32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 190500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 7581 |
| 3 | 20250226 | 190400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20250226 | 190300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20250226 | 190200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20250226 | 190100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20250226 | 190000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20250226 | 185900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20250226 | 185800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20250226 | 185700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20250226 | 185600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20250226 | 185500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20250226 | 185400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20250226 | 185300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20250226 | 185200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20250226 | 185100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20250226 | 185000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20250226 | 184900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20250226 | 184800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20250226 | 184700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20250226 | 184600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20250226 | 184500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20250226 | 184400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20250226 | 184300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20250226 | 184200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20250226 | 184100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20250226 | 184000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20250226 | 183900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20250226 | 183800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20250226 | 183700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20250226 | 183600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20250226 | 183500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 7581 |
| 33 | 20250226 | 183400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20250226 | 183300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20250226 | 183200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20250226 | 183100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20250226 | 183000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20250226 | 182900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20250226 | 182800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20250226 | 182700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20250226 | 182600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20250226 | 182500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20250226 | 182400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20250226 | 182300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20250226 | 182200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20250226 | 182100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20250226 | 182000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20250226 | 181900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20250226 | 181800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20250226 | 181700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20250226 | 181600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20250226 | 181500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20250226 | 181400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20250226 | 181300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20250226 | 181200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20250226 | 181100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20250226 | 181000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20250226 | 180900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20250226 | 180800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20250226 | 180700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20250226 | 180600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20250226 | 180500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 7581 |
| 63 | 20250226 | 180400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20250226 | 180300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20250226 | 180200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20250226 | 180100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20250226 | 180000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20250226 | 175900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20250226 | 175800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20250226 | 175700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20250226 | 175600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20250226 | 175500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20250226 | 175400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20250226 | 175300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20250226 | 175200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20250226 | 175100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20250226 | 175000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20250226 | 174900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20250226 | 174800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20250226 | 174700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20250226 | 174600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20250226 | 174500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20250226 | 174400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20250226 | 174300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20250226 | 174200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20250226 | 174100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20250226 | 174000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20250226 | 173900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20250226 | 173800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20250226 | 173700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20250226 | 173600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20250226 | 173500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 7581 |
| 93 | 20250226 | 173400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20250226 | 173300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20250226 | 173200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20250226 | 173100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20250226 | 173000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20250226 | 172900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20250226 | 172800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20250226 | 172700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20250226 | 172600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20250226 | 172500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20250226 | 172400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20250226 | 172300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20250226 | 172200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20250226 | 172100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20250226 | 172000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20250226 | 171900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20250226 | 171800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20250226 | 171700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20250226 | 171600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20250226 | 171500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20250226 | 171400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20250226 | 171300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20250226 | 171200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20250226 | 171100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20250226 | 171000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20250226 | 170900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20250226 | 170800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20250226 | 170700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20250226 | 170600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20250226 | 170500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 7581 |
| 123 | 20250226 | 170400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20250226 | 170300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20250226 | 170200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20250226 | 170100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20250226 | 170000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20250226 | 165900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20250226 | 165800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20250226 | 165700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20250226 | 165600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20250226 | 165500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20250226 | 165400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20250226 | 165300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20250226 | 165200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20250226 | 165100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20250226 | 165000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20250226 | 164900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20250226 | 164800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20250226 | 164700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20250226 | 164600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20250226 | 164500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20250226 | 164400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20250226 | 164300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20250226 | 164200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20250226 | 164100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20250226 | 164000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20250226 | 163900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20250226 | 163800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20250226 | 163700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20250226 | 163600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20250226 | 163500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 7581 |
| 153 | 20250226 | 163400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20250226 | 163300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20250226 | 163200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20250226 | 163100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20250226 | 163000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20250226 | 162900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20250226 | 162800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20250226 | 162700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20250226 | 162600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20250226 | 162500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20250226 | 162400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20250226 | 162300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20250226 | 162200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20250226 | 162100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20250226 | 162000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20250226 | 161900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20250226 | 161800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20250226 | 161700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20250226 | 161600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20250226 | 161500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20250226 | 161400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20250226 | 161300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20250226 | 161200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20250226 | 161100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20250226 | 161000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20250226 | 160900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20250226 | 160800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20250226 | 160700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20250226 | 160600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20250226 | 160500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 7581 |
| 183 | 20250226 | 160400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20250226 | 160300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20250226 | 160200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20250226 | 160100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20250226 | 160000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20250226 | 155900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20250226 | 155800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20250226 | 155700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20250226 | 155600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20250226 | 155500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20250226 | 155400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20250226 | 155300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20250226 | 155200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20250226 | 155100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20250226 | 155000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20250226 | 154900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20250226 | 154800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20250226 | 154700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20250226 | 154600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20250226 | 154500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20250226 | 154400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20250226 | 154300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20250226 | 154200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20250226 | 154100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20250226 | 154000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20250226 | 153900 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20250226 | 153800 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20250226 | 153700 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20250226 | 153600 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20250226 | 153500 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 7581 |
| 213 | 20250226 | 153400 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20250226 | 153300 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20250226 | 153200 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20250226 | 153100 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20250226 | 153000 | 8200041050 | 30500 | 30500 | 30500 | 30500 | 7581 |
| 218 | 20250226 | 152900 | 7968820550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20250226 | 152800 | 7968820550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20250226 | 152700 | 7968820550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 221 | 20250226 | 152600 | 7968820550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20250226 | 152500 | 7968820550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20250226 | 152400 | 7968820550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 224 | 20250226 | 152300 | 7968820550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 225 | 20250226 | 152200 | 7968820550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 226 | 20250226 | 152100 | 7968820550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 227 | 20250226 | 152000 | 7968820550 | 30500 | 30500 | 30500 | 30500 | 0 |
| 228 | 20250226 | 151900 | 7968820550 | 30500 | 30450 | 30500 | 30400 | 2631 |
| 229 | 20250226 | 151800 | 7888743300 | 30450 | 30400 | 30450 | 30400 | 167 |
| 230 | 20250226 | 151700 | 7883659650 | 30400 | 30400 | 30450 | 30400 | 1275 |
| 231 | 20250226 | 151600 | 7844899150 | 30400 | 30450 | 30450 | 30400 | 581 |
| 232 | 20250226 | 151500 | 7827228350 | 30450 | 30450 | 30500 | 30400 | 2173 |
| 233 | 20250226 | 151400 | 7761081750 | 30400 | 30450 | 30450 | 30400 | 1798 |
| 234 | 20250226 | 151300 | 7706335550 | 30450 | 30400 | 30450 | 30350 | 1938 |
| 235 | 20250226 | 151200 | 7647382550 | 30400 | 30400 | 30450 | 30400 | 4648 |
| 236 | 20250226 | 151100 | 7506060950 | 30400 | 30450 | 30450 | 30400 | 3277 |
| 237 | 20250226 | 151000 | 7406431850 | 30450 | 30450 | 30450 | 30400 | 380 |
| 238 | 20250226 | 150900 | 7394864250 | 30450 | 30450 | 30450 | 30400 | 4649 |
| 239 | 20250226 | 150800 | 7253311700 | 30450 | 30450 | 30500 | 30450 | 2246 |
| 240 | 20250226 | 150700 | 7184920900 | 30500 | 30500 | 30500 | 30450 | 276 |
| 241 | 20250226 | 150600 | 7176512600 | 30500 | 30450 | 30500 | 30450 | 409 |
| 242 | 20250226 | 150500 | 7164041850 | 30450 | 30400 | 30450 | 30400 | 588 |
| 243 | 20250226 | 150400 | 7146138000 | 30450 | 30400 | 30450 | 30400 | 312 |
| 244 | 20250226 | 150300 | 7136647750 | 30350 | 30400 | 30450 | 30350 | 852 |
| 245 | 20250226 | 150200 | 7110747000 | 30400 | 30400 | 30400 | 30400 | 1160 |
| 246 | 20250226 | 150100 | 7075483000 | 30400 | 30400 | 30400 | 30350 | 46 |
| 247 | 20250226 | 150000 | 7074084850 | 30400 | 30350 | 30400 | 30350 | 384 |
| 248 | 20250226 | 145900 | 7062429400 | 30350 | 30350 | 30350 | 30300 | 600 |
| 249 | 20250226 | 145800 | 7044219900 | 30400 | 30350 | 30400 | 30350 | 3431 |
| 250 | 20250226 | 145700 | 6940079150 | 30400 | 30400 | 30400 | 30400 | 253 |
| 251 | 20250226 | 145600 | 6932387950 | 30400 | 30400 | 30400 | 30350 | 498 |
| 252 | 20250226 | 145500 | 6917256800 | 30400 | 30400 | 30400 | 30400 | 207 |
| 253 | 20250226 | 145400 | 6910964000 | 30350 | 30350 | 30400 | 30350 | 482 |
| 254 | 20250226 | 145300 | 6896329800 | 30350 | 30350 | 30400 | 30350 | 688 |
| 255 | 20250226 | 145200 | 6875448900 | 30350 | 30350 | 30350 | 30300 | 697 |
| 256 | 20250226 | 145100 | 6854305050 | 30350 | 30350 | 30350 | 30300 | 1813 |
| 257 | 20250226 | 145000 | 6799300800 | 30350 | 30350 | 30350 | 30300 | 5994 |
| 258 | 20250226 | 144900 | 6617674500 | 30350 | 30350 | 30400 | 30350 | 6221 |
| 259 | 20250226 | 144800 | 6428853750 | 30400 | 30550 | 30550 | 30400 | 14262 |
| 260 | 20250226 | 144700 | 5994303950 | 30500 | 30500 | 30550 | 30500 | 2815 |
| 261 | 20250226 | 144600 | 5908425650 | 30550 | 30500 | 30550 | 30500 | 880 |
| 262 | 20250226 | 144500 | 5881574450 | 30550 | 30600 | 30600 | 30550 | 2942 |
| 263 | 20250226 | 144400 | 5791681850 | 30550 | 30550 | 30600 | 30550 | 106 |
| 264 | 20250226 | 144300 | 5788443500 | 30600 | 30600 | 30600 | 30550 | 73 |
| 265 | 20250226 | 144200 | 5786211650 | 30600 | 30600 | 30600 | 30600 | 66 |
| 266 | 20250226 | 144100 | 5784192050 | 30600 | 30600 | 30600 | 30600 | 15 |
| 267 | 20250226 | 144000 | 5783733050 | 30600 | 30600 | 30600 | 30550 | 471 |
| 268 | 20250226 | 143900 | 5769321950 | 30650 | 30600 | 30650 | 30600 | 1366 |
| 269 | 20250226 | 143800 | 5727458650 | 30600 | 30550 | 30600 | 30550 | 272 |
| 270 | 20250226 | 143700 | 5719136950 | 30550 | 30550 | 30550 | 30550 | 689 |
| 271 | 20250226 | 143600 | 5698088000 | 30600 | 30550 | 30600 | 30550 | 221 |
| 272 | 20250226 | 143500 | 5691330400 | 30550 | 30550 | 30550 | 30550 | 78 |
| 273 | 20250226 | 143400 | 5688947500 | 30600 | 30600 | 30600 | 30550 | 148 |
| 274 | 20250226 | 143300 | 5684421700 | 30550 | 30550 | 30600 | 30550 | 865 |
| 275 | 20250226 | 143200 | 5657980950 | 30550 | 30600 | 30600 | 30550 | 1028 |
| 276 | 20250226 | 143100 | 5626574550 | 30600 | 30550 | 30600 | 30550 | 303 |
| 277 | 20250226 | 143000 | 5617317750 | 30550 | 30550 | 30600 | 30550 | 1756 |
| 278 | 20250226 | 142900 | 5563671450 | 30550 | 30600 | 30600 | 30550 | 331 |
| 279 | 20250226 | 142800 | 5553557950 | 30550 | 30600 | 30600 | 30550 | 670 |
| 280 | 20250226 | 142700 | 5533087300 | 30600 | 30600 | 30600 | 30550 | 1892 |
| 281 | 20250226 | 142600 | 5475286100 | 30550 | 30650 | 30650 | 30550 | 540 |
| 282 | 20250226 | 142500 | 5458776050 | 30600 | 30650 | 30650 | 30600 | 195 |
| 283 | 20250226 | 142400 | 5452809000 | 30600 | 30600 | 30600 | 30550 | 1029 |
| 284 | 20250226 | 142300 | 5421324650 | 30600 | 30600 | 30600 | 30550 | 1442 |
| 285 | 20250226 | 142200 | 5377199700 | 30550 | 30600 | 30600 | 30550 | 481 |
| 286 | 20250226 | 142100 | 5362495050 | 30600 | 30600 | 30600 | 30550 | 102 |
| 287 | 20250226 | 142000 | 5359377850 | 30550 | 30550 | 30600 | 30550 | 630 |
| 288 | 20250226 | 141900 | 5340130600 | 30550 | 30550 | 30600 | 30550 | 431 |
| 289 | 20250226 | 141800 | 5326963500 | 30550 | 30600 | 30600 | 30550 | 153 |
| 290 | 20250226 | 141700 | 5322287350 | 30550 | 30550 | 30550 | 30550 | 6 |
| 291 | 20250226 | 141600 | 5322104050 | 30550 | 30550 | 30600 | 30550 | 2529 |
| 292 | 20250226 | 141500 | 5244800400 | 30550 | 30550 | 30600 | 30550 | 1110 |
| 293 | 20250226 | 141400 | 5210884450 | 30550 | 30600 | 30600 | 30550 | 44 |
| 294 | 20250226 | 141300 | 5209540200 | 30550 | 30600 | 30600 | 30550 | 164 |
| 295 | 20250226 | 141200 | 5204522450 | 30600 | 30600 | 30600 | 30600 | 83 |
| 296 | 20250226 | 141100 | 5201982650 | 30600 | 30550 | 30600 | 30550 | 31 |
| 297 | 20250226 | 141000 | 5201035550 | 30550 | 30650 | 30650 | 30550 | 164 |
| 298 | 20250226 | 140900 | 5196023350 | 30600 | 30600 | 30650 | 30600 | 798 |
| 299 | 20250226 | 140800 | 5171604300 | 30650 | 30600 | 30650 | 30600 | 73 |
| 300 | 20250226 | 140700 | 5169368900 | 30650 | 30650 | 30650 | 30650 | 86 |
| 301 | 20250226 | 140600 | 5166733000 | 30600 | 30600 | 30600 | 30600 | 1041 |
| 302 | 20250226 | 140500 | 5134878400 | 30600 | 30600 | 30650 | 30600 | 93 |
| 303 | 20250226 | 140400 | 5132032500 | 30600 | 30600 | 30650 | 30550 | 4142 |
| 304 | 20250226 | 140300 | 5005433800 | 30650 | 30650 | 30650 | 30600 | 109 |
| 305 | 20250226 | 140200 | 5002093350 | 30600 | 30650 | 30650 | 30600 | 411 |
| 306 | 20250226 | 140100 | 4989516700 | 30600 | 30650 | 30700 | 30600 | 1130 |
| 307 | 20250226 | 140000 | 4954906100 | 30700 | 30650 | 30700 | 30650 | 79 |
| 308 | 20250226 | 135900 | 4952484700 | 30650 | 30600 | 30650 | 30600 | 527 |
| 309 | 20250226 | 135800 | 4936353500 | 30550 | 30550 | 30600 | 30550 | 136 |
| 310 | 20250226 | 135700 | 4932196900 | 30600 | 30650 | 30650 | 30600 | 624 |
| 311 | 20250226 | 135600 | 4913102450 | 30650 | 30600 | 30700 | 30600 | 2136 |
| 312 | 20250226 | 135500 | 4847734000 | 30600 | 30650 | 30650 | 30600 | 376 |
| 313 | 20250226 | 135400 | 4836220300 | 30700 | 30600 | 30700 | 30600 | 208 |
| 314 | 20250226 | 135300 | 4829855300 | 30600 | 30700 | 30700 | 30600 | 3096 |
| 315 | 20250226 | 135200 | 4735074550 | 30700 | 30700 | 30700 | 30700 | 155 |
| 316 | 20250226 | 135100 | 4730316050 | 30700 | 30650 | 30700 | 30650 | 1684 |
| 317 | 20250226 | 135000 | 4678698350 | 30750 | 30700 | 30750 | 30700 | 13 |
| 318 | 20250226 | 134900 | 4678299000 | 30700 | 30700 | 30700 | 30700 | 504 |
| 319 | 20250226 | 134800 | 4662826200 | 30700 | 30700 | 30700 | 30700 | 1 |
| 320 | 20250226 | 134700 | 4662795500 | 30700 | 30700 | 30700 | 30700 | 749 |
| 321 | 20250226 | 134600 | 4639801200 | 30700 | 30700 | 30700 | 30700 | 20 |
| 322 | 20250226 | 134500 | 4639187200 | 30700 | 30700 | 30700 | 30700 | 0 |
| 323 | 20250226 | 134400 | 4639187200 | 30700 | 30700 | 30700 | 30700 | 73 |
| 324 | 20250226 | 134300 | 4636946100 | 30750 | 30750 | 30750 | 30750 | 817 |
| 325 | 20250226 | 134200 | 4611823350 | 30700 | 30700 | 30700 | 30700 | 5 |
| 326 | 20250226 | 134100 | 4611669850 | 30750 | 30750 | 30750 | 30700 | 720 |
| 327 | 20250226 | 134000 | 4589554850 | 30750 | 30750 | 30750 | 30750 | 2 |
| 328 | 20250226 | 133900 | 4589493350 | 30750 | 30700 | 30750 | 30700 | 1218 |
| 329 | 20250226 | 133800 | 4552100600 | 30650 | 30650 | 30650 | 30650 | 321 |
| 330 | 20250226 | 133700 | 4542261950 | 30700 | 30650 | 30700 | 30650 | 313 |
| 331 | 20250226 | 133600 | 4532668450 | 30650 | 30650 | 30650 | 30650 | 401 |
| 332 | 20250226 | 133500 | 4520377800 | 30650 | 30700 | 30700 | 30650 | 301 |
| 333 | 20250226 | 133400 | 4511148800 | 30750 | 30700 | 30750 | 30700 | 70 |
| 334 | 20250226 | 133300 | 4508997300 | 30700 | 30650 | 30700 | 30650 | 165 |
| 335 | 20250226 | 133200 | 4503933650 | 30650 | 30650 | 30750 | 30650 | 161 |
| 336 | 20250226 | 133100 | 4498998900 | 30650 | 30700 | 30750 | 30650 | 1590 |
| 337 | 20250226 | 133000 | 4450233300 | 30700 | 30700 | 30750 | 30700 | 451 |
| 338 | 20250226 | 132900 | 4436377300 | 30700 | 30750 | 30750 | 30700 | 141 |
| 339 | 20250226 | 132800 | 4432048550 | 30750 | 30700 | 30750 | 30700 | 28 |
| 340 | 20250226 | 132700 | 4431188400 | 30700 | 30700 | 30750 | 30700 | 149 |
| 341 | 20250226 | 132600 | 4426613450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 342 | 20250226 | 132500 | 4426613450 | 30700 | 30700 | 30700 | 30700 | 352 |
| 343 | 20250226 | 132400 | 4415807050 | 30700 | 30700 | 30700 | 30700 | 2 |
| 344 | 20250226 | 132300 | 4415745650 | 30700 | 30700 | 30700 | 30700 | 147 |
| 345 | 20250226 | 132200 | 4411232750 | 30700 | 30700 | 30700 | 30700 | 2 |
| 346 | 20250226 | 132100 | 4411171350 | 30700 | 30650 | 30700 | 30650 | 292 |
| 347 | 20250226 | 132000 | 4402207100 | 30700 | 30700 | 30700 | 30700 | 261 |
| 348 | 20250226 | 131900 | 4394194400 | 30700 | 30750 | 30750 | 30700 | 64 |
| 349 | 20250226 | 131800 | 4392229550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 350 | 20250226 | 131700 | 4392229550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 351 | 20250226 | 131600 | 4392229550 | 30700 | 30700 | 30700 | 30650 | 219 |
| 352 | 20250226 | 131500 | 4385508950 | 30700 | 30700 | 30700 | 30650 | 423 |
| 353 | 20250226 | 131400 | 4372525350 | 30700 | 30650 | 30700 | 30650 | 150 |
| 354 | 20250226 | 131300 | 4367920900 | 30650 | 30700 | 30700 | 30650 | 42 |
| 355 | 20250226 | 131200 | 4366633250 | 30700 | 30700 | 30700 | 30700 | 112 |
| 356 | 20250226 | 131100 | 4363194850 | 30650 | 30650 | 30650 | 30650 | 594 |
| 357 | 20250226 | 131000 | 4344988750 | 30650 | 30700 | 30700 | 30650 | 244 |
| 358 | 20250226 | 130900 | 4337499600 | 30750 | 30700 | 30750 | 30700 | 26 |
| 359 | 20250226 | 130800 | 4336700600 | 30700 | 30700 | 30750 | 30700 | 1268 |
| 360 | 20250226 | 130700 | 4297759000 | 30750 | 30750 | 30750 | 30750 | 228 |
| 361 | 20250226 | 130600 | 4290748000 | 30700 | 30750 | 30750 | 30700 | 210 |
| 362 | 20250226 | 130500 | 4284300000 | 30700 | 30750 | 30750 | 30700 | 301 |
| 363 | 20250226 | 130400 | 4275057400 | 30750 | 30750 | 30800 | 30750 | 670 |
| 364 | 20250226 | 130300 | 4254453600 | 30750 | 30750 | 30750 | 30750 | 1 |
| 365 | 20250226 | 130200 | 4254422850 | 30750 | 30750 | 30750 | 30750 | 33 |
| 366 | 20250226 | 130100 | 4253408100 | 30800 | 30700 | 30800 | 30700 | 11 |
| 367 | 20250226 | 130000 | 4253070300 | 30700 | 30700 | 30750 | 30700 | 144 |
| 368 | 20250226 | 125900 | 4248649450 | 30700 | 30750 | 30750 | 30700 | 145 |
| 369 | 20250226 | 125800 | 4244197900 | 30750 | 30750 | 30750 | 30750 | 147 |
| 370 | 20250226 | 125700 | 4239677650 | 30750 | 30750 | 30800 | 30750 | 213 |
| 371 | 20250226 | 125600 | 4233127250 | 30800 | 30750 | 30800 | 30750 | 148 |
| 372 | 20250226 | 125500 | 4228576100 | 30750 | 30700 | 30750 | 30700 | 492 |
| 373 | 20250226 | 125400 | 4213448950 | 30650 | 30700 | 30700 | 30650 | 205 |
| 374 | 20250226 | 125300 | 4207162400 | 30700 | 30750 | 30750 | 30700 | 56 |
| 375 | 20250226 | 125200 | 4205442400 | 30750 | 30700 | 30750 | 30700 | 118 |
| 376 | 20250226 | 125100 | 4201816550 | 30700 | 30700 | 30700 | 30700 | 39 |
| 377 | 20250226 | 125000 | 4200619250 | 30700 | 30700 | 30700 | 30700 | 128 |
| 378 | 20250226 | 124900 | 4196689650 | 30700 | 30700 | 30700 | 30700 | 475 |
| 379 | 20250226 | 124800 | 4182107150 | 30700 | 30700 | 30700 | 30700 | 136 |
| 380 | 20250226 | 124700 | 4177931950 | 30700 | 30750 | 30750 | 30700 | 35 |
| 381 | 20250226 | 124600 | 4176857200 | 30700 | 30750 | 30750 | 30700 | 341 |
| 382 | 20250226 | 124500 | 4166386000 | 30700 | 30750 | 30750 | 30700 | 354 |
| 383 | 20250226 | 124400 | 4155511050 | 30750 | 30700 | 30750 | 30700 | 260 |
| 384 | 20250226 | 124300 | 4147526550 | 30700 | 30750 | 30750 | 30700 | 44 |
| 385 | 20250226 | 124200 | 4146173600 | 30750 | 30700 | 30750 | 30700 | 47 |
| 386 | 20250226 | 124100 | 4144728850 | 30750 | 30750 | 30750 | 30750 | 3 |
| 387 | 20250226 | 124000 | 4144636600 | 30750 | 30800 | 30800 | 30750 | 343 |
| 388 | 20250226 | 123900 | 4134086000 | 30750 | 30750 | 30750 | 30700 | 55 |
| 389 | 20250226 | 123800 | 4132396050 | 30700 | 30750 | 30750 | 30700 | 95 |
| 390 | 20250226 | 123700 | 4129475850 | 30750 | 30700 | 30750 | 30700 | 146 |
| 391 | 20250226 | 123600 | 4124987350 | 30750 | 30750 | 30750 | 30700 | 136 |
| 392 | 20250226 | 123500 | 4120805400 | 30750 | 30700 | 30750 | 30700 | 362 |
| 393 | 20250226 | 123400 | 4109678450 | 30700 | 30650 | 30700 | 30650 | 263 |
| 394 | 20250226 | 123300 | 4101614350 | 30700 | 30700 | 30700 | 30700 | 4 |
| 395 | 20250226 | 123200 | 4101491550 | 30700 | 30650 | 30700 | 30650 | 43 |
| 396 | 20250226 | 123100 | 4100173100 | 30700 | 30700 | 30700 | 30700 | 257 |
| 397 | 20250226 | 123000 | 4092283200 | 30750 | 30750 | 30750 | 30750 | 10 |
| 398 | 20250226 | 122900 | 4091975700 | 30750 | 30700 | 30750 | 30700 | 336 |
| 399 | 20250226 | 122800 | 4081660100 | 30700 | 30700 | 30700 | 30700 | 4 |
| 400 | 20250226 | 122700 | 4081537300 | 30650 | 30700 | 30700 | 30650 | 74 |
| 401 | 20250226 | 122600 | 4079269150 | 30700 | 30700 | 30700 | 30700 | 29 |
| 402 | 20250226 | 122500 | 4078378850 | 30700 | 30700 | 30700 | 30650 | 150 |
| 403 | 20250226 | 122400 | 4073774500 | 30700 | 30600 | 30700 | 30600 | 460 |
| 404 | 20250226 | 122300 | 4059678850 | 30600 | 30600 | 30650 | 30600 | 83 |
| 405 | 20250226 | 122200 | 4057137500 | 30600 | 30600 | 30600 | 30600 | 1096 |
| 406 | 20250226 | 122100 | 4023599900 | 30600 | 30650 | 30650 | 30600 | 1151 |
| 407 | 20250226 | 122000 | 3988379200 | 30650 | 30650 | 30650 | 30600 | 506 |
| 408 | 20250226 | 121900 | 3972893850 | 30650 | 30650 | 30700 | 30650 | 3616 |
| 409 | 20250226 | 121800 | 3862063400 | 30700 | 30650 | 30700 | 30650 | 1915 |
| 410 | 20250226 | 121700 | 3803367600 | 30700 | 30650 | 30700 | 30650 | 84 |
| 411 | 20250226 | 121600 | 3800790700 | 30650 | 30700 | 30700 | 30650 | 31 |
| 412 | 20250226 | 121500 | 3799839050 | 30700 | 30700 | 30700 | 30650 | 436 |
| 413 | 20250226 | 121400 | 3786475350 | 30650 | 30700 | 30700 | 30650 | 280 |
| 414 | 20250226 | 121300 | 3777892600 | 30700 | 30650 | 30700 | 30650 | 33 |
| 415 | 20250226 | 121200 | 3776880750 | 30700 | 30700 | 30700 | 30650 | 592 |
| 416 | 20250226 | 121100 | 3758732850 | 30700 | 30700 | 30700 | 30700 | 33 |
| 417 | 20250226 | 121000 | 3757719750 | 30700 | 30700 | 30700 | 30650 | 66 |
| 418 | 20250226 | 120900 | 3755693600 | 30700 | 30700 | 30700 | 30700 | 30 |
| 419 | 20250226 | 120800 | 3754772600 | 30700 | 30700 | 30700 | 30700 | 50 |
| 420 | 20250226 | 120700 | 3753237600 | 30700 | 30700 | 30700 | 30650 | 351 |
| 421 | 20250226 | 120600 | 3742462950 | 30700 | 30750 | 30750 | 30650 | 2126 |
| 422 | 20250226 | 120500 | 3677227800 | 30750 | 30700 | 30750 | 30700 | 9 |
| 423 | 20250226 | 120400 | 3676951100 | 30750 | 30700 | 30750 | 30700 | 23 |
| 424 | 20250226 | 120300 | 3676244350 | 30700 | 30700 | 30750 | 30700 | 458 |
| 425 | 20250226 | 120200 | 3662175050 | 30750 | 30750 | 30750 | 30700 | 1210 |
| 426 | 20250226 | 120100 | 3624972550 | 30750 | 30700 | 30750 | 30700 | 301 |
| 427 | 20250226 | 120000 | 3615726550 | 30700 | 30700 | 30700 | 30700 | 180 |
| 428 | 20250226 | 115900 | 3610200550 | 30700 | 30700 | 30700 | 30700 | 169 |
| 429 | 20250226 | 115800 | 3605012250 | 30700 | 30700 | 30700 | 30700 | 235 |
| 430 | 20250226 | 115700 | 3597797750 | 30750 | 30750 | 30750 | 30750 | 52 |
| 431 | 20250226 | 115600 | 3596198750 | 30750 | 30700 | 30750 | 30700 | 432 |
| 432 | 20250226 | 115500 | 3582936300 | 30750 | 30750 | 30750 | 30750 | 12 |
| 433 | 20250226 | 115400 | 3582567300 | 30750 | 30750 | 30750 | 30750 | 87 |
| 434 | 20250226 | 115300 | 3579892050 | 30750 | 30750 | 30800 | 30750 | 223 |
| 435 | 20250226 | 115200 | 3573032900 | 30750 | 30750 | 30750 | 30750 | 300 |
| 436 | 20250226 | 115100 | 3563807900 | 30750 | 30750 | 30750 | 30750 | 186 |
| 437 | 20250226 | 115000 | 3558088400 | 30750 | 30750 | 30750 | 30750 | 100 |
| 438 | 20250226 | 114900 | 3555013400 | 30750 | 30750 | 30750 | 30750 | 172 |
| 439 | 20250226 | 114800 | 3549724400 | 30750 | 30750 | 30750 | 30750 | 203 |
| 440 | 20250226 | 114700 | 3543482150 | 30800 | 30750 | 30800 | 30750 | 266 |
| 441 | 20250226 | 114600 | 3535296700 | 30750 | 30800 | 30800 | 30750 | 183 |
| 442 | 20250226 | 114500 | 3529666800 | 30800 | 30800 | 30800 | 30800 | 11 |
| 443 | 20250226 | 114400 | 3529328000 | 30700 | 30700 | 30700 | 30700 | 40 |
| 444 | 20250226 | 114300 | 3528100000 | 30650 | 30750 | 30800 | 30650 | 4576 |
| 445 | 20250226 | 114200 | 3387551150 | 30800 | 30850 | 30850 | 30800 | 310 |
| 446 | 20250226 | 114100 | 3378001800 | 30850 | 30800 | 30850 | 30800 | 184 |
| 447 | 20250226 | 114000 | 3372334400 | 30850 | 30850 | 30850 | 30850 | 26 |
| 448 | 20250226 | 113900 | 3371532300 | 30850 | 30850 | 30850 | 30800 | 513 |
| 449 | 20250226 | 113800 | 3355729050 | 30850 | 30850 | 30850 | 30850 | 2 |
| 450 | 20250226 | 113700 | 3355667350 | 30850 | 30850 | 30850 | 30850 | 100 |
| 451 | 20250226 | 113600 | 3352582350 | 30800 | 30800 | 30800 | 30800 | 30 |
| 452 | 20250226 | 113500 | 3351658350 | 30850 | 30850 | 30850 | 30800 | 133 |
| 453 | 20250226 | 113400 | 3347556450 | 30850 | 30750 | 30850 | 30750 | 735 |
| 454 | 20250226 | 113300 | 3324902850 | 30800 | 30750 | 30800 | 30750 | 84 |
| 455 | 20250226 | 113200 | 3322319600 | 30700 | 30750 | 30750 | 30700 | 575 |
| 456 | 20250226 | 113100 | 3304642850 | 30750 | 30700 | 30750 | 30700 | 29 |
| 457 | 20250226 | 113000 | 3303751900 | 30750 | 30750 | 30750 | 30750 | 9 |
| 458 | 20250226 | 112900 | 3303475150 | 30700 | 30750 | 30750 | 30700 | 72 |
| 459 | 20250226 | 112800 | 3301263650 | 30750 | 30750 | 30750 | 30750 | 10 |
| 460 | 20250226 | 112700 | 3300956150 | 30700 | 30750 | 30750 | 30700 | 1461 |
| 461 | 20250226 | 112600 | 3256032050 | 30800 | 30750 | 30800 | 30750 | 6 |
| 462 | 20250226 | 112500 | 3255847400 | 30750 | 30750 | 30750 | 30750 | 208 |
| 463 | 20250226 | 112400 | 3249451400 | 30750 | 30750 | 30750 | 30750 | 623 |
| 464 | 20250226 | 112300 | 3230294150 | 30750 | 30750 | 30750 | 30750 | 0 |
| 465 | 20250226 | 112200 | 3230294150 | 30750 | 30750 | 30750 | 30750 | 200 |
| 466 | 20250226 | 112100 | 3224144150 | 30800 | 30750 | 30800 | 30750 | 446 |
| 467 | 20250226 | 112000 | 3210428450 | 30750 | 30750 | 30750 | 30750 | 269 |
| 468 | 20250226 | 111900 | 3202156700 | 30800 | 30800 | 30850 | 30800 | 80 |
| 469 | 20250226 | 111800 | 3199692450 | 30800 | 30800 | 30800 | 30800 | 120 |
| 470 | 20250226 | 111700 | 3195996450 | 30800 | 30800 | 30800 | 30800 | 5 |
| 471 | 20250226 | 111600 | 3195842450 | 30750 | 30750 | 30800 | 30750 | 272 |
| 472 | 20250226 | 111500 | 3187476250 | 30750 | 30800 | 30800 | 30750 | 21 |
| 473 | 20250226 | 111400 | 3186830450 | 30750 | 30750 | 30750 | 30750 | 100 |
| 474 | 20250226 | 111300 | 3183755450 | 30800 | 30750 | 30800 | 30750 | 20 |
| 475 | 20250226 | 111200 | 3183139800 | 30800 | 30750 | 30800 | 30750 | 404 |
| 476 | 20250226 | 111100 | 3170714150 | 30750 | 30800 | 30800 | 30750 | 362 |
| 477 | 20250226 | 111000 | 3159582550 | 30750 | 30800 | 30800 | 30750 | 508 |
| 478 | 20250226 | 110900 | 3143961400 | 30750 | 30800 | 30800 | 30750 | 11 |
| 479 | 20250226 | 110800 | 3143623100 | 30750 | 30800 | 30800 | 30750 | 110 |
| 480 | 20250226 | 110700 | 3140235600 | 30750 | 30750 | 30800 | 30750 | 360 |
| 481 | 20250226 | 110600 | 3129165450 | 30800 | 30800 | 30800 | 30800 | 7 |
| 482 | 20250226 | 110500 | 3128949850 | 30750 | 30750 | 30750 | 30750 | 163 |
| 483 | 20250226 | 110400 | 3123937600 | 30750 | 30750 | 30800 | 30750 | 17 |
| 484 | 20250226 | 110300 | 3123414800 | 30800 | 30800 | 30800 | 30800 | 7 |
| 485 | 20250226 | 110200 | 3123199200 | 30750 | 30800 | 30800 | 30750 | 155 |
| 486 | 20250226 | 110100 | 3118425250 | 30800 | 30850 | 30850 | 30800 | 460 |
| 487 | 20250226 | 110000 | 3104254250 | 30850 | 30800 | 30850 | 30800 | 46 |
| 488 | 20250226 | 105900 | 3102836650 | 30850 | 30750 | 30850 | 30750 | 925 |
| 489 | 20250226 | 105800 | 3074377750 | 30700 | 30750 | 30750 | 30700 | 559 |
| 490 | 20250226 | 105700 | 3057188550 | 30750 | 30750 | 30800 | 30750 | 559 |
| 491 | 20250226 | 105600 | 3039984100 | 30750 | 30700 | 30750 | 30700 | 517 |
| 492 | 20250226 | 105500 | 3024111350 | 30750 | 30750 | 30750 | 30750 | 294 |
| 493 | 20250226 | 105400 | 3015070850 | 30750 | 30750 | 30750 | 30750 | 71 |
| 494 | 20250226 | 105300 | 3012887600 | 30750 | 30750 | 30750 | 30700 | 93 |
| 495 | 20250226 | 105200 | 3010030950 | 30750 | 30700 | 30750 | 30700 | 721 |
| 496 | 20250226 | 105100 | 2987895200 | 30750 | 30750 | 30750 | 30750 | 4 |
| 497 | 20250226 | 105000 | 2987772200 | 30750 | 30700 | 30750 | 30700 | 874 |
| 498 | 20250226 | 104900 | 2960939750 | 30750 | 30750 | 30750 | 30750 | 331 |
| 499 | 20250226 | 104800 | 2950761500 | 30750 | 30700 | 30750 | 30700 | 183 |
| 500 | 20250226 | 104700 | 2945143350 | 30700 | 30750 | 30750 | 30700 | 224 |
| 501 | 20250226 | 104600 | 2938256500 | 30700 | 30750 | 30750 | 30700 | 22 |
| 502 | 20250226 | 104500 | 2937581000 | 30750 | 30700 | 30750 | 30700 | 19 |
| 503 | 20250226 | 104400 | 2936997300 | 30700 | 30750 | 30750 | 30700 | 280 |
| 504 | 20250226 | 104300 | 2928400550 | 30750 | 30700 | 30750 | 30700 | 696 |
| 505 | 20250226 | 104200 | 2907017500 | 30700 | 30700 | 30700 | 30700 | 100 |
| 506 | 20250226 | 104100 | 2903947500 | 30700 | 30650 | 30700 | 30650 | 351 |
| 507 | 20250226 | 104000 | 2893178850 | 30700 | 30700 | 30700 | 30700 | 37 |
| 508 | 20250226 | 103900 | 2892042950 | 30700 | 30700 | 30700 | 30700 | 1283 |
| 509 | 20250226 | 103800 | 2852654850 | 30750 | 30750 | 30750 | 30750 | 95 |
| 510 | 20250226 | 103700 | 2849733600 | 30750 | 30750 | 30750 | 30750 | 7 |
| 511 | 20250226 | 103600 | 2849518350 | 30750 | 30700 | 30750 | 30700 | 159 |
| 512 | 20250226 | 103500 | 2844636000 | 30700 | 30700 | 30700 | 30700 | 124 |
| 513 | 20250226 | 103400 | 2840829200 | 30650 | 30750 | 30750 | 30650 | 2017 |
| 514 | 20250226 | 103300 | 2778910550 | 30700 | 30750 | 30750 | 30700 | 218 |
| 515 | 20250226 | 103200 | 2772207100 | 30700 | 30750 | 30750 | 30700 | 27 |
| 516 | 20250226 | 103100 | 2771377350 | 30750 | 30750 | 30750 | 30700 | 347 |
| 517 | 20250226 | 103000 | 2760709600 | 30750 | 30750 | 30750 | 30700 | 341 |
| 518 | 20250226 | 102900 | 2750223900 | 30750 | 30700 | 30750 | 30700 | 64 |
| 519 | 20250226 | 102800 | 2748256900 | 30700 | 30700 | 30750 | 30700 | 173 |
| 520 | 20250226 | 102700 | 2742944300 | 30700 | 30700 | 30750 | 30700 | 22 |
| 521 | 20250226 | 102600 | 2742268800 | 30700 | 30700 | 30700 | 30700 | 103 |
| 522 | 20250226 | 102500 | 2739106700 | 30700 | 30750 | 30750 | 30700 | 21 |
| 523 | 20250226 | 102400 | 2738461950 | 30750 | 30750 | 30750 | 30750 | 208 |
| 524 | 20250226 | 102300 | 2732065950 | 30750 | 30750 | 30750 | 30750 | 142 |
| 525 | 20250226 | 102200 | 2727699450 | 30700 | 30700 | 30700 | 30700 | 154 |
| 526 | 20250226 | 102100 | 2722971650 | 30700 | 30700 | 30700 | 30700 | 0 |
| 527 | 20250226 | 102000 | 2722971650 | 30700 | 30700 | 30700 | 30700 | 143 |
| 528 | 20250226 | 101900 | 2718581550 | 30700 | 30700 | 30700 | 30650 | 529 |
| 529 | 20250226 | 101800 | 2702361900 | 30700 | 30700 | 30700 | 30700 | 151 |
| 530 | 20250226 | 101700 | 2697726200 | 30700 | 30650 | 30700 | 30650 | 418 |
| 531 | 20250226 | 101600 | 2684908950 | 30650 | 30650 | 30650 | 30600 | 1383 |
| 532 | 20250226 | 101500 | 2642537900 | 30600 | 30650 | 30650 | 30600 | 85 |
| 533 | 20250226 | 101400 | 2639933700 | 30650 | 30650 | 30650 | 30600 | 488 |
| 534 | 20250226 | 101300 | 2624981500 | 30650 | 30650 | 30650 | 30600 | 146 |
| 535 | 20250226 | 101200 | 2620512050 | 30650 | 30550 | 30650 | 30550 | 175 |
| 536 | 20250226 | 101100 | 2615159400 | 30600 | 30600 | 30600 | 30550 | 1571 |
| 537 | 20250226 | 101000 | 2567093300 | 30600 | 30600 | 30600 | 30600 | 27 |
| 538 | 20250226 | 100900 | 2566267100 | 30600 | 30650 | 30650 | 30600 | 985 |
| 539 | 20250226 | 100800 | 2536125700 | 30600 | 30650 | 30650 | 30600 | 3477 |
| 540 | 20250226 | 100700 | 2429728250 | 30700 | 30650 | 30700 | 30650 | 396 |
| 541 | 20250226 | 100600 | 2417590700 | 30650 | 30650 | 30650 | 30600 | 304 |
| 542 | 20250226 | 100500 | 2408277350 | 30650 | 30650 | 30650 | 30650 | 311 |
| 543 | 20250226 | 100400 | 2398745200 | 30650 | 30650 | 30650 | 30650 | 248 |
| 544 | 20250226 | 100300 | 2391144000 | 30650 | 30650 | 30650 | 30650 | 481 |
| 545 | 20250226 | 100200 | 2376401350 | 30650 | 30650 | 30650 | 30600 | 1464 |
| 546 | 20250226 | 100100 | 2331556050 | 30600 | 30600 | 30650 | 30600 | 110 |
| 547 | 20250226 | 100000 | 2328186400 | 30600 | 30600 | 30650 | 30600 | 327 |
| 548 | 20250226 | 095900 | 2318180150 | 30600 | 30600 | 30600 | 30600 | 112 |
| 549 | 20250226 | 095800 | 2314752950 | 30600 | 30650 | 30650 | 30600 | 1262 |
| 550 | 20250226 | 095700 | 2276133950 | 30650 | 30650 | 30650 | 30600 | 284 |
| 551 | 20250226 | 095600 | 2267441800 | 30600 | 30600 | 30650 | 30600 | 1625 |
| 552 | 20250226 | 095500 | 2217711300 | 30600 | 30700 | 30700 | 30600 | 2738 |
| 553 | 20250226 | 095400 | 2133856400 | 30650 | 30700 | 30700 | 30650 | 746 |
| 554 | 20250226 | 095300 | 2110989250 | 30700 | 30700 | 30700 | 30650 | 265 |
| 555 | 20250226 | 095200 | 2102858750 | 30700 | 30700 | 30750 | 30700 | 1182 |
| 556 | 20250226 | 095100 | 2066571300 | 30750 | 30800 | 30800 | 30700 | 676 |
| 557 | 20250226 | 095000 | 2045783950 | 30750 | 30750 | 30750 | 30700 | 672 |
| 558 | 20250226 | 094900 | 2025122450 | 30750 | 30800 | 30800 | 30750 | 502 |
| 559 | 20250226 | 094800 | 2009673700 | 30800 | 30750 | 30800 | 30750 | 279 |
| 560 | 20250226 | 094700 | 2001085400 | 30750 | 30800 | 30800 | 30750 | 582 |
| 561 | 20250226 | 094600 | 1983188350 | 30750 | 30800 | 30800 | 30750 | 903 |
| 562 | 20250226 | 094500 | 1955400950 | 30750 | 30800 | 30800 | 30750 | 189 |
| 563 | 20250226 | 094400 | 1949580300 | 30800 | 30700 | 30800 | 30700 | 740 |
| 564 | 20250226 | 094300 | 1926816100 | 30750 | 30700 | 30750 | 30650 | 1751 |
| 565 | 20250226 | 094200 | 1873060200 | 30700 | 30750 | 30750 | 30700 | 5 |
| 566 | 20250226 | 094100 | 1872906650 | 30750 | 30700 | 30750 | 30700 | 352 |
| 567 | 20250226 | 094000 | 1862099650 | 30750 | 30800 | 30800 | 30750 | 585 |
| 568 | 20250226 | 093900 | 1844092400 | 30800 | 30700 | 30800 | 30650 | 1487 |
| 569 | 20250226 | 093800 | 1798449150 | 30700 | 30650 | 30750 | 30650 | 1474 |
| 570 | 20250226 | 093700 | 1753219900 | 30700 | 30700 | 30750 | 30700 | 533 |
| 571 | 20250226 | 093600 | 1736856700 | 30700 | 30700 | 30750 | 30650 | 1386 |
| 572 | 20250226 | 093500 | 1694301700 | 30750 | 30750 | 30750 | 30700 | 741 |
| 573 | 20250226 | 093400 | 1671525650 | 30700 | 30750 | 30750 | 30700 | 576 |
| 574 | 20250226 | 093300 | 1653838900 | 30750 | 30750 | 30800 | 30700 | 931 |
| 575 | 20250226 | 093200 | 1625178300 | 30700 | 30700 | 30700 | 30700 | 514 |
| 576 | 20250226 | 093100 | 1609398500 | 30750 | 30700 | 30750 | 30700 | 538 |
| 577 | 20250226 | 093000 | 1592881150 | 30700 | 30600 | 30700 | 30600 | 755 |
| 578 | 20250226 | 092900 | 1569747100 | 30550 | 30600 | 30600 | 30550 | 864 |
| 579 | 20250226 | 092800 | 1543322050 | 30600 | 30600 | 30600 | 30550 | 1420 |
| 580 | 20250226 | 092700 | 1499894500 | 30600 | 30600 | 30650 | 30550 | 1975 |
| 581 | 20250226 | 092600 | 1439466450 | 30600 | 30750 | 30750 | 30550 | 6816 |
| 582 | 20250226 | 092500 | 1230714000 | 30700 | 30750 | 30750 | 30700 | 1595 |
| 583 | 20250226 | 092400 | 1181684800 | 30750 | 30900 | 30900 | 30700 | 7083 |
| 584 | 20250226 | 092300 | 963591750 | 30900 | 30950 | 30950 | 30850 | 439 |
| 585 | 20250226 | 092200 | 950027150 | 30900 | 30900 | 30900 | 30850 | 1034 |
| 586 | 20250226 | 092100 | 918081800 | 30900 | 30900 | 30900 | 30850 | 969 |
| 587 | 20250226 | 092000 | 888147700 | 30950 | 31000 | 31000 | 30900 | 1315 |
| 588 | 20250226 | 091900 | 847498700 | 31000 | 31050 | 31050 | 30950 | 1686 |
| 589 | 20250226 | 091800 | 795235950 | 31050 | 31100 | 31100 | 31050 | 833 |
| 590 | 20250226 | 091700 | 769371200 | 31050 | 31000 | 31100 | 31000 | 231 |
| 591 | 20250226 | 091600 | 762200450 | 31000 | 31050 | 31050 | 31000 | 715 |
| 592 | 20250226 | 091500 | 740030250 | 31050 | 31050 | 31100 | 31000 | 1195 |
| 593 | 20250226 | 091400 | 702934050 | 31100 | 31150 | 31150 | 31050 | 1887 |
| 594 | 20250226 | 091300 | 644256050 | 31150 | 31200 | 31200 | 31100 | 321 |
| 595 | 20250226 | 091200 | 634259450 | 31200 | 31150 | 31200 | 31100 | 1108 |
| 596 | 20250226 | 091100 | 599756450 | 31150 | 31100 | 31200 | 31100 | 896 |
| 597 | 20250226 | 091000 | 571848700 | 31150 | 31050 | 31150 | 31050 | 379 |
| 598 | 20250226 | 090900 | 560072650 | 31050 | 31150 | 31150 | 31050 | 1434 |
| 599 | 20250226 | 090800 | 515536450 | 31100 | 31100 | 31200 | 31100 | 1385 |
| 600 | 20250226 | 090700 | 472413750 | 31100 | 31100 | 31200 | 31100 | 2548 |
| 601 | 20250226 | 090600 | 393017600 | 31150 | 31000 | 31150 | 31000 | 1092 |
| 602 | 20250226 | 090500 | 359097100 | 31000 | 30900 | 31050 | 30900 | 1215 |
| 603 | 20250226 | 090400 | 321456700 | 30850 | 30800 | 30850 | 30750 | 1018 |
| 604 | 20250226 | 090300 | 290125950 | 30850 | 30700 | 30850 | 30700 | 611 |
| 605 | 20250226 | 090200 | 271357600 | 30700 | 30750 | 30800 | 30700 | 952 |
| 606 | 20250226 | 090100 | 242075200 | 30750 | 30850 | 30900 | 30700 | 3603 |
| 607 | 20250226 | 090000 | 131189800 | 30900 | 30800 | 30900 | 30750 | 4258 |