 20250227 | 112000 | 26062155500 | 189800 | 189700 | 190000 | 189700 | 116 |
| 433 | 20250227 | 111900 | 26040138800 | 189700 | 189700 | 189700 | 189600 | 94 |
| 434 | 20250227 | 111800 | 26022312500 | 189600 | 189900 | 189900 | 189600 | 327 |
| 435 | 20250227 | 111700 | 25960245700 | 189900 | 190100 | 190200 | 189900 | 152 |
| 436 | 20250227 | 111600 | 25931369600 | 189900 | 189900 | 190300 | 189800 | 204 |
| 437 | 20250227 | 111500 | 25892608000 | 189900 | 190400 | 190400 | 189800 | 203 |
| 438 | 20250227 | 111400 | 25854019500 | 190400 | 190000 | 190400 | 189800 | 160 |
| 439 | 20250227 | 111300 | 25823601500 | 190100 | 189800 | 190100 | 189500 | 173 |
| 440 | 20250227 | 111200 | 25790754500 | 189500 | 189500 | 189800 | 189400 | 1451 |
| 441 | 20250227 | 111100 | 25515889700 | 189500 | 189700 | 189700 | 189500 | 623 |
| 442 | 20250227 | 111000 | 25397801600 | 189700 | 189800 | 189800 | 189700 | 71 |
| 443 | 20250227 | 110900 | 25384328100 | 189800 | 189600 | 190000 | 189600 | 1199 |
| 444 | 20250227 | 110800 | 25156798700 | 189500 | 189700 | 189800 | 189500 | 1108 |
| 445 | 20250227 | 110700 | 24946671600 | 189700 | 190000 | 190100 | 189700 | 1187 |
| 446 | 20250227 | 110600 | 24721256500 | 190000 | 190000 | 190100 | 190000 | 90 |
| 447 | 20250227 | 110500 | 24704155200 | 190100 | 190100 | 190400 | 190000 | 285 |
| 448 | 20250227 | 110400 | 24649994700 | 190000 | 190200 | 190400 | 189900 | 1849 |
| 449 | 20250227 | 110300 | 24298529400 | 190200 | 190200 | 190400 | 190100 | 567 |
| 450 | 20250227 | 110200 | 24190678300 | 190200 | 190300 | 190300 | 190200 | 276 |
| 451 | 20250227 | 110100 | 24138168100 | 190300 | 190300 | 190600 | 190300 | 182 |
| 452 | 20250227 | 110000 | 24103533100 | 190300 | 190700 | 190700 | 190200 | 743 |
| 453 | 20250227 | 105900 | 23962062600 | 190700 | 190500 | 190700 | 190500 | 143 |
| 454 | 20250227 | 105800 | 23934809500 | 190500 | 190500 | 190500 | 190400 | 300 |
| 455 | 20250227 | 105700 | 23877660600 | 190500 | 190600 | 190600 | 190400 | 460 |
| 456 | 20250227 | 105600 | 23790045700 | 190700 | 190800 | 190800 | 190500 | 451 |
| 457 | 20250227 | 105500 | 23704067100 | 190800 | 191000 | 191100 | 190600 | 165 |
| 458 | 20250227 | 105400 | 23672582500 | 191100 | 191200 | 191800 | 191000 | 277 |
| 459 | 20250227 | 105300 | 23619635900 | 191100 | 191000 | 191800 | 191000 | 393 |
| 460 | 20250227 | 105200 | 23544375700 | 191000 | 190800 | 191900 | 190800 | 128 |
| 461 | 20250227 | 105100 | 23519867100 | 191900 | 191000 | 191900 | 190500 | 867 |
| 462 | 20250227 | 105000 | 23354281100 | 191000 | 191000 | 191100 | 190800 | 916 |
| 463 | 20250227 | 104900 | 23179386100 | 191000 | 191400 | 191400 | 191000 | 150 |
| 464 | 20250227 | 104800 | 23150692900 | 191300 | 191800 | 191800 | 191300 | 434 |
| 465 | 20250227 | 104700 | 23067567000 | 191800 | 191800 | 191800 | 191500 | 183 |
| 466 | 20250227 | 104600 | 23032472400 | 191800 | 191700 | 191900 | 191500 | 307 |
| 467 | 20250227 | 104500 | 22973581300 | 191900 | 191600 | 192100 | 191500 | 664 |
| 468 | 20250227 | 104400 | 22846253100 | 191500 | 192100 | 192200 | 191500 | 841 |
| 469 | 20250227 | 104300 | 22684958800 | 192100 | 191800 | 192100 | 191800 | 943 |
| 470 | 20250227 | 104200 | 22503946700 | 191800 | 191800 | 191900 | 191700 | 372 |
| 471 | 20250227 | 104100 | 22432608300 | 191800 | 191600 | 192000 | 191600 | 1360 |
| 472 | 20250227 | 104000 | 22171610900 | 191600 | 191300 | 191600 | 191100 | 1508 |
| 473 | 20250227 | 103900 | 21882895200 | 191400 | 191100 | 191400 | 191100 | 205 |
| 474 | 20250227 | 103800 | 21843690100 | 191100 | 191400 | 191400 | 190900 | 307 |
| 475 | 20250227 | 103700 | 21785049600 | 190800 | 191500 | 191500 | 190700 | 538 |
| 476 | 20250227 | 103600 | 21682169900 | 191500 | 190800 | 191500 | 190800 | 1068 |
| 477 | 20250227 | 103500 | 21477959300 | 190900 | 190800 | 190900 | 190600 | 941 |
| 478 | 20250227 | 103400 | 21298370900 | 191000 | 191100 | 191100 | 190600 | 92 |
| 479 | 20250227 | 103300 | 21280815500 | 191100 | 190900 | 191200 | 190500 | 1545 |
| 480 | 20250227 | 103200 | 20985884600 | 191000 | 191100 | 191100 | 191000 | 322 |
| 481 | 20250227 | 103100 | 20924363000 | 191100 | 191100 | 191200 | 191100 | 401 |
| 482 | 20250227 | 103000 | 20847697200 | 191100 | 190900 | 191100 | 190900 | 691 |
| 483 | 20250227 | 102900 | 20715727700 | 190900 | 191000 | 191000 | 190900 | 144 |
| 484 | 20250227 | 102800 | 20688227400 | 191000 | 191000 | 191000 | 190600 | 248 |
| 485 | 20250227 | 102700 | 20640904100 | 191000 | 190600 | 191100 | 190500 | 1026 |
| 486 | 20250227 | 102600 | 20445203500 | 190500 | 191000 | 191000 | 190500 | 1072 |
| 487 | 20250227 | 102500 | 20240539500 | 191000 | 190700 | 191000 | 190700 | 235 |
| 488 | 20250227 | 102400 | 20195688700 | 190900 | 190400 | 190900 | 190400 | 188 |
| 489 | 20250227 | 102300 | 20159852500 | 190200 | 190800 | 190900 | 190200 | 764 |
| 490 | 20250227 | 102200 | 20014233100 | 190800 | 190500 | 190900 | 190400 | 620 |
| 491 | 20250227 | 102100 | 19896027400 | 190500 | 190300 | 190500 | 190300 | 753 |
| 492 | 20250227 | 102000 | 19752632300 | 190400 | 190400 | 190500 | 190400 | 252 |
| 493 | 20250227 | 101900 | 19704650500 | 190300 | 190300 | 190500 | 190300 | 85 |
| 494 | 20250227 | 101800 | 19688470300 | 190100 | 190500 | 190600 | 190100 | 342 |
| 495 | 20250227 | 101700 | 19623343500 | 190500 | 190400 | 190600 | 190400 | 760 |
| 496 | 20250227 | 101600 | 19478575100 | 190300 | 189900 | 190300 | 189800 | 1814 |
| 497 | 20250227 | 101500 | 19134008100 | 190000 | 189400 | 190000 | 189400 | 347 |
| 498 | 20250227 | 101400 | 19068201700 | 189600 | 189800 | 189900 | 189300 | 1071 |
| 499 | 20250227 | 101300 | 18865194700 | 189700 | 189900 | 189900 | 189100 | 1403 |
| 500 | 20250227 | 101200 | 18599567200 | 189800 | 190000 | 190100 | 189800 | 1925 |
| 501 | 20250227 | 101100 | 18233908400 | 190000 | 189900 | 190200 | 189900 | 370 |
| 502 | 20250227 | 101000 | 18163578600 | 190000 | 189700 | 190000 | 189600 | 229 |
| 503 | 20250227 | 100900 | 18120109700 | 189700 | 189200 | 189800 | 189000 | 695 |
| 504 | 20250227 | 100800 | 17988621900 | 189100 | 189200 | 189200 | 189100 | 163 |
| 505 | 20250227 | 100700 | 17957786100 | 189200 | 189000 | 189300 | 189000 | 230 |
| 506 | 20250227 | 100600 | 17914278800 | 189000 | 188800 | 189000 | 188600 | 1119 |
| 507 | 20250227 | 100500 | 17703074500 | 188800 | 189000 | 189100 | 188800 | 1839 |
| 508 | 20250227 | 100400 | 17355574400 | 189000 | 189200 | 189200 | 189000 | 1010 |
| 509 | 20250227 | 100300 | 17164578800 | 189200 | 189300 | 189300 | 189200 | 713 |
| 510 | 20250227 | 100200 | 17029671300 | 189300 | 189400 | 189400 | 189200 | 290 |
| 511 | 20250227 | 100100 | 16974778200 | 189300 | 189500 | 189500 | 189300 | 340 |
| 512 | 20250227 | 100000 | 16910385600 | 189500 | 190000 | 190100 | 189500 | 1093 |
| 513 | 20250227 | 095900 | 16702974700 | 190100 | 190000 | 190100 | 190000 | 127 |
| 514 | 20250227 | 095800 | 16678839900 | 190000 | 189800 | 190300 | 189800 | 199 |
| 515 | 20250227 | 095700 | 16641025200 | 189800 | 189500 | 189800 | 189400 | 428 |
| 516 | 20250227 | 095600 | 16559869100 | 189400 | 189100 | 189400 | 189100 | 1091 |
| 517 | 20250227 | 095500 | 16353487600 | 189200 | 189200 | 189200 | 189100 | 713 |
| 518 | 20250227 | 095400 | 16218634600 | 189200 | 189300 | 189400 | 189100 | 1412 |
| 519 | 20250227 | 095300 | 15951429000 | 189300 | 189300 | 189400 | 189200 | 1324 |
| 520 | 20250227 | 095200 | 15700774000 | 189300 | 189700 | 189700 | 189300 | 1874 |
| 521 | 20250227 | 095100 | 15345700100 | 189700 | 190300 | 190400 | 189700 | 3587 |
| 522 | 20250227 | 095000 | 14664085200 | 190300 | 190300 | 190300 | 190200 | 286 |
| 523 | 20250227 | 094900 | 14609669300 | 190300 | 190300 | 190400 | 190200 | 219 |
| 524 | 20250227 | 094800 | 14568002900 | 190300 | 190300 | 190300 | 190200 | 448 |
| 525 | 20250227 | 094700 | 14482772200 | 190200 | 190400 | 190400 | 190200 | 397 |
| 526 | 20250227 | 094600 | 14407218300 | 190400 | 190300 | 190500 | 190300 | 303 |
| 527 | 20250227 | 094500 | 14349538600 | 190300 | 190400 | 190500 | 190200 | 567 |
| 528 | 20250227 | 094400 | 14241640300 | 190400 | 190300 | 190400 | 190300 | 312 |
| 529 | 20250227 | 094300 | 14182260100 | 190300 | 190400 | 190600 | 190200 | 750 |
| 530 | 20250227 | 094200 | 14039526000 | 190400 | 190600 | 190600 | 190300 | 767 |
| 531 | 20250227 | 094100 | 13893523500 | 190400 | 190400 | 190400 | 190300 | 333 |
| 532 | 20250227 | 094000 | 13830141400 | 190400 | 190700 | 190900 | 190300 | 358 |
| 533 | 20250227 | 093900 | 13761955000 | 190400 | 190300 | 190400 | 190200 | 510 |
| 534 | 20250227 | 093800 | 13664902700 | 190300 | 190600 | 190600 | 190200 | 1957 |
| 535 | 20250227 | 093700 | 13292203800 | 190600 | 191200 | 191600 | 190500 | 1731 |
| 536 | 20250227 | 093600 | 12961953400 | 191300 | 191300 | 191500 | 191200 | 732 |
| 537 | 20250227 | 093500 | 12821864800 | 191300 | 191300 | 191400 | 191000 | 962 |
| 538 | 20250227 | 093400 | 12637928700 | 191300 | 191700 | 191800 | 191200 | 511 |
| 539 | 20250227 | 093300 | 12540088500 | 191800 | 191500 | 191900 | 191400 | 1170 |
| 540 | 20250227 | 093200 | 12315895300 | 191600 | 191400 | 191600 | 191300 | 443 |
| 541 | 20250227 | 093100 | 12231032600 | 191400 | 191200 | 191400 | 191200 | 573 |
| 542 | 20250227 | 093000 | 12121443200 | 191200 | 191400 | 191500 | 191200 | 206 |
| 543 | 20250227 | 092900 | 12082027000 | 191400 | 190800 | 191400 | 190700 | 174 |
| 544 | 20250227 | 092800 | 12048783700 | 190700 | 190600 | 190700 | 190600 | 105 |
| 545 | 20250227 | 092700 | 12028763100 | 190600 | 190500 | 190600 | 190500 | 688 |
| 546 | 20250227 | 092600 | 11897677500 | 190600 | 191200 | 191200 | 190600 | 2053 |
| 547 | 20250227 | 092500 | 11506027500 | 191200 | 191300 | 191600 | 191200 | 353 |
| 548 | 20250227 | 092400 | 11438494600 | 191300 | 191100 | 191600 | 190900 | 786 |
| 549 | 20250227 | 092300 | 11288287500 | 191200 | 191300 | 191900 | 191200 | 351 |
| 550 | 20250227 | 092200 | 11221132000 | 191500 | 191500 | 192000 | 191300 | 1074 |
| 551 | 20250227 | 092100 | 11015298600 | 191500 | 191200 | 191500 | 191200 | 751 |
| 552 | 20250227 | 092000 | 10871590300 | 191200 | 191400 | 191500 | 191000 | 1137 |
| 553 | 20250227 | 091900 | 10654343500 | 191200 | 191100 | 191200 | 191000 | 476 |
| 554 | 20250227 | 091800 | 10563414700 | 191100 | 191300 | 191600 | 191000 | 640 |
| 555 | 20250227 | 091700 | 10441053700 | 191300 | 191400 | 191700 | 191200 | 629 |
| 556 | 20250227 | 091600 | 10320662800 | 191400 | 190800 | 191700 | 190400 | 595 |
| 557 | 20250227 | 091500 | 10206935000 | 190900 | 190300 | 190900 | 190200 | 1838 |
| 558 | 20250227 | 091400 | 9857123100 | 190300 | 190600 | 190600 | 190100 | 1756 |
| 559 | 20250227 | 091300 | 9522849600 | 190700 | 191800 | 191800 | 190700 | 4847 |
| 560 | 20250227 | 091200 | 8596135400 | 191800 | 191900 | 192000 | 191500 | 1481 |
| 561 | 20250227 | 091100 | 8312037600 | 192000 | 193200 | 193600 | 191900 | 3379 |
| 562 | 20250227 | 091000 | 7662023500 | 193300 | 193800 | 193900 | 193300 | 691 |
| 563 | 20250227 | 090900 | 7528238900 | 193800 | 193000 | 194000 | 192400 | 2566 |
| 564 | 20250227 | 090800 | 7032556100 | 193000 | 193200 | 193300 | 192400 | 2147 |
| 565 | 20250227 | 090700 | 6618230700 | 192900 | 194600 | 194700 | 192200 | 4570 |
| 566 | 20250227 | 090600 | 5735942400 | 194100 | 193400 | 195200 | 193300 | 9885 |
| 567 | 20250227 | 090500 | 3813873300 | 193300 | 192900 | 193400 | 192900 | 4732 |
| 568 | 20250227 | 090400 | 2899806300 | 193100 | 192400 | 193100 | 192300 | 4295 |
| 569 | 20250227 | 090300 | 2071429500 | 192400 | 192000 | 192500 | 191800 | 2593 |
| 570 | 20250227 | 090200 | 1573273700 | 192000 | 192100 | 192100 | 191300 | 2593 |
| 571 | 20250227 | 090100 | 1075492800 | 192100 | 191300 | 192200 | 190900 | 1954 |
| 572 | 20250227 | 090000 | 701519300 | 191000 | 190400 | 191400 | 189700 | 3595 |