34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 183200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 325995 |
| 3 | 20250227 | 183100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 4 | 20250227 | 183000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 5 | 20250227 | 182900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 6 | 20250227 | 182800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 7 | 20250227 | 182700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 8 | 20250227 | 182600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 9 | 20250227 | 182500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 10 | 20250227 | 182400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 11 | 20250227 | 182300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 12 | 20250227 | 182200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 13 | 20250227 | 182100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 14 | 20250227 | 182000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 15 | 20250227 | 181900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 16 | 20250227 | 181800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 17 | 20250227 | 181700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 18 | 20250227 | 181600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 19 | 20250227 | 181500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 20 | 20250227 | 181400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 21 | 20250227 | 181300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 22 | 20250227 | 181200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 23 | 20250227 | 181100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 24 | 20250227 | 181000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 25 | 20250227 | 180900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 26 | 20250227 | 180800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 27 | 20250227 | 180700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 28 | 20250227 | 180600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 29 | 20250227 | 180500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 30 | 20250227 | 180400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 31 | 20250227 | 180300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 32 | 20250227 | 180200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 325995 |
| 33 | 20250227 | 180100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 34 | 20250227 | 180000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 35 | 20250227 | 175900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 36 | 20250227 | 175800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 37 | 20250227 | 175700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 38 | 20250227 | 175600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 39 | 20250227 | 175500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 40 | 20250227 | 175400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 41 | 20250227 | 175300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 42 | 20250227 | 175200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 43 | 20250227 | 175100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 44 | 20250227 | 175000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 45 | 20250227 | 174900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 46 | 20250227 | 174800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 47 | 20250227 | 174700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 48 | 20250227 | 174600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 49 | 20250227 | 174500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 50 | 20250227 | 174400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 51 | 20250227 | 174300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 52 | 20250227 | 174200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 53 | 20250227 | 174100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 54 | 20250227 | 174000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 55 | 20250227 | 173900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 56 | 20250227 | 173800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 57 | 20250227 | 173700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 58 | 20250227 | 173600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 59 | 20250227 | 173500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 60 | 20250227 | 173400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 61 | 20250227 | 173300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 62 | 20250227 | 173200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 325995 |
| 63 | 20250227 | 173100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 64 | 20250227 | 173000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 65 | 20250227 | 172900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 66 | 20250227 | 172800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 67 | 20250227 | 172700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 68 | 20250227 | 172600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 69 | 20250227 | 172500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 70 | 20250227 | 172400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 71 | 20250227 | 172300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 72 | 20250227 | 172200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 73 | 20250227 | 172100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 74 | 20250227 | 172000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 75 | 20250227 | 171900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 76 | 20250227 | 171800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 77 | 20250227 | 171700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 78 | 20250227 | 171600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 79 | 20250227 | 171500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 80 | 20250227 | 171400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 81 | 20250227 | 171300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 82 | 20250227 | 171200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 83 | 20250227 | 171100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 84 | 20250227 | 171000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 85 | 20250227 | 170900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 86 | 20250227 | 170800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 87 | 20250227 | 170700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 88 | 20250227 | 170600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 89 | 20250227 | 170500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 90 | 20250227 | 170400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 91 | 20250227 | 170300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 92 | 20250227 | 170200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 325995 |
| 93 | 20250227 | 170100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 94 | 20250227 | 170000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 95 | 20250227 | 165900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 96 | 20250227 | 165800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 97 | 20250227 | 165700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 98 | 20250227 | 165600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 99 | 20250227 | 165500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 100 | 20250227 | 165400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 101 | 20250227 | 165300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 102 | 20250227 | 165200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 103 | 20250227 | 165100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 104 | 20250227 | 165000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 105 | 20250227 | 164900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 106 | 20250227 | 164800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 107 | 20250227 | 164700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 108 | 20250227 | 164600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 109 | 20250227 | 164500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 110 | 20250227 | 164400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 111 | 20250227 | 164300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 112 | 20250227 | 164200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 113 | 20250227 | 164100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 114 | 20250227 | 164000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 115 | 20250227 | 163900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 116 | 20250227 | 163800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 117 | 20250227 | 163700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 118 | 20250227 | 163600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 119 | 20250227 | 163500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 120 | 20250227 | 163400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 121 | 20250227 | 163300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 122 | 20250227 | 163200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 325995 |
| 123 | 20250227 | 163100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 124 | 20250227 | 163000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 125 | 20250227 | 162900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 126 | 20250227 | 162800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 127 | 20250227 | 162700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 128 | 20250227 | 162600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 129 | 20250227 | 162500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 130 | 20250227 | 162400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 131 | 20250227 | 162300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 132 | 20250227 | 162200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 133 | 20250227 | 162100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 134 | 20250227 | 162000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 135 | 20250227 | 161900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 136 | 20250227 | 161800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 137 | 20250227 | 161700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 138 | 20250227 | 161600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 139 | 20250227 | 161500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 140 | 20250227 | 161400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 141 | 20250227 | 161300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 142 | 20250227 | 161200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 143 | 20250227 | 161100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 144 | 20250227 | 161000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 145 | 20250227 | 160900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 146 | 20250227 | 160800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 147 | 20250227 | 160700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 148 | 20250227 | 160600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 149 | 20250227 | 160500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 150 | 20250227 | 160400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 151 | 20250227 | 160300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 152 | 20250227 | 160200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 325995 |
| 153 | 20250227 | 160100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 154 | 20250227 | 160000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 155 | 20250227 | 155900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 156 | 20250227 | 155800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 157 | 20250227 | 155700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 158 | 20250227 | 155600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 159 | 20250227 | 155500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 160 | 20250227 | 155400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 161 | 20250227 | 155300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 162 | 20250227 | 155200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 163 | 20250227 | 155100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 164 | 20250227 | 155000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 165 | 20250227 | 154900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 166 | 20250227 | 154800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 167 | 20250227 | 154700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 168 | 20250227 | 154600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 169 | 20250227 | 154500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 170 | 20250227 | 154400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 171 | 20250227 | 154300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 172 | 20250227 | 154200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 173 | 20250227 | 154100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 174 | 20250227 | 154000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 175 | 20250227 | 153900 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 176 | 20250227 | 153800 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 177 | 20250227 | 153700 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 178 | 20250227 | 153600 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 179 | 20250227 | 153500 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 180 | 20250227 | 153400 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 181 | 20250227 | 153300 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 182 | 20250227 | 153200 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 325995 |
| 183 | 20250227 | 153100 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 184 | 20250227 | 153000 | 756527968600 | 199200 | 199200 | 199200 | 199200 | 325995 |
| 185 | 20250227 | 152900 | 691589764600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 186 | 20250227 | 152800 | 691589764600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 187 | 20250227 | 152700 | 691589764600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 188 | 20250227 | 152600 | 691589764600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 189 | 20250227 | 152500 | 691589764600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 190 | 20250227 | 152400 | 691589764600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 191 | 20250227 | 152300 | 691589764600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 192 | 20250227 | 152200 | 691589764600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 193 | 20250227 | 152100 | 691589764600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 194 | 20250227 | 152000 | 691589764600 | 199200 | 199200 | 199200 | 199200 | 0 |
| 195 | 20250227 | 151900 | 691589764600 | 199200 | 199200 | 199400 | 199100 | 9822 |
| 196 | 20250227 | 151800 | 689632706400 | 199300 | 199400 | 199500 | 199100 | 28643 |
| 197 | 20250227 | 151700 | 683921313200 | 199400 | 199400 | 199400 | 199300 | 9696 |
| 198 | 20250227 | 151600 | 681988251700 | 199300 | 199100 | 199400 | 199100 | 14573 |
| 199 | 20250227 | 151500 | 679085003400 | 199100 | 199200 | 199200 | 199100 | 4812 |
| 200 | 20250227 | 151400 | 678126665500 | 199100 | 199300 | 199300 | 199100 | 14046 |
| 201 | 20250227 | 151300 | 675328726900 | 199300 | 199100 | 199300 | 199100 | 11791 |
| 202 | 20250227 | 151200 | 672980213100 | 199100 | 199000 | 199100 | 198900 | 12312 |
| 203 | 20250227 | 151100 | 670530199000 | 199000 | 198800 | 199000 | 198800 | 8884 |
| 204 | 20250227 | 151000 | 668763184700 | 198800 | 198700 | 198800 | 198700 | 8329 |
| 205 | 20250227 | 150900 | 667107514600 | 198800 | 198700 | 198800 | 198700 | 17073 |
| 206 | 20250227 | 150800 | 663713520000 | 198800 | 198700 | 198800 | 198600 | 6534 |
| 207 | 20250227 | 150700 | 662415112800 | 198700 | 198700 | 198800 | 198600 | 15292 |
| 208 | 20250227 | 150600 | 659376574100 | 198800 | 198700 | 198800 | 198600 | 14220 |
| 209 | 20250227 | 150500 | 656551054100 | 198700 | 198700 | 198800 | 198600 | 11264 |
| 210 | 20250227 | 150400 | 654313138800 | 198800 | 198800 | 198800 | 198700 | 6021 |
| 211 | 20250227 | 150300 | 653116621000 | 198800 | 198800 | 198800 | 198700 | 5165 |
| 212 | 20250227 | 150200 | 652090244200 | 198800 | 198600 | 198800 | 198600 | 14389 |
| 213 | 20250227 | 150100 | 649231604200 | 198600 | 198800 | 198800 | 198600 | 5812 |
| 214 | 20250227 | 150000 | 648076861500 | 198700 | 198900 | 198900 | 198700 | 10302 |
| 215 | 20250227 | 145900 | 646029557100 | 198800 | 198800 | 198900 | 198700 | 8210 |
| 216 | 20250227 | 145800 | 644397285500 | 198800 | 198900 | 199000 | 198800 | 6001 |
| 217 | 20250227 | 145700 | 643204018700 | 198900 | 199200 | 199200 | 198900 | 20213 |
| 218 | 20250227 | 145600 | 639181125800 | 199200 | 199200 | 199200 | 199100 | 3499 |
| 219 | 20250227 | 145500 | 638484279600 | 199100 | 199100 | 199200 | 199000 | 9901 |
| 220 | 20250227 | 145400 | 636513080000 | 199100 | 199100 | 199100 | 199000 | 5222 |
| 221 | 20250227 | 145300 | 635473498400 | 199100 | 199100 | 199100 | 199000 | 3899 |
| 222 | 20250227 | 145200 | 634697309800 | 199100 | 199000 | 199100 | 198900 | 10575 |
| 223 | 20250227 | 145100 | 632592512500 | 199000 | 199000 | 199000 | 198800 | 5386 |
| 224 | 20250227 | 145000 | 631520941200 | 199000 | 198800 | 199000 | 198700 | 15080 |
| 225 | 20250227 | 144900 | 628522148800 | 198800 | 198800 | 198900 | 198700 | 9343 |
| 226 | 20250227 | 144800 | 626664696200 | 198800 | 198900 | 198900 | 198800 | 3344 |
| 227 | 20250227 | 144700 | 625999797000 | 198800 | 198800 | 198900 | 198800 | 5129 |
| 228 | 20250227 | 144600 | 624980005900 | 198900 | 198800 | 198900 | 198700 | 9635 |
| 229 | 20250227 | 144500 | 623064520500 | 198800 | 198800 | 198800 | 198700 | 4730 |
| 230 | 20250227 | 144400 | 622124535200 | 198800 | 198900 | 198900 | 198700 | 9954 |
| 231 | 20250227 | 144300 | 620145831600 | 198900 | 198900 | 199000 | 198800 | 6681 |
| 232 | 20250227 | 144200 | 618816934400 | 199000 | 199000 | 199000 | 198900 | 4941 |
| 233 | 20250227 | 144100 | 617833823700 | 199000 | 199000 | 199200 | 198800 | 19319 |
| 234 | 20250227 | 144000 | 613988960300 | 199000 | 198700 | 199100 | 198700 | 16277 |
| 235 | 20250227 | 143900 | 610750763300 | 198800 | 198700 | 198800 | 198700 | 3275 |
| 236 | 20250227 | 143800 | 610099813400 | 198800 | 198700 | 198800 | 198600 | 7917 |
| 237 | 20250227 | 143700 | 608526538100 | 198700 | 198700 | 198700 | 198600 | 7485 |
| 238 | 20250227 | 143600 | 607039681900 | 198600 | 198600 | 198700 | 198600 | 5134 |
| 239 | 20250227 | 143500 | 606019740800 | 198600 | 198600 | 198700 | 198600 | 4610 |
| 240 | 20250227 | 143400 | 605103963300 | 198700 | 198700 | 198700 | 198600 | 4800 |
| 241 | 20250227 | 143300 | 604150582200 | 198700 | 198600 | 198700 | 198500 | 7936 |
| 242 | 20250227 | 143200 | 602574443700 | 198600 | 198500 | 198600 | 198500 | 4326 |
| 243 | 20250227 | 143100 | 601715480000 | 198500 | 198600 | 198600 | 198500 | 4915 |
| 244 | 20250227 | 143000 | 600739705600 | 198500 | 198800 | 198900 | 198500 | 11122 |
| 245 | 20250227 | 142900 | 598529630500 | 198700 | 198900 | 198900 | 198700 | 9162 |
| 246 | 20250227 | 142800 | 596708481200 | 198900 | 198500 | 198900 | 198500 | 16715 |
| 247 | 20250227 | 142700 | 593387095800 | 198500 | 198600 | 198600 | 198500 | 4803 |
| 248 | 20250227 | 142600 | 592433539800 | 198600 | 198500 | 198600 | 198500 | 4194 |
| 249 | 20250227 | 142500 | 591600917500 | 198500 | 198600 | 198600 | 198500 | 4139 |
| 250 | 20250227 | 142400 | 590779201800 | 198500 | 198600 | 198600 | 198500 | 4513 |
| 251 | 20250227 | 142300 | 589883258100 | 198500 | 198600 | 198600 | 198500 | 4041 |
| 252 | 20250227 | 142200 | 589080974500 | 198500 | 198500 | 198600 | 198500 | 5135 |
| 253 | 20250227 | 142100 | 588061512900 | 198500 | 198300 | 198600 | 198200 | 21414 |
| 254 | 20250227 | 142000 | 583814235400 | 198300 | 198300 | 198300 | 198200 | 4665 |
| 255 | 20250227 | 141900 | 582889479200 | 198200 | 198300 | 198300 | 198200 | 3324 |
| 256 | 20250227 | 141800 | 582230553000 | 198300 | 198400 | 198400 | 198200 | 4211 |
| 257 | 20250227 | 141700 | 581395590100 | 198300 | 198300 | 198400 | 198300 | 4628 |
| 258 | 20250227 | 141600 | 580477813100 | 198300 | 198400 | 198400 | 198200 | 14502 |
| 259 | 20250227 | 141500 | 577602149500 | 198300 | 198400 | 198400 | 198300 | 3224 |
| 260 | 20250227 | 141400 | 576962722200 | 198300 | 198400 | 198400 | 198300 | 3288 |
| 261 | 20250227 | 141300 | 576310524900 | 198400 | 198400 | 198400 | 198300 | 2577 |
| 262 | 20250227 | 141200 | 575799463000 | 198400 | 198100 | 198400 | 198100 | 8789 |
| 263 | 20250227 | 141100 | 574057092900 | 198200 | 198200 | 198200 | 198100 | 5063 |
| 264 | 20250227 | 141000 | 573053812700 | 198200 | 198200 | 198300 | 198100 | 11599 |
| 265 | 20250227 | 140900 | 570754930100 | 198300 | 198300 | 198300 | 198200 | 4001 |
| 266 | 20250227 | 140800 | 569961754900 | 198200 | 198300 | 198400 | 198200 | 11043 |
| 267 | 20250227 | 140700 | 567772442200 | 198300 | 198300 | 198400 | 198300 | 3531 |
| 268 | 20250227 | 140600 | 567072154200 | 198300 | 198300 | 198400 | 198200 | 5140 |
| 269 | 20250227 | 140500 | 566052880400 | 198200 | 198500 | 198500 | 198100 | 40648 |
| 270 | 20250227 | 140400 | 557993603000 | 198400 | 198500 | 198500 | 198400 | 7314 |
| 271 | 20250227 | 140300 | 556542319500 | 198500 | 198600 | 198600 | 198400 | 10643 |
| 272 | 20250227 | 140200 | 554429948400 | 198500 | 198600 | 198600 | 198500 | 7144 |
| 273 | 20250227 | 140100 | 553011689500 | 198600 | 198600 | 198700 | 198500 | 6148 |
| 274 | 20250227 | 140000 | 551790825000 | 198700 | 198800 | 198800 | 198600 | 15795 |
| 275 | 20250227 | 135900 | 548652345900 | 198800 | 198800 | 198900 | 198700 | 3030 |
| 276 | 20250227 | 135800 | 548050025300 | 198900 | 198900 | 198900 | 198800 | 5065 |
| 277 | 20250227 | 135700 | 547042968500 | 198900 | 198500 | 199000 | 198500 | 22415 |
| 278 | 20250227 | 135600 | 542588286800 | 198500 | 198600 | 198600 | 198500 | 4399 |
| 279 | 20250227 | 135500 | 541714929900 | 198500 | 198600 | 198600 | 198500 | 4925 |
| 280 | 20250227 | 135400 | 540737198300 | 198500 | 198600 | 198600 | 198500 | 5032 |
| 281 | 20250227 | 135300 | 539738235800 | 198600 | 198500 | 198700 | 198500 | 16655 |
| 282 | 20250227 | 135200 | 536431428700 | 198500 | 198500 | 198500 | 198400 | 4845 |
| 283 | 20250227 | 135100 | 535469879100 | 198500 | 198500 | 198500 | 198400 | 3207 |
| 284 | 20250227 | 135000 | 534833475000 | 198500 | 198500 | 198500 | 198400 | 3403 |
| 285 | 20250227 | 134900 | 534158131600 | 198500 | 198800 | 198800 | 198400 | 14907 |
| 286 | 20250227 | 134800 | 531197841700 | 198700 | 198700 | 198800 | 198600 | 3725 |
| 287 | 20250227 | 134700 | 530457688000 | 198700 | 198700 | 198800 | 198600 | 5524 |
| 288 | 20250227 | 134600 | 529360101900 | 198700 | 198700 | 198700 | 198600 | 5921 |
| 289 | 20250227 | 134500 | 528183649600 | 198700 | 198500 | 198700 | 198500 | 8551 |
| 290 | 20250227 | 134400 | 526485435500 | 198500 | 198300 | 198600 | 198300 | 10841 |
| 291 | 20250227 | 134300 | 524334656700 | 198300 | 198300 | 198400 | 198200 | 6443 |
| 292 | 20250227 | 134200 | 523056919800 | 198300 | 198600 | 198600 | 198300 | 30117 |
| 293 | 20250227 | 134100 | 517079892100 | 198600 | 199100 | 199100 | 198500 | 65982 |
| 294 | 20250227 | 134000 | 503958692400 | 199000 | 199000 | 199100 | 199000 | 4743 |
| 295 | 20250227 | 133900 | 503014655200 | 199100 | 199100 | 199100 | 199000 | 4255 |
| 296 | 20250227 | 133800 | 502167684600 | 199100 | 199100 | 199100 | 199000 | 7461 |
| 297 | 20250227 | 133700 | 500682826700 | 199100 | 199100 | 199200 | 199000 | 15840 |
| 298 | 20250227 | 133600 | 497529306700 | 199200 | 199200 | 199200 | 199100 | 4919 |
| 299 | 20250227 | 133500 | 496549884200 | 199200 | 199200 | 199200 | 199100 | 5734 |
| 300 | 20250227 | 133400 | 495408133100 | 199200 | 199200 | 199200 | 199100 | 5074 |
| 301 | 20250227 | 133300 | 494397806100 | 199200 | 199200 | 199200 | 199100 | 2399 |
| 302 | 20250227 | 133200 | 493920092200 | 199100 | 199100 | 199200 | 199100 | 3574 |
| 303 | 20250227 | 133100 | 493208349300 | 199200 | 199200 | 199200 | 199100 | 6799 |
| 304 | 20250227 | 133000 | 491854428800 | 199200 | 199300 | 199300 | 199100 | 9367 |
| 305 | 20250227 | 132900 | 489988801400 | 199200 | 199300 | 199300 | 199200 | 3844 |
| 306 | 20250227 | 132800 | 489223014000 | 199200 | 199200 | 199300 | 199200 | 3457 |
| 307 | 20250227 | 132700 | 488534320000 | 199300 | 199400 | 199500 | 199200 | 13977 |
| 308 | 20250227 | 132600 | 485747928400 | 199400 | 199500 | 199500 | 199400 | 1841 |
| 309 | 20250227 | 132500 | 485380739500 | 199500 | 199400 | 199500 | 199400 | 1300 |
| 310 | 20250227 | 132400 | 485121471600 | 199400 | 199300 | 199400 | 199200 | 11805 |
| 311 | 20250227 | 132300 | 482768296700 | 199300 | 199200 | 199300 | 199200 | 3154 |
| 312 | 20250227 | 132200 | 482139918600 | 199200 | 199100 | 199300 | 199100 | 13039 |
| 313 | 20250227 | 132100 | 479542793000 | 199200 | 199500 | 199600 | 199100 | 42317 |
| 314 | 20250227 | 132000 | 471105119400 | 199500 | 199600 | 199600 | 199500 | 3617 |
| 315 | 20250227 | 131900 | 470383376900 | 199600 | 199800 | 199800 | 199500 | 20844 |
| 316 | 20250227 | 131800 | 466221616400 | 199800 | 199700 | 199800 | 199700 | 2273 |
| 317 | 20250227 | 131700 | 465767488700 | 199700 | 199700 | 199800 | 199600 | 5255 |
| 318 | 20250227 | 131600 | 464717946600 | 199700 | 199700 | 199800 | 199600 | 2477 |
| 319 | 20250227 | 131500 | 464223284300 | 199800 | 199600 | 199800 | 199500 | 15902 |
| 320 | 20250227 | 131400 | 461049272100 | 199600 | 199500 | 199600 | 199500 | 4113 |
| 321 | 20250227 | 131300 | 460228608400 | 199500 | 199800 | 199800 | 199500 | 20483 |
| 322 | 20250227 | 131200 | 456140174300 | 199800 | 199900 | 199900 | 199700 | 9761 |
| 323 | 20250227 | 131100 | 454189960000 | 199900 | 199800 | 199900 | 199700 | 3655 |
| 324 | 20250227 | 131000 | 453459688700 | 199800 | 199700 | 199800 | 199600 | 5005 |
| 325 | 20250227 | 130900 | 452460214400 | 199700 | 199700 | 199700 | 199600 | 2699 |
| 326 | 20250227 | 130800 | 451921353700 | 199700 | 199800 | 199900 | 199600 | 18782 |
| 327 | 20250227 | 130700 | 448169581400 | 199800 | 199700 | 199800 | 199600 | 4846 |
| 328 | 20250227 | 130600 | 447201867600 | 199700 | 199700 | 199700 | 199600 | 1774 |
| 329 | 20250227 | 130500 | 446847647100 | 199700 | 199600 | 199800 | 199500 | 15271 |
| 330 | 20250227 | 130400 | 443798809500 | 199600 | 199500 | 199600 | 199500 | 2674 |
| 331 | 20250227 | 130300 | 443265231500 | 199600 | 199700 | 199700 | 199500 | 15169 |
| 332 | 20250227 | 130200 | 440237505900 | 199600 | 199700 | 199700 | 199600 | 4140 |
| 333 | 20250227 | 130100 | 439411077700 | 199700 | 199700 | 199800 | 199600 | 16794 |
| 334 | 20250227 | 130000 | 436057861700 | 199700 | 199900 | 199900 | 199700 | 5531 |
| 335 | 20250227 | 125900 | 434953016000 | 199900 | 200000 | 200500 | 199700 | 86334 |
| 336 | 20250227 | 125800 | 417692520000 | 200500 | 200000 | 200500 | 200000 | 69729 |
| 337 | 20250227 | 125700 | 403746341500 | 200500 | 200500 | 200500 | 200000 | 2091 |
| 338 | 20250227 | 125600 | 403327361000 | 200500 | 200500 | 201000 | 200000 | 15652 |
| 339 | 20250227 | 125500 | 400189733500 | 201000 | 201000 | 201000 | 200500 | 3224 |
| 340 | 20250227 | 125400 | 399542807000 | 200500 | 201000 | 201000 | 200500 | 8743 |
| 341 | 20250227 | 125300 | 397789464000 | 201000 | 200500 | 201000 | 200500 | 1537 |
| 342 | 20250227 | 125200 | 397480854500 | 201000 | 200500 | 201000 | 200500 | 1238 |
| 343 | 20250227 | 125100 | 397232224000 | 200500 | 201000 | 201000 | 200500 | 1136 |
| 344 | 20250227 | 125000 | 397004122000 | 200500 | 201000 | 201000 | 200500 | 1055 |
| 345 | 20250227 | 124900 | 396792249500 | 201000 | 201000 | 201000 | 200500 | 2006 |
| 346 | 20250227 | 124800 | 396389618000 | 201000 | 201000 | 201000 | 200500 | 888 |
| 347 | 20250227 | 124700 | 396211308500 | 201000 | 200500 | 201000 | 200000 | 29342 |
| 348 | 20250227 | 124600 | 390327101500 | 200500 | 200500 | 200500 | 200000 | 1037 |
| 349 | 20250227 | 124500 | 390119266500 | 200500 | 200500 | 200500 | 200000 | 1367 |
| 350 | 20250227 | 124400 | 389845333500 | 200500 | 200500 | 200500 | 200000 | 1484 |
| 351 | 20250227 | 124300 | 389547870000 | 200500 | 200500 | 200500 | 200000 | 1821 |
| 352 | 20250227 | 124200 | 389182995000 | 200500 | 200500 | 200500 | 200000 | 3025 |
| 353 | 20250227 | 124100 | 388576645000 | 200500 | 200500 | 200500 | 200000 | 3674 |
| 354 | 20250227 | 124000 | 387840619500 | 200000 | 201000 | 201000 | 200000 | 36141 |
| 355 | 20250227 | 123900 | 380595320000 | 201000 | 200500 | 201000 | 200500 | 1941 |
| 356 | 20250227 | 123800 | 380205949500 | 201000 | 200500 | 201000 | 200500 | 1234 |
| 357 | 20250227 | 123700 | 379958257000 | 200500 | 200500 | 201000 | 200500 | 2428 |
| 358 | 20250227 | 123600 | 379471052000 | 201000 | 201000 | 201000 | 200500 | 3706 |
| 359 | 20250227 | 123500 | 378727682500 | 200500 | 201000 | 201000 | 200500 | 789 |
| 360 | 20250227 | 123400 | 378569291500 | 200500 | 201000 | 201000 | 200500 | 2273 |
| 361 | 20250227 | 123300 | 378113430000 | 201000 | 200500 | 201000 | 200000 | 17952 |
| 362 | 20250227 | 123200 | 374512990000 | 200500 | 200500 | 200500 | 200000 | 1649 |
| 363 | 20250227 | 123100 | 374182461500 | 200500 | 200500 | 200500 | 200000 | 1396 |
| 364 | 20250227 | 123000 | 373902665500 | 200500 | 200500 | 201000 | 200000 | 18682 |
| 365 | 20250227 | 122900 | 370156896000 | 200500 | 201000 | 201000 | 200500 | 18915 |
| 366 | 20250227 | 122800 | 366364147000 | 200500 | 200500 | 201000 | 200500 | 3389 |
| 367 | 20250227 | 122700 | 365684081500 | 201000 | 200500 | 201000 | 200500 | 3079 |
| 368 | 20250227 | 122600 | 365066195500 | 201000 | 200500 | 201000 | 200500 | 2531 |
| 369 | 20250227 | 122500 | 364558494000 | 201000 | 201000 | 201000 | 200500 | 5733 |
| 370 | 20250227 | 122400 | 363408574500 | 200500 | 200500 | 201000 | 200500 | 1476 |
| 371 | 20250227 | 122300 | 363112221000 | 200500 | 201000 | 201000 | 200500 | 1494 |
| 372 | 20250227 | 122200 | 362812245000 | 201000 | 200500 | 201000 | 200500 | 1711 |
| 373 | 20250227 | 122100 | 362468726500 | 200500 | 200500 | 201000 | 200500 | 1979 |
| 374 | 20250227 | 122000 | 362071390500 | 201000 | 201000 | 201000 | 200500 | 3260 |
| 375 | 20250227 | 121900 | 361417420500 | 201000 | 200500 | 201000 | 200500 | 2388 |
| 376 | 20250227 | 121800 | 360938227000 | 201000 | 200500 | 201000 | 200500 | 1670 |
| 377 | 20250227 | 121700 | 360602990500 | 200500 | 200500 | 201000 | 200500 | 1843 |
| 378 | 20250227 | 121600 | 360233004500 | 201000 | 201000 | 201000 | 200500 | 1649 |
| 379 | 20250227 | 121500 | 359901916500 | 200500 | 201000 | 201000 | 200500 | 1564 |
| 380 | 20250227 | 121400 | 359587887500 | 201000 | 201000 | 201000 | 200500 | 1403 |
| 381 | 20250227 | 121300 | 359306266500 | 201000 | 200500 | 201000 | 200500 | 1553 |
| 382 | 20250227 | 121200 | 358994432000 | 200500 | 200500 | 201000 | 200500 | 1415 |
| 383 | 20250227 | 121100 | 358710409000 | 201000 | 200500 | 201000 | 200500 | 1366 |
| 384 | 20250227 | 121000 | 358436062000 | 200500 | 200500 | 201000 | 200500 | 1134 |
| 385 | 20250227 | 120900 | 358208378500 | 200500 | 200500 | 201000 | 200500 | 2458 |
| 386 | 20250227 | 120800 | 357715021500 | 201000 | 200500 | 201000 | 200500 | 3342 |
| 387 | 20250227 | 120700 | 357044567500 | 200500 | 200500 | 201000 | 200500 | 1390 |
| 388 | 20250227 | 120600 | 356765486000 | 201000 | 200500 | 201000 | 200500 | 1614 |
| 389 | 20250227 | 120500 | 356441442500 | 201000 | 200500 | 201000 | 200500 | 2221 |
| 390 | 20250227 | 120400 | 355995743500 | 201000 | 200500 | 201000 | 200500 | 1047 |
| 391 | 20250227 | 120300 | 355785585500 | 201000 | 201000 | 201000 | 200500 | 2720 |
| 392 | 20250227 | 120200 | 355239954500 | 201000 | 201000 | 201000 | 200500 | 1473 |
| 393 | 20250227 | 120100 | 354944272000 | 201000 | 201000 | 201000 | 200500 | 1862 |
| 394 | 20250227 | 120000 | 354570509000 | 200500 | 201000 | 201000 | 200500 | 1433 |
| 395 | 20250227 | 115900 | 354282770000 | 201000 | 201000 | 201000 | 200500 | 1404 |
| 396 | 20250227 | 115800 | 354000873000 | 201000 | 201000 | 201000 | 200500 | 1731 |
| 397 | 20250227 | 115700 | 353653133000 | 201000 | 201000 | 201000 | 200500 | 1803 |
| 398 | 20250227 | 115600 | 353291026500 | 201000 | 200500 | 201000 | 200500 | 1582 |
| 399 | 20250227 | 115500 | 352973242000 | 201000 | 201000 | 201000 | 200500 | 1031 |
| 400 | 20250227 | 115400 | 352766151500 | 201000 | 201000 | 201000 | 200500 | 1890 |
| 401 | 20250227 | 115300 | 352386667500 | 201000 | 201000 | 201000 | 200500 | 2215 |
| 402 | 20250227 | 115200 | 351941861000 | 201000 | 200500 | 201000 | 200500 | 10727 |
| 403 | 20250227 | 115100 | 349786025500 | 201000 | 200500 | 201000 | 200500 | 1546 |
| 404 | 20250227 | 115000 | 349475550500 | 201000 | 201000 | 201000 | 200500 | 2016 |
| 405 | 20250227 | 114900 | 349070557500 | 200500 | 201000 | 201000 | 200500 | 2504 |
| 406 | 20250227 | 114800 | 348567927500 | 201000 | 201000 | 201000 | 200500 | 1745 |
| 407 | 20250227 | 114700 | 348217457500 | 201000 | 201000 | 201000 | 200500 | 5867 |
| 408 | 20250227 | 114600 | 347040597500 | 200500 | 201000 | 201000 | 200500 | 1763 |
| 409 | 20250227 | 114500 | 346686551500 | 201000 | 201000 | 201000 | 200500 | 1772 |
| 410 | 20250227 | 114400 | 346330632500 | 201000 | 201000 | 201000 | 200500 | 1745 |
| 411 | 20250227 | 114300 | 345980072500 | 201000 | 201000 | 201000 | 200500 | 1718 |
| 412 | 20250227 | 114200 | 345634961500 | 201000 | 200500 | 201000 | 200500 | 1906 |
| 413 | 20250227 | 114100 | 345252108500 | 201000 | 200500 | 201000 | 200500 | 2317 |
| 414 | 20250227 | 114000 | 344786662500 | 200500 | 201000 | 201000 | 200500 | 1691 |
| 415 | 20250227 | 113900 | 344447049500 | 201000 | 201000 | 201000 | 200500 | 3161 |
| 416 | 20250227 | 113800 | 343811900500 | 201000 | 201000 | 201000 | 200500 | 1834 |
| 417 | 20250227 | 113700 | 343443474500 | 200500 | 201000 | 201000 | 200500 | 1645 |
| 418 | 20250227 | 113600 | 343113096500 | 201000 | 200500 | 201000 | 200500 | 1632 |
| 419 | 20250227 | 113500 | 342785241500 | 200500 | 201000 | 201000 | 200500 | 1948 |
| 420 | 20250227 | 113400 | 342394250500 | 201000 | 201000 | 201000 | 200500 | 2011 |
| 421 | 20250227 | 113300 | 341990357000 | 201000 | 201000 | 201000 | 200500 | 3384 |
| 422 | 20250227 | 113200 | 341311339500 | 200500 | 201000 | 201000 | 200500 | 4418 |
| 423 | 20250227 | 113100 | 340425000000 | 201000 | 201000 | 201000 | 200500 | 3961 |
| 424 | 20250227 | 113000 | 339629170500 | 200500 | 201000 | 201000 | 200500 | 2372 |
| 425 | 20250227 | 112900 | 339152659000 | 201000 | 201000 | 201000 | 200500 | 3388 |
| 426 | 20250227 | 112800 | 338472066500 | 200500 | 201000 | 201000 | 200500 | 1315 |
| 427 | 20250227 | 112700 | 338207981500 | 201000 | 201000 | 201000 | 200500 | 1693 |
| 428 | 20250227 | 112600 | 337867886500 | 201000 | 201000 | 201000 | 200500 | 1794 |
| 429 | 20250227 | 112500 | 337507446000 | 201000 | 201000 | 201000 | 200500 | 1428 |
| 430 | 20250227 | 112400 | 337220604500 | 201000 | 201000 | 201000 | 200500 | 1637 |
| 431 | 20250227 | 112300 | 336891858500 | 201000 | 200500 | 201000 | 200500 | 1015 |
| 432 | 20250227 | 112200 | 336687990000 | 201000 | 200000 | 201000 | 200000 | 27340 |
| 433 | 20250227 | 112100 | 331205896000 | 200000 | 200500 | 200500 | 200000 | 1754 |
| 434 | 20250227 | 112000 | 330854495000 | 200500 | 200500 | 200500 | 200000 | 934 |
| 435 | 20250227 | 111900 | 330667397500 | 200500 | 200500 | 200500 | 200000 | 1177 |
| 436 | 20250227 | 111800 | 330431741500 | 200000 | 200500 | 200500 | 200000 | 1942 |
| 437 | 20250227 | 111700 | 330043042500 | 200500 | 200000 | 200500 | 200000 | 1068 |
| 438 | 20250227 | 111600 | 329829209000 | 200000 | 200500 | 200500 | 200000 | 1707 |
| 439 | 20250227 | 111500 | 329487620500 | 200000 | 200000 | 200500 | 200000 | 1055 |
| 440 | 20250227 | 111400 | 329276499000 | 200500 | 200500 | 200500 | 200000 | 2548 |
| 441 | 20250227 | 111300 | 328766224500 | 200000 | 200500 | 200500 | 200000 | 1767 |
| 442 | 20250227 | 111200 | 328412504500 | 200500 | 200500 | 200500 | 200000 | 2539 |
| 443 | 20250227 | 111100 | 327904386500 | 200500 | 200500 | 201000 | 200000 | 62172 |
| 444 | 20250227 | 111000 | 315448872500 | 200500 | 200500 | 201000 | 200500 | 2242 |
| 445 | 20250227 | 110900 | 314998940000 | 201000 | 200500 | 201000 | 200500 | 10400 |
| 446 | 20250227 | 110800 | 312912937500 | 200500 | 201000 | 201000 | 200500 | 3680 |
| 447 | 20250227 | 110700 | 312174548000 | 200500 | 200500 | 201000 | 200500 | 3469 |
| 448 | 20250227 | 110600 | 311478517000 | 200500 | 200500 | 201000 | 200500 | 2382 |
| 449 | 20250227 | 110500 | 311000336000 | 201000 | 201000 | 201000 | 200500 | 2002 |
| 450 | 20250227 | 110400 | 310598411000 | 201000 | 201000 | 201000 | 200500 | 2944 |
| 451 | 20250227 | 110300 | 310007258000 | 201000 | 200500 | 201000 | 200500 | 2140 |
| 452 | 20250227 | 110200 | 309577471000 | 200500 | 201000 | 201000 | 200500 | 2035 |
| 453 | 20250227 | 110100 | 309168837500 | 201000 | 201000 | 201000 | 200500 | 2042 |
| 454 | 20250227 | 110000 | 308758819000 | 201000 | 201000 | 201000 | 200500 | 1757 |
| 455 | 20250227 | 105900 | 308405948000 | 201000 | 201000 | 201000 | 200500 | 3979 |
| 456 | 20250227 | 105800 | 307606803000 | 201000 | 201500 | 201500 | 200500 | 2453 |
| 457 | 20250227 | 105700 | 307113693000 | 201500 | 201500 | 201500 | 200500 | 3644 |
| 458 | 20250227 | 105600 | 306381235000 | 201500 | 201000 | 201500 | 200500 | 3489 |
| 459 | 20250227 | 105500 | 305679898000 | 201000 | 201000 | 201500 | 200500 | 2855 |
| 460 | 20250227 | 105400 | 305106351500 | 200500 | 201500 | 201500 | 200500 | 8917 |
| 461 | 20250227 | 105300 | 303314149000 | 201500 | 201000 | 201500 | 201000 | 2940 |
| 462 | 20250227 | 105200 | 302723071000 | 201000 | 201000 | 201500 | 200500 | 10912 |
| 463 | 20250227 | 105100 | 300529627000 | 201500 | 201000 | 201500 | 201000 | 2167 |
| 464 | 20250227 | 105000 | 300093914000 | 201500 | 201000 | 201500 | 201000 | 6803 |
| 465 | 20250227 | 104900 | 298726437500 | 201500 | 201000 | 201500 | 201000 | 13354 |
| 466 | 20250227 | 104800 | 296041923000 | 201000 | 201000 | 201500 | 201000 | 5894 |
| 467 | 20250227 | 104700 | 294856852500 | 201500 | 201500 | 201500 | 201000 | 2348 |
| 468 | 20250227 | 104600 | 294384451500 | 201000 | 201000 | 201500 | 201000 | 1645 |
| 469 | 20250227 | 104500 | 294053368500 | 201000 | 202000 | 202000 | 201000 | 6894 |
| 470 | 20250227 | 104400 | 292664459000 | 202000 | 201500 | 202000 | 201500 | 4394 |
| 471 | 20250227 | 104300 | 291778540000 | 202000 | 202000 | 202000 | 201500 | 3090 |
| 472 | 20250227 | 104200 | 291155003500 | 202000 | 202000 | 202000 | 201500 | 1059 |
| 473 | 20250227 | 104100 | 290941111500 | 202000 | 202000 | 202500 | 201500 | 4376 |
| 474 | 20250227 | 104000 | 290056943000 | 202500 | 202000 | 202500 | 202000 | 1438 |
| 475 | 20250227 | 103900 | 289765962000 | 202500 | 202500 | 202500 | 202000 | 4873 |
| 476 | 20250227 | 103800 | 288781273000 | 202500 | 201000 | 202500 | 201000 | 30362 |
| 477 | 20250227 | 103700 | 282657757500 | 201000 | 201500 | 202000 | 201000 | 21559 |
| 478 | 20250227 | 103600 | 278313222000 | 202000 | 202000 | 202000 | 201500 | 3173 |
| 479 | 20250227 | 103500 | 277672838000 | 201500 | 202000 | 202000 | 201500 | 3054 |
| 480 | 20250227 | 103400 | 277056147000 | 202000 | 202000 | 202000 | 201500 | 1475 |
| 481 | 20250227 | 103300 | 276758295500 | 202000 | 201500 | 202000 | 201500 | 1343 |
| 482 | 20250227 | 103200 | 276487155500 | 202000 | 202000 | 202000 | 201500 | 1185 |
| 483 | 20250227 | 103100 | 276247850500 | 202000 | 202000 | 202000 | 201500 | 1202 |
| 484 | 20250227 | 103000 | 276005063000 | 202000 | 201500 | 202000 | 201500 | 8747 |
| 485 | 20250227 | 102900 | 274238308000 | 202000 | 202000 | 202000 | 201500 | 2376 |
| 486 | 20250227 | 102800 | 273758672000 | 202000 | 202500 | 202500 | 201500 | 6591 |
| 487 | 20250227 | 102700 | 272427497500 | 202500 | 202000 | 202500 | 202000 | 2140 |
| 488 | 20250227 | 102600 | 271994673000 | 202000 | 202000 | 202500 | 202000 | 1641 |
| 489 | 20250227 | 102500 | 271662613000 | 202500 | 202000 | 202500 | 202000 | 1570 |
| 490 | 20250227 | 102400 | 271344738500 | 202000 | 202000 | 202500 | 202000 | 1885 |
| 491 | 20250227 | 102300 | 270963152500 | 202500 | 202500 | 202500 | 202000 | 1600 |
| 492 | 20250227 | 102200 | 270639370000 | 202000 | 202500 | 202500 | 202000 | 2008 |
| 493 | 20250227 | 102100 | 270233227000 | 202500 | 202500 | 202500 | 202000 | 2458 |
| 494 | 20250227 | 102000 | 269736163000 | 202000 | 202500 | 202500 | 202000 | 11221 |
| 495 | 20250227 | 101900 | 267468903500 | 202500 | 202500 | 202500 | 202000 | 9649 |
| 496 | 20250227 | 101800 | 265515086000 | 202500 | 201500 | 202500 | 201000 | 48697 |
| 497 | 20250227 | 101700 | 255694663500 | 201500 | 201000 | 201500 | 201000 | 3379 |
| 498 | 20250227 | 101600 | 255014370000 | 201500 | 201500 | 202000 | 201000 | 11787 |
| 499 | 20250227 | 101500 | 252638725500 | 202000 | 202000 | 202000 | 201500 | 1958 |
| 500 | 20250227 | 101400 | 252243653500 | 202000 | 201500 | 202000 | 201500 | 7300 |
| 501 | 20250227 | 101300 | 250772104000 | 201500 | 201500 | 201500 | 201000 | 13426 |
| 502 | 20250227 | 101200 | 248067476500 | 201500 | 201000 | 201500 | 200500 | 31542 |
| 503 | 20250227 | 101100 | 241726389000 | 201000 | 201000 | 201000 | 200500 | 2857 |
| 504 | 20250227 | 101000 | 241152956500 | 201000 | 201000 | 201000 | 200500 | 4978 |
| 505 | 20250227 | 100900 | 240152950500 | 201000 | 201000 | 201000 | 200500 | 3642 |
| 506 | 20250227 | 100800 | 239421648500 | 201000 | 201000 | 201000 | 200500 | 15221 |
| 507 | 20250227 | 100700 | 236363099000 | 201000 | 201000 | 201000 | 200500 | 2500 |
| 508 | 20250227 | 100600 | 235861596000 | 201000 | 201000 | 201000 | 200500 | 4815 |
| 509 | 20250227 | 100500 | 234895829500 | 201000 | 200500 | 201000 | 200500 | 2480 |
| 510 | 20250227 | 100400 | 234398150000 | 200500 | 200500 | 201000 | 200500 | 3395 |
| 511 | 20250227 | 100300 | 233716500500 | 200500 | 200500 | 201000 | 200500 | 3524 |
| 512 | 20250227 | 100200 | 233009413500 | 201000 | 201000 | 201000 | 200500 | 4057 |
| 513 | 20250227 | 100100 | 232194951000 | 201000 | 201000 | 201500 | 200500 | 3835 |
| 514 | 20250227 | 100000 | 231424919000 | 201000 | 201000 | 201500 | 201000 | 19311 |
| 515 | 20250227 | 095900 | 227543082000 | 201000 | 201000 | 201500 | 201000 | 4087 |
| 516 | 20250227 | 095800 | 226720903500 | 201000 | 201500 | 201500 | 201000 | 4042 |
| 517 | 20250227 | 095700 | 225907885500 | 201000 | 201000 | 201500 | 201000 | 2916 |
| 518 | 20250227 | 095600 | 225321323500 | 201500 | 201000 | 201500 | 201000 | 2369 |
| 519 | 20250227 | 095500 | 224844624500 | 201000 | 201000 | 201500 | 201000 | 1773 |
| 520 | 20250227 | 095400 | 224487865500 | 201000 | 201500 | 202000 | 201000 | 19964 |
| 521 | 20250227 | 095300 | 220465992000 | 201000 | 201500 | 201500 | 201000 | 2232 |
| 522 | 20250227 | 095200 | 220017119500 | 201000 | 201500 | 202000 | 201000 | 12924 |
| 523 | 20250227 | 095100 | 217413789000 | 202000 | 202000 | 202000 | 201500 | 3859 |
| 524 | 20250227 | 095000 | 216634840500 | 202000 | 201500 | 202000 | 201000 | 26805 |
| 525 | 20250227 | 094900 | 211233772000 | 202000 | 201500 | 202000 | 201500 | 6247 |
| 526 | 20250227 | 094800 | 209972762500 | 202000 | 201000 | 202000 | 201000 | 37551 |
| 527 | 20250227 | 094700 | 202405360000 | 201500 | 201500 | 201500 | 201000 | 4752 |
| 528 | 20250227 | 094600 | 201449014000 | 201500 | 201500 | 201500 | 201000 | 2824 |
| 529 | 20250227 | 094500 | 200880758000 | 201500 | 201500 | 201500 | 201000 | 3319 |
| 530 | 20250227 | 094400 | 200212957500 | 201000 | 201000 | 201500 | 201000 | 2516 |
| 531 | 20250227 | 094300 | 199707066000 | 201000 | 201000 | 201500 | 201000 | 3524 |
| 532 | 20250227 | 094200 | 198998485000 | 201000 | 201000 | 201500 | 201000 | 5927 |
| 533 | 20250227 | 094100 | 197806848500 | 201000 | 201000 | 201500 | 201000 | 2964 |
| 534 | 20250227 | 094000 | 197210931500 | 201500 | 201000 | 201500 | 201000 | 12552 |
| 535 | 20250227 | 093900 | 194687261500 | 201500 | 201500 | 201500 | 201000 | 3896 |
| 536 | 20250227 | 093800 | 193903561500 | 201000 | 201000 | 201500 | 201000 | 2622 |
| 537 | 20250227 | 093700 | 193375947000 | 201000 | 201500 | 201500 | 201000 | 1692 |
| 538 | 20250227 | 093600 | 193035424500 | 201000 | 201500 | 201500 | 201000 | 3450 |
| 539 | 20250227 | 093500 | 192341533500 | 201500 | 201000 | 201500 | 201000 | 2791 |
| 540 | 20250227 | 093400 | 191779904000 | 201500 | 201000 | 202000 | 201000 | 18284 |
| 541 | 20250227 | 093300 | 188096083500 | 201500 | 201000 | 201500 | 200500 | 19298 |
| 542 | 20250227 | 093200 | 184217163000 | 201000 | 201000 | 201000 | 200500 | 5628 |
| 543 | 20250227 | 093100 | 183087211500 | 201000 | 200500 | 201000 | 200000 | 20579 |
| 544 | 20250227 | 093000 | 178960716500 | 200500 | 200000 | 201000 | 200000 | 26697 |
| 545 | 20250227 | 092900 | 173610940000 | 200000 | 200500 | 200500 | 200000 | 9958 |
| 546 | 20250227 | 092800 | 171618455000 | 200500 | 201000 | 201000 | 200000 | 31481 |
| 547 | 20250227 | 092700 | 165311724500 | 201000 | 202000 | 202000 | 200500 | 51041 |
| 548 | 20250227 | 092600 | 155047009500 | 202000 | 201500 | 202000 | 201500 | 2729 |
| 549 | 20250227 | 092500 | 154496513500 | 202000 | 201500 | 202000 | 201500 | 4240 |
| 550 | 20250227 | 092400 | 153642034000 | 202000 | 201500 | 202000 | 201500 | 23603 |
| 551 | 20250227 | 092300 | 148885083500 | 202000 | 202500 | 202500 | 201500 | 11628 |
| 552 | 20250227 | 092200 | 146536648000 | 202000 | 202000 | 202500 | 202000 | 4920 |
| 553 | 20250227 | 092100 | 145541817000 | 202000 | 202500 | 202500 | 202000 | 3770 |
| 554 | 20250227 | 092000 | 144779771500 | 202000 | 202000 | 202500 | 202000 | 9250 |
| 555 | 20250227 | 091900 | 142910225000 | 202500 | 202000 | 202500 | 202000 | 6982 |
| 556 | 20250227 | 091800 | 141499678500 | 202000 | 202500 | 203000 | 202000 | 32145 |
| 557 | 20250227 | 091700 | 134996878000 | 202500 | 203000 | 203000 | 202500 | 10441 |
| 558 | 20250227 | 091600 | 132882259500 | 202500 | 202500 | 203000 | 202500 | 7145 |
| 559 | 20250227 | 091500 | 131434752500 | 202500 | 203000 | 203000 | 202500 | 16049 |
| 560 | 20250227 | 091400 | 128184467000 | 202500 | 202500 | 203000 | 202500 | 9895 |
| 561 | 20250227 | 091300 | 126180159000 | 202500 | 203000 | 203500 | 202500 | 19167 |
| 562 | 20250227 | 091200 | 122290284500 | 203000 | 203000 | 203500 | 203000 | 6400 |
| 563 | 20250227 | 091100 | 120990137500 | 203500 | 203500 | 203500 | 203000 | 7194 |
| 564 | 20250227 | 091000 | 119528736500 | 203000 | 203500 | 204000 | 203000 | 20152 |
| 565 | 20250227 | 090900 | 115433407500 | 204000 | 204000 | 204500 | 203500 | 28327 |
| 566 | 20250227 | 090800 | 109651811500 | 204000 | 204000 | 204500 | 204000 | 7530 |
| 567 | 20250227 | 090700 | 108112781500 | 204500 | 204500 | 205000 | 204000 | 12921 |
| 568 | 20250227 | 090600 | 105470187000 | 204500 | 205000 | 205000 | 204000 | 59120 |
| 569 | 20250227 | 090500 | 93378123500 | 205000 | 204000 | 205000 | 204000 | 66527 |
| 570 | 20250227 | 090400 | 79773573500 | 204000 | 204000 | 204000 | 203500 | 21062 |
| 571 | 20250227 | 090300 | 75479532500 | 204000 | 203000 | 204000 | 202500 | 34795 |
| 572 | 20250227 | 090200 | 68408117000 | 203000 | 202500 | 203000 | 202000 | 26563 |
| 573 | 20250227 | 090100 | 63018007000 | 202500 | 202500 | 203000 | 202000 | 27909 |
| 574 | 20250227 | 090000 | 57367738000 | 202500 | 204500 | 204500 | 201500 | 281254 |