34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 192100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 14077 |
| 3 | 20250226 | 192000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20250226 | 191900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20250226 | 191800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20250226 | 191700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20250226 | 191600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20250226 | 191500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20250226 | 191400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20250226 | 191300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20250226 | 191200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20250226 | 191100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20250226 | 191000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20250226 | 190900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20250226 | 190800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20250226 | 190700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20250226 | 190600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20250226 | 190500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20250226 | 190400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20250226 | 190300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20250226 | 190200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20250226 | 190100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20250226 | 190000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20250226 | 185900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20250226 | 185800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20250226 | 185700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20250226 | 185600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20250226 | 185500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20250226 | 185400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20250226 | 185300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20250226 | 185200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20250226 | 185100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 14077 |
| 33 | 20250226 | 185000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20250226 | 184900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20250226 | 184800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20250226 | 184700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20250226 | 184600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20250226 | 184500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20250226 | 184400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20250226 | 184300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20250226 | 184200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20250226 | 184100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20250226 | 184000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20250226 | 183900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20250226 | 183800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20250226 | 183700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20250226 | 183600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20250226 | 183500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20250226 | 183400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20250226 | 183300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20250226 | 183200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20250226 | 183100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20250226 | 183000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20250226 | 182900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20250226 | 182800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20250226 | 182700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20250226 | 182600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20250226 | 182500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20250226 | 182400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20250226 | 182300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20250226 | 182200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20250226 | 182100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 14077 |
| 63 | 20250226 | 182000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20250226 | 181900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20250226 | 181800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20250226 | 181700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20250226 | 181600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20250226 | 181500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20250226 | 181400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20250226 | 181300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20250226 | 181200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20250226 | 181100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20250226 | 181000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20250226 | 180900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20250226 | 180800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20250226 | 180700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20250226 | 180600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20250226 | 180500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20250226 | 180400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20250226 | 180300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20250226 | 180200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20250226 | 180100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20250226 | 180000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20250226 | 175900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20250226 | 175800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20250226 | 175700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20250226 | 175600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20250226 | 175500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20250226 | 175400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20250226 | 175300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20250226 | 175200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20250226 | 175100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 14077 |
| 93 | 20250226 | 175000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20250226 | 174900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20250226 | 174800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20250226 | 174700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20250226 | 174600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20250226 | 174500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20250226 | 174400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20250226 | 174300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20250226 | 174200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20250226 | 174100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20250226 | 174000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20250226 | 173900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20250226 | 173800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20250226 | 173700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20250226 | 173600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20250226 | 173500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20250226 | 173400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20250226 | 173300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20250226 | 173200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20250226 | 173100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20250226 | 173000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20250226 | 172900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20250226 | 172800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20250226 | 172700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20250226 | 172600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20250226 | 172500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20250226 | 172400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20250226 | 172300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20250226 | 172200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20250226 | 172100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 14077 |
| 123 | 20250226 | 172000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20250226 | 171900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20250226 | 171800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20250226 | 171700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20250226 | 171600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20250226 | 171500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20250226 | 171400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20250226 | 171300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20250226 | 171200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20250226 | 171100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20250226 | 171000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20250226 | 170900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20250226 | 170800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20250226 | 170700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20250226 | 170600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20250226 | 170500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20250226 | 170400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20250226 | 170300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20250226 | 170200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20250226 | 170100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20250226 | 170000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20250226 | 165900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20250226 | 165800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20250226 | 165700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20250226 | 165600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20250226 | 165500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20250226 | 165400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20250226 | 165300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20250226 | 165200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20250226 | 165100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 14077 |
| 153 | 20250226 | 165000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20250226 | 164900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20250226 | 164800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20250226 | 164700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20250226 | 164600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20250226 | 164500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20250226 | 164400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20250226 | 164300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20250226 | 164200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20250226 | 164100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20250226 | 164000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20250226 | 163900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20250226 | 163800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20250226 | 163700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20250226 | 163600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20250226 | 163500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20250226 | 163400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20250226 | 163300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20250226 | 163200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20250226 | 163100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20250226 | 163000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20250226 | 162900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20250226 | 162800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20250226 | 162700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20250226 | 162600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20250226 | 162500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20250226 | 162400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20250226 | 162300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20250226 | 162200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20250226 | 162100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 14077 |
| 183 | 20250226 | 162000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20250226 | 161900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20250226 | 161800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20250226 | 161700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20250226 | 161600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20250226 | 161500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20250226 | 161400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20250226 | 161300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20250226 | 161200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20250226 | 161100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20250226 | 161000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20250226 | 160900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20250226 | 160800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20250226 | 160700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20250226 | 160600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20250226 | 160500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20250226 | 160400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20250226 | 160300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20250226 | 160200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20250226 | 160100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20250226 | 160000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20250226 | 155900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 205 | 20250226 | 155800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 206 | 20250226 | 155700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 207 | 20250226 | 155600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 208 | 20250226 | 155500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 209 | 20250226 | 155400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 210 | 20250226 | 155300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 211 | 20250226 | 155200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 212 | 20250226 | 155100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 14077 |
| 213 | 20250226 | 155000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 214 | 20250226 | 154900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 215 | 20250226 | 154800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 216 | 20250226 | 154700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 217 | 20250226 | 154600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 218 | 20250226 | 154500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 219 | 20250226 | 154400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 220 | 20250226 | 154300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 221 | 20250226 | 154200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 222 | 20250226 | 154100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 223 | 20250226 | 154000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 224 | 20250226 | 153900 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 225 | 20250226 | 153800 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 226 | 20250226 | 153700 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 227 | 20250226 | 153600 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 228 | 20250226 | 153500 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 229 | 20250226 | 153400 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 230 | 20250226 | 153300 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 231 | 20250226 | 153200 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 232 | 20250226 | 153100 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 233 | 20250226 | 153000 | 34400983000 | 37300 | 37300 | 37300 | 37300 | 14077 |
| 234 | 20250226 | 152900 | 33875910900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 235 | 20250226 | 152800 | 33875910900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 236 | 20250226 | 152700 | 33875910900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 237 | 20250226 | 152600 | 33875910900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 238 | 20250226 | 152500 | 33875910900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 239 | 20250226 | 152400 | 33875910900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 240 | 20250226 | 152300 | 33875910900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 241 | 20250226 | 152200 | 33875910900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 242 | 20250226 | 152100 | 33875910900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 243 | 20250226 | 152000 | 33875910900 | 37250 | 37250 | 37250 | 37250 | 0 |
| 244 | 20250226 | 151900 | 33875910900 | 37250 | 37250 | 37300 | 37200 | 2066 |
| 245 | 20250226 | 151800 | 33798931250 | 37250 | 37200 | 37250 | 37150 | 3157 |
| 246 | 20250226 | 151700 | 33681532000 | 37250 | 37200 | 37250 | 37200 | 2349 |
| 247 | 20250226 | 151600 | 33594111050 | 37200 | 37300 | 37300 | 37200 | 2305 |
| 248 | 20250226 | 151500 | 33508232250 | 37250 | 37250 | 37300 | 37200 | 2235 |
| 249 | 20250226 | 151400 | 33425021050 | 37200 | 37250 | 37300 | 37200 | 2088 |
| 250 | 20250226 | 151300 | 33347260300 | 37200 | 37350 | 37350 | 37200 | 3589 |
| 251 | 20250226 | 151200 | 33213545400 | 37350 | 37350 | 37350 | 37300 | 3341 |
| 252 | 20250226 | 151100 | 33088901400 | 37300 | 37250 | 37350 | 37250 | 2352 |
| 253 | 20250226 | 151000 | 33001183700 | 37300 | 37250 | 37300 | 37200 | 1831 |
| 254 | 20250226 | 150900 | 32932979600 | 37250 | 37250 | 37300 | 37150 | 3412 |
| 255 | 20250226 | 150800 | 32806044950 | 37200 | 37300 | 37350 | 37200 | 2608 |
| 256 | 20250226 | 150700 | 32708948900 | 37300 | 37300 | 37350 | 37250 | 2093 |
| 257 | 20250226 | 150600 | 32630939300 | 37300 | 37250 | 37350 | 37200 | 1864 |
| 258 | 20250226 | 150500 | 32561502550 | 37200 | 37200 | 37250 | 37150 | 2317 |
| 259 | 20250226 | 150400 | 32475351500 | 37150 | 37150 | 37200 | 37050 | 2455 |
| 260 | 20250226 | 150300 | 32384240650 | 37200 | 37200 | 37200 | 37050 | 7524 |
| 261 | 20250226 | 150200 | 32105039950 | 37150 | 37200 | 37250 | 37150 | 2550 |
| 262 | 20250226 | 150100 | 32010243900 | 37200 | 37200 | 37300 | 37150 | 2912 |
| 263 | 20250226 | 150000 | 31901954600 | 37250 | 37300 | 37300 | 37200 | 3252 |
| 264 | 20250226 | 145900 | 31780821900 | 37300 | 37300 | 37400 | 37250 | 3184 |
| 265 | 20250226 | 145800 | 31662153500 | 37300 | 37350 | 37400 | 37250 | 5414 |
| 266 | 20250226 | 145700 | 31460231800 | 37400 | 37350 | 37450 | 37350 | 1807 |
| 267 | 20250226 | 145600 | 31392710050 | 37450 | 37400 | 37450 | 37300 | 2393 |
| 268 | 20250226 | 145500 | 31303368700 | 37350 | 37250 | 37400 | 37250 | 1483 |
| 269 | 20250226 | 145400 | 31248047700 | 37300 | 37250 | 37300 | 37250 | 1125 |
| 270 | 20250226 | 145300 | 31206122750 | 37300 | 37200 | 37350 | 37200 | 2265 |
| 271 | 20250226 | 145200 | 31121679500 | 37200 | 37150 | 37250 | 37100 | 2614 |
| 272 | 20250226 | 145100 | 31024518050 | 37200 | 37400 | 37450 | 37200 | 4807 |
| 273 | 20250226 | 145000 | 30845273350 | 37350 | 37100 | 37400 | 37050 | 4451 |
| 274 | 20250226 | 144900 | 30679751700 | 37050 | 37350 | 37350 | 37050 | 9598 |
| 275 | 20250226 | 144800 | 30322889250 | 37350 | 37500 | 37500 | 37150 | 8995 |
| 276 | 20250226 | 144700 | 29987336550 | 37450 | 37600 | 37600 | 37450 | 4652 |
| 277 | 20250226 | 144600 | 29812808900 | 37550 | 37650 | 37650 | 37500 | 5664 |
| 278 | 20250226 | 144500 | 29599934450 | 37700 | 37800 | 37800 | 37650 | 2656 |
| 279 | 20250226 | 144400 | 29499758500 | 37800 | 37800 | 37850 | 37750 | 2405 |
| 280 | 20250226 | 144300 | 29408845850 | 37800 | 37900 | 37900 | 37750 | 3774 |
| 281 | 20250226 | 144200 | 29266091450 | 37700 | 37950 | 37950 | 37700 | 8038 |
| 282 | 20250226 | 144100 | 28961867750 | 37950 | 37850 | 37950 | 37850 | 5767 |
| 283 | 20250226 | 144000 | 28743322750 | 37900 | 37900 | 37950 | 37800 | 3706 |
| 284 | 20250226 | 143900 | 28602882600 | 37900 | 37900 | 37950 | 37900 | 2106 |
| 285 | 20250226 | 143800 | 28522970250 | 37900 | 37900 | 37950 | 37850 | 4409 |
| 286 | 20250226 | 143700 | 28355868650 | 37900 | 37900 | 37900 | 37850 | 1990 |
| 287 | 20250226 | 143600 | 28280511200 | 37900 | 37750 | 37900 | 37700 | 4968 |
| 288 | 20250226 | 143500 | 28092550750 | 37750 | 37850 | 37850 | 37700 | 4996 |
| 289 | 20250226 | 143400 | 27903744300 | 37800 | 37800 | 37900 | 37800 | 5964 |
| 290 | 20250226 | 143300 | 27678022600 | 37850 | 37750 | 37850 | 37750 | 5354 |
| 291 | 20250226 | 143200 | 27475611450 | 37750 | 37800 | 37850 | 37750 | 4909 |
| 292 | 20250226 | 143100 | 27290141550 | 37800 | 37750 | 37800 | 37750 | 6211 |
| 293 | 20250226 | 143000 | 27055492050 | 37800 | 37600 | 37800 | 37550 | 7810 |
| 294 | 20250226 | 142900 | 26761191850 | 37600 | 37500 | 37650 | 37500 | 4296 |
| 295 | 20250226 | 142800 | 26599634750 | 37500 | 37400 | 37550 | 37400 | 7552 |
| 296 | 20250226 | 142700 | 26316611000 | 37400 | 37400 | 37450 | 37400 | 1380 |
| 297 | 20250226 | 142600 | 26264951300 | 37400 | 37400 | 37450 | 37400 | 894 |
| 298 | 20250226 | 142500 | 26231498450 | 37400 | 37500 | 37500 | 37400 | 1310 |
| 299 | 20250226 | 142400 | 26182439900 | 37500 | 37350 | 37500 | 37350 | 3107 |
| 300 | 20250226 | 142300 | 26066060350 | 37400 | 37400 | 37500 | 37350 | 5137 |
| 301 | 20250226 | 142200 | 25873850050 | 37400 | 37350 | 37450 | 37350 | 5052 |
| 302 | 20250226 | 142100 | 25684892900 | 37350 | 37150 | 37400 | 37150 | 6866 |
| 303 | 20250226 | 142000 | 25428764250 | 37150 | 37150 | 37200 | 37150 | 467 |
| 304 | 20250226 | 141900 | 25411408250 | 37150 | 37200 | 37200 | 37150 | 356 |
| 305 | 20250226 | 141800 | 25398174750 | 37150 | 37200 | 37250 | 37150 | 1046 |
| 306 | 20250226 | 141700 | 25359269250 | 37200 | 37100 | 37250 | 37100 | 1355 |
| 307 | 20250226 | 141600 | 25308899700 | 37100 | 37100 | 37150 | 37100 | 202 |
| 308 | 20250226 | 141500 | 25301403500 | 37100 | 37050 | 37150 | 37050 | 1208 |
| 309 | 20250226 | 141400 | 25256591900 | 37100 | 37150 | 37200 | 37050 | 2732 |
| 310 | 20250226 | 141300 | 25155205750 | 37150 | 37150 | 37200 | 37150 | 131 |
| 311 | 20250226 | 141200 | 25150335800 | 37200 | 37150 | 37200 | 37150 | 84 |
| 312 | 20250226 | 141100 | 25147213550 | 37150 | 37150 | 37250 | 37150 | 982 |
| 313 | 20250226 | 141000 | 25110707250 | 37100 | 37150 | 37150 | 37100 | 444 |
| 314 | 20250226 | 140900 | 25094218750 | 37150 | 37150 | 37200 | 37100 | 1425 |
| 315 | 20250226 | 140800 | 25041239000 | 37150 | 37100 | 37150 | 37100 | 323 |
| 316 | 20250226 | 140700 | 25029242750 | 37200 | 37150 | 37200 | 37100 | 1053 |
| 317 | 20250226 | 140600 | 24990109050 | 37150 | 37150 | 37150 | 37100 | 229 |
| 318 | 20250226 | 140500 | 24981601900 | 37100 | 37100 | 37150 | 37100 | 744 |
| 319 | 20250226 | 140400 | 24953963950 | 37150 | 37100 | 37150 | 37100 | 1225 |
| 320 | 20250226 | 140300 | 24908463200 | 37100 | 37150 | 37150 | 37100 | 1001 |
| 321 | 20250226 | 140200 | 24871322100 | 37150 | 37100 | 37150 | 37100 | 160 |
| 322 | 20250226 | 140100 | 24865379300 | 37100 | 37100 | 37150 | 37100 | 284 |
| 323 | 20250226 | 140000 | 24854838000 | 37100 | 37150 | 37150 | 37100 | 255 |
| 324 | 20250226 | 135900 | 24845372850 | 37100 | 37150 | 37150 | 37100 | 317 |
| 325 | 20250226 | 135800 | 24833610650 | 37100 | 37100 | 37150 | 37100 | 249 |
| 326 | 20250226 | 135700 | 24824369200 | 37100 | 37100 | 37150 | 37100 | 1042 |
| 327 | 20250226 | 135600 | 24785707750 | 37150 | 37100 | 37150 | 37100 | 124 |
| 328 | 20250226 | 135500 | 24781104250 | 37150 | 37100 | 37150 | 37100 | 875 |
| 329 | 20250226 | 135400 | 24748636750 | 37100 | 37150 | 37150 | 37100 | 509 |
| 330 | 20250226 | 135300 | 24729737250 | 37100 | 37150 | 37150 | 37100 | 263 |
| 331 | 20250226 | 135200 | 24719970850 | 37150 | 37100 | 37150 | 37100 | 456 |
| 332 | 20250226 | 135100 | 24703049600 | 37100 | 37050 | 37100 | 37000 | 730 |
| 333 | 20250226 | 135000 | 24675994600 | 37050 | 37050 | 37050 | 37000 | 2148 |
| 334 | 20250226 | 134900 | 24596500250 | 37000 | 37000 | 37050 | 36950 | 1739 |
| 335 | 20250226 | 134800 | 24532159800 | 37000 | 37000 | 37050 | 37000 | 4164 |
| 336 | 20250226 | 134700 | 24378089600 | 37000 | 37050 | 37050 | 37000 | 151 |
| 337 | 20250226 | 134600 | 24372496500 | 37050 | 37000 | 37050 | 37000 | 441 |
| 338 | 20250226 | 134500 | 24356159500 | 37000 | 37000 | 37050 | 37000 | 508 |
| 339 | 20250226 | 134400 | 24337361650 | 37050 | 37050 | 37100 | 37000 | 7442 |
| 340 | 20250226 | 134300 | 24061606000 | 37050 | 37050 | 37100 | 37050 | 301 |
| 341 | 20250226 | 134200 | 24050452150 | 37050 | 37050 | 37100 | 37050 | 1711 |
| 342 | 20250226 | 134100 | 23987052450 | 37100 | 37150 | 37200 | 37100 | 6234 |
| 343 | 20250226 | 134000 | 23755572400 | 37200 | 37150 | 37200 | 37150 | 306 |
| 344 | 20250226 | 133900 | 23744197800 | 37150 | 37150 | 37200 | 37150 | 509 |
| 345 | 20250226 | 133800 | 23725273800 | 37200 | 37200 | 37200 | 37150 | 694 |
| 346 | 20250226 | 133700 | 23699461500 | 37200 | 37200 | 37200 | 37150 | 323 |
| 347 | 20250226 | 133600 | 23687447600 | 37200 | 37200 | 37200 | 37150 | 269 |
| 348 | 20250226 | 133500 | 23677443750 | 37150 | 37150 | 37200 | 37150 | 323 |
| 349 | 20250226 | 133400 | 23665430600 | 37200 | 37200 | 37200 | 37150 | 409 |
| 350 | 20250226 | 133300 | 23650219500 | 37200 | 37200 | 37250 | 37150 | 2195 |
| 351 | 20250226 | 133200 | 23568564000 | 37200 | 37250 | 37300 | 37200 | 956 |
| 352 | 20250226 | 133100 | 23532945850 | 37250 | 37250 | 37300 | 37250 | 1018 |
| 353 | 20250226 | 133000 | 23495016050 | 37300 | 37250 | 37300 | 37250 | 671 |
| 354 | 20250226 | 132900 | 23469989900 | 37250 | 37250 | 37300 | 37250 | 260 |
| 355 | 20250226 | 132800 | 23460295150 | 37300 | 37250 | 37300 | 37250 | 909 |
| 356 | 20250226 | 132700 | 23426418850 | 37300 | 37300 | 37300 | 37250 | 571 |
| 357 | 20250226 | 132600 | 23405124600 | 37300 | 37200 | 37300 | 37200 | 833 |
| 358 | 20250226 | 132500 | 23374085550 | 37200 | 37300 | 37300 | 37200 | 251 |
| 359 | 20250226 | 132400 | 23364730050 | 37200 | 37250 | 37300 | 37200 | 574 |
| 360 | 20250226 | 132300 | 23343353350 | 37250 | 37250 | 37300 | 37200 | 535 |
| 361 | 20250226 | 132200 | 23323414150 | 37250 | 37250 | 37300 | 37200 | 381 |
| 362 | 20250226 | 132100 | 23309215300 | 37200 | 37200 | 37250 | 37200 | 628 |
| 363 | 20250226 | 132000 | 23285839150 | 37250 | 37250 | 37250 | 37200 | 323 |
| 364 | 20250226 | 131900 | 23273807700 | 37250 | 37300 | 37300 | 37200 | 1075 |
| 365 | 20250226 | 131800 | 23233752400 | 37300 | 37250 | 37300 | 37200 | 492 |
| 366 | 20250226 | 131700 | 23215413500 | 37250 | 37250 | 37250 | 37250 | 369 |
| 367 | 20250226 | 131600 | 23201668250 | 37250 | 37200 | 37250 | 37200 | 312 |
| 368 | 20250226 | 131500 | 23190048750 | 37250 | 37150 | 37250 | 37150 | 689 |
| 369 | 20250226 | 131400 | 23164422550 | 37200 | 37200 | 37200 | 37150 | 833 |
| 370 | 20250226 | 131300 | 23133435350 | 37200 | 37150 | 37200 | 37150 | 1041 |
| 371 | 20250226 | 131200 | 23094749350 | 37150 | 37100 | 37150 | 37100 | 452 |
| 372 | 20250226 | 131100 | 23077963850 | 37150 | 37150 | 37150 | 37100 | 752 |
| 373 | 20250226 | 131000 | 23050029200 | 37100 | 37150 | 37150 | 37100 | 831 |
| 374 | 20250226 | 130900 | 23019172850 | 37150 | 37150 | 37150 | 37100 | 239 |
| 375 | 20250226 | 130800 | 23010294300 | 37100 | 37100 | 37150 | 37100 | 422 |
| 376 | 20250226 | 130700 | 22994627550 | 37150 | 37150 | 37150 | 37100 | 333 |
| 377 | 20250226 | 130600 | 22982260400 | 37150 | 37100 | 37150 | 37050 | 234 |
| 378 | 20250226 | 130500 | 22973582450 | 37050 | 37100 | 37100 | 37050 | 1027 |
| 379 | 20250226 | 130400 | 22935498600 | 37100 | 37100 | 37200 | 37100 | 2810 |
| 380 | 20250226 | 130300 | 22831205150 | 37100 | 37150 | 37150 | 37050 | 2102 |
| 381 | 20250226 | 130200 | 22753206350 | 37150 | 37300 | 37300 | 37150 | 5254 |
| 382 | 20250226 | 130100 | 22557495500 | 37300 | 37300 | 37350 | 37300 | 265 |
| 383 | 20250226 | 130000 | 22547604300 | 37300 | 37300 | 37300 | 37250 | 917 |
| 384 | 20250226 | 125900 | 22513401300 | 37300 | 37350 | 37350 | 37300 | 2057 |
| 385 | 20250226 | 125800 | 22436660350 | 37350 | 37250 | 37350 | 37250 | 1327 |
| 386 | 20250226 | 125700 | 22387131800 | 37300 | 37250 | 37300 | 37250 | 688 |
| 387 | 20250226 | 125600 | 22361488650 | 37250 | 37250 | 37250 | 37200 | 2206 |
| 388 | 20250226 | 125500 | 22279336400 | 37250 | 37200 | 37250 | 37200 | 1655 |
| 389 | 20250226 | 125400 | 22217752650 | 37200 | 37150 | 37250 | 37150 | 618 |
| 390 | 20250226 | 125300 | 22194740200 | 37250 | 37150 | 37250 | 37100 | 1607 |
| 391 | 20250226 | 125200 | 22134977100 | 37200 | 37150 | 37200 | 37100 | 1657 |
| 392 | 20250226 | 125100 | 22073410250 | 37100 | 37150 | 37150 | 37100 | 1105 |
| 393 | 20250226 | 125000 | 22032389300 | 37100 | 37100 | 37150 | 37100 | 680 |
| 394 | 20250226 | 124900 | 22007151700 | 37100 | 37100 | 37100 | 37050 | 1145 |
| 395 | 20250226 | 124800 | 21964672450 | 37100 | 37100 | 37100 | 37050 | 162 |
| 396 | 20250226 | 124700 | 21958665650 | 37100 | 37050 | 37100 | 37050 | 94 |
| 397 | 20250226 | 124600 | 21955180000 | 37100 | 37100 | 37150 | 37050 | 383 |
| 398 | 20250226 | 124500 | 21940977700 | 37100 | 37100 | 37100 | 37100 | 266 |
| 399 | 20250226 | 124400 | 21931109100 | 37100 | 37100 | 37150 | 37050 | 511 |
| 400 | 20250226 | 124300 | 21912154950 | 37100 | 37050 | 37100 | 37050 | 205 |
| 401 | 20250226 | 124200 | 21904549750 | 37100 | 37100 | 37100 | 37050 | 1472 |
| 402 | 20250226 | 124100 | 21849977300 | 37050 | 37100 | 37100 | 37050 | 245 |
| 403 | 20250226 | 124000 | 21840894600 | 37050 | 37050 | 37100 | 37050 | 221 |
| 404 | 20250226 | 123900 | 21832703250 | 37050 | 37050 | 37100 | 37050 | 674 |
| 405 | 20250226 | 123800 | 21807707800 | 37050 | 37050 | 37100 | 37050 | 512 |
| 406 | 20250226 | 123700 | 21788731350 | 37100 | 37100 | 37100 | 37050 | 623 |
| 407 | 20250226 | 123600 | 21765619500 | 37100 | 37100 | 37150 | 37050 | 864 |
| 408 | 20250226 | 123500 | 21733562000 | 37100 | 37050 | 37100 | 37050 | 669 |
| 409 | 20250226 | 123400 | 21708746250 | 37100 | 37100 | 37100 | 37050 | 393 |
| 410 | 20250226 | 123300 | 21694166700 | 37100 | 37100 | 37100 | 37050 | 721 |
| 411 | 20250226 | 123200 | 21667420350 | 37050 | 37100 | 37100 | 37050 | 293 |
| 412 | 20250226 | 123100 | 21656561300 | 37100 | 37100 | 37100 | 37050 | 289 |
| 413 | 20250226 | 123000 | 21645846500 | 37100 | 37100 | 37100 | 37050 | 316 |
| 414 | 20250226 | 122900 | 21634127450 | 37100 | 37050 | 37100 | 37050 | 1127 |
| 415 | 20250226 | 122800 | 21592324350 | 37100 | 37050 | 37100 | 37050 | 260 |
| 416 | 20250226 | 122700 | 21582684000 | 37050 | 37050 | 37050 | 37000 | 2005 |
| 417 | 20250226 | 122600 | 21508400900 | 37000 | 37000 | 37050 | 37000 | 309 |
| 418 | 20250226 | 122500 | 21496967200 | 37050 | 37000 | 37050 | 37000 | 324 |
| 419 | 20250226 | 122400 | 21484973200 | 37000 | 37000 | 37050 | 37000 | 156 |
| 420 | 20250226 | 122300 | 21479199700 | 37000 | 37000 | 37050 | 37000 | 284 |
| 421 | 20250226 | 122200 | 21468689850 | 37000 | 37050 | 37050 | 37000 | 151 |
| 422 | 20250226 | 122100 | 21463098500 | 37050 | 36950 | 37050 | 36950 | 1118 |
| 423 | 20250226 | 122000 | 21421729050 | 36950 | 36950 | 37000 | 36950 | 349 |
| 424 | 20250226 | 121900 | 21408816800 | 36950 | 36950 | 37000 | 36950 | 456 |
| 425 | 20250226 | 121800 | 21391948350 | 37000 | 37050 | 37050 | 37000 | 1195 |
| 426 | 20250226 | 121700 | 21347731900 | 37000 | 37000 | 37050 | 37000 | 2198 |
| 427 | 20250226 | 121600 | 21266401650 | 37000 | 37000 | 37050 | 37000 | 897 |
| 428 | 20250226 | 121500 | 21233181600 | 37000 | 37000 | 37050 | 37000 | 279 |
| 429 | 20250226 | 121400 | 21222857250 | 37050 | 36950 | 37050 | 36950 | 2033 |
| 430 | 20250226 | 121300 | 21147622550 | 36950 | 36950 | 37000 | 36900 | 1812 |
| 431 | 20250226 | 121200 | 21080669450 | 36950 | 36950 | 36950 | 36900 | 183 |
| 432 | 20250226 | 121100 | 21073914550 | 36900 | 36900 | 36950 | 36900 | 353 |
| 433 | 20250226 | 121000 | 21060885100 | 36900 | 36900 | 36950 | 36900 | 571 |
| 434 | 20250226 | 120900 | 21039814700 | 36900 | 36950 | 36950 | 36900 | 586 |
| 435 | 20250226 | 120800 | 21018188300 | 36900 | 36950 | 37000 | 36900 | 1780 |
| 436 | 20250226 | 120700 | 20952493750 | 36950 | 36850 | 36950 | 36850 | 922 |
| 437 | 20250226 | 120600 | 20918477800 | 36850 | 36800 | 36950 | 36800 | 2419 |
| 438 | 20250226 | 120500 | 20829272300 | 36850 | 36800 | 36850 | 36800 | 3069 |
| 439 | 20250226 | 120400 | 20716234650 | 36850 | 36900 | 36900 | 36850 | 5164 |
| 440 | 20250226 | 120300 | 20525937900 | 36900 | 36850 | 36900 | 36850 | 774 |
| 441 | 20250226 | 120200 | 20497410600 | 36900 | 37000 | 37000 | 36900 | 11454 |
| 442 | 20250226 | 120100 | 20074317550 | 37000 | 37000 | 37050 | 36950 | 2314 |
| 443 | 20250226 | 120000 | 19988706250 | 37000 | 37050 | 37050 | 37000 | 239 |
| 444 | 20250226 | 115900 | 19979857200 | 37000 | 37000 | 37050 | 37000 | 608 |
| 445 | 20250226 | 115800 | 19957359500 | 37000 | 37000 | 37050 | 37000 | 269 |
| 446 | 20250226 | 115700 | 19947404800 | 37000 | 37000 | 37050 | 36950 | 625 |
| 447 | 20250226 | 115600 | 19924280100 | 37000 | 37050 | 37050 | 36950 | 774 |
| 448 | 20250226 | 115500 | 19895649500 | 37050 | 37000 | 37050 | 36950 | 759 |
| 449 | 20250226 | 115400 | 19867570800 | 37000 | 37000 | 37000 | 36950 | 775 |
| 450 | 20250226 | 115300 | 19838897050 | 37000 | 37000 | 37000 | 36950 | 221 |
| 451 | 20250226 | 115200 | 19830724450 | 37000 | 37000 | 37000 | 36950 | 437 |
| 452 | 20250226 | 115100 | 19814559600 | 36950 | 36950 | 37000 | 36950 | 592 |
| 453 | 20250226 | 115000 | 19792663400 | 36950 | 36950 | 37000 | 36950 | 109 |
| 454 | 20250226 | 114900 | 19788631650 | 36950 | 37000 | 37050 | 36950 | 772 |
| 455 | 20250226 | 114800 | 19760067700 | 37050 | 37000 | 37050 | 36950 | 1275 |
| 456 | 20250226 | 114700 | 19712897750 | 37000 | 37000 | 37000 | 36950 | 582 |
| 457 | 20250226 | 114600 | 19691386000 | 36950 | 37000 | 37050 | 36950 | 994 |
| 458 | 20250226 | 114500 | 19654624000 | 37000 | 37050 | 37050 | 36950 | 2395 |
| 459 | 20250226 | 114400 | 19566008800 | 37050 | 37050 | 37050 | 37000 | 372 |
| 460 | 20250226 | 114300 | 19552234350 | 37050 | 37000 | 37050 | 36950 | 633 |
| 461 | 20250226 | 114200 | 19528813700 | 37000 | 37050 | 37050 | 36950 | 2897 |
| 462 | 20250226 | 114100 | 19421636600 | 37050 | 37050 | 37050 | 37000 | 204 |
| 463 | 20250226 | 114000 | 19414085200 | 37050 | 37000 | 37050 | 36950 | 1866 |
| 464 | 20250226 | 113900 | 19345046250 | 37000 | 36950 | 37000 | 36950 | 417 |
| 465 | 20250226 | 113800 | 19329625400 | 36950 | 36950 | 37000 | 36950 | 483 |
| 466 | 20250226 | 113700 | 19311774300 | 36950 | 36950 | 36950 | 36900 | 1798 |
| 467 | 20250226 | 113600 | 19245363500 | 36900 | 36900 | 36950 | 36900 | 2175 |
| 468 | 20250226 | 113500 | 19165087050 | 36900 | 36900 | 36950 | 36900 | 418 |
| 469 | 20250226 | 113400 | 19149654150 | 36900 | 36950 | 37000 | 36900 | 423 |
| 470 | 20250226 | 113300 | 19134023950 | 36950 | 36950 | 37000 | 36950 | 560 |
| 471 | 20250226 | 113200 | 19113326650 | 36950 | 36950 | 36950 | 36900 | 509 |
| 472 | 20250226 | 113100 | 19094523550 | 36900 | 37000 | 37000 | 36900 | 2594 |
| 473 | 20250226 | 113000 | 18998706600 | 37000 | 36950 | 37000 | 36950 | 3740 |
| 474 | 20250226 | 112900 | 18860470800 | 36950 | 37000 | 37000 | 36950 | 1955 |
| 475 | 20250226 | 112800 | 18788218500 | 37000 | 37000 | 37000 | 36950 | 906 |
| 476 | 20250226 | 112700 | 18754697000 | 37000 | 37100 | 37100 | 36950 | 4902 |
| 477 | 20250226 | 112600 | 18573226600 | 37100 | 37050 | 37100 | 37050 | 1322 |
| 478 | 20250226 | 112500 | 18524196700 | 37050 | 37050 | 37100 | 37050 | 402 |
| 479 | 20250226 | 112400 | 18509295050 | 37100 | 37050 | 37100 | 37050 | 365 |
| 480 | 20250226 | 112300 | 18495759500 | 37100 | 37050 | 37100 | 37050 | 167 |
| 481 | 20250226 | 112200 | 18489571550 | 37050 | 37050 | 37100 | 37050 | 366 |
| 482 | 20250226 | 112100 | 18476007150 | 37050 | 37100 | 37150 | 37050 | 276 |
| 483 | 20250226 | 112000 | 18465772450 | 37100 | 37150 | 37150 | 37100 | 1786 |
| 484 | 20250226 | 111900 | 18399488800 | 37150 | 37150 | 37150 | 37100 | 555 |
| 485 | 20250226 | 111800 | 18378877600 | 37150 | 37150 | 37150 | 37100 | 617 |
| 486 | 20250226 | 111700 | 18355971650 | 37200 | 37250 | 37250 | 37100 | 2588 |
| 487 | 20250226 | 111600 | 18259743400 | 37250 | 37200 | 37250 | 37200 | 360 |
| 488 | 20250226 | 111500 | 18246334600 | 37200 | 37200 | 37250 | 37150 | 1681 |
| 489 | 20250226 | 111400 | 18183784300 | 37200 | 37200 | 37250 | 37150 | 3686 |
| 490 | 20250226 | 111300 | 18046635800 | 37200 | 37150 | 37200 | 37150 | 837 |
| 491 | 20250226 | 111200 | 18015500500 | 37150 | 37100 | 37150 | 37050 | 968 |
| 492 | 20250226 | 111100 | 17979571100 | 37100 | 37050 | 37100 | 37000 | 1355 |
| 493 | 20250226 | 111000 | 17929366600 | 37000 | 37050 | 37050 | 37000 | 63 |
| 494 | 20250226 | 110900 | 17927033100 | 37050 | 36950 | 37050 | 36900 | 19540 |
| 495 | 20250226 | 110800 | 17205171850 | 36950 | 36950 | 37000 | 36950 | 348 |
| 496 | 20250226 | 110700 | 17192306300 | 36950 | 37000 | 37000 | 36950 | 228 |
| 497 | 20250226 | 110600 | 17183873700 | 36950 | 37000 | 37000 | 36950 | 396 |
| 498 | 20250226 | 110500 | 17169228700 | 37000 | 36950 | 37000 | 36950 | 1498 |
| 499 | 20250226 | 110400 | 17113814250 | 37000 | 37000 | 37000 | 36950 | 502 |
| 500 | 20250226 | 110300 | 17095260100 | 37000 | 36950 | 37000 | 36950 | 687 |
| 501 | 20250226 | 110200 | 17069867200 | 36950 | 37000 | 37000 | 36950 | 1061 |
| 502 | 20250226 | 110100 | 17030661350 | 37000 | 37000 | 37050 | 36950 | 3035 |
| 503 | 20250226 | 110000 | 16918355300 | 37000 | 36950 | 37050 | 36950 | 6061 |
| 504 | 20250226 | 105900 | 16694075150 | 36950 | 36950 | 37000 | 36900 | 1040 |
| 505 | 20250226 | 105800 | 16655644350 | 37000 | 36950 | 37000 | 36900 | 608 |
| 506 | 20250226 | 105700 | 16633174400 | 37000 | 36950 | 37000 | 36950 | 1387 |
| 507 | 20250226 | 105600 | 16581923000 | 36950 | 36950 | 37000 | 36950 | 242 |
| 508 | 20250226 | 105500 | 16572979150 | 36950 | 36950 | 37000 | 36950 | 1335 |
| 509 | 20250226 | 105400 | 16523632900 | 37000 | 36900 | 37000 | 36900 | 2792 |
| 510 | 20250226 | 105300 | 16420471850 | 36950 | 36900 | 36950 | 36850 | 4624 |
| 511 | 20250226 | 105200 | 16249859950 | 36900 | 36900 | 36950 | 36850 | 4296 |
| 512 | 20250226 | 105100 | 16091481050 | 36900 | 36950 | 36950 | 36850 | 2829 |
| 513 | 20250226 | 105000 | 15987088000 | 36950 | 37000 | 37050 | 36950 | 4955 |
| 514 | 20250226 | 104900 | 15803938500 | 37000 | 37000 | 37050 | 37000 | 1554 |
| 515 | 20250226 | 104800 | 15746422000 | 37000 | 37050 | 37050 | 37000 | 354 |
| 516 | 20250226 | 104700 | 15733309150 | 37050 | 37100 | 37150 | 37000 | 2738 |
| 517 | 20250226 | 104600 | 15631870650 | 37100 | 37150 | 37200 | 37100 | 4022 |
| 518 | 20250226 | 104500 | 15482572050 | 37100 | 37100 | 37150 | 37050 | 1244 |
| 519 | 20250226 | 104400 | 15436437400 | 37100 | 37100 | 37150 | 37050 | 426 |
| 520 | 20250226 | 104300 | 15420637350 | 37100 | 37200 | 37200 | 37100 | 2850 |
| 521 | 20250226 | 104200 | 15314799350 | 37200 | 37250 | 37250 | 37150 | 1083 |
| 522 | 20250226 | 104100 | 15274496450 | 37250 | 37150 | 37250 | 37150 | 1163 |
| 523 | 20250226 | 104000 | 15231219300 | 37150 | 37200 | 37200 | 37150 | 809 |
| 524 | 20250226 | 103900 | 15201158000 | 37150 | 37050 | 37150 | 37000 | 3763 |
| 525 | 20250226 | 103800 | 15061545950 | 37000 | 37000 | 37100 | 37000 | 4097 |
| 526 | 20250226 | 103700 | 14909886500 | 37050 | 37100 | 37100 | 36950 | 8267 |
| 527 | 20250226 | 103600 | 14604007200 | 37050 | 37100 | 37100 | 37000 | 11809 |
| 528 | 20250226 | 103500 | 14166712200 | 37150 | 37250 | 37250 | 37050 | 7944 |
| 529 | 20250226 | 103400 | 13871681950 | 37200 | 37200 | 37250 | 37200 | 2095 |
| 530 | 20250226 | 103300 | 13793739450 | 37250 | 37200 | 37250 | 37150 | 3850 |
| 531 | 20250226 | 103200 | 13650589650 | 37250 | 37250 | 37300 | 37200 | 3680 |
| 532 | 20250226 | 103100 | 13513529100 | 37250 | 37250 | 37350 | 37200 | 6184 |
| 533 | 20250226 | 103000 | 13283389750 | 37200 | 37350 | 37400 | 37200 | 4711 |
| 534 | 20250226 | 102900 | 13107769300 | 37400 | 37400 | 37400 | 37350 | 1408 |
| 535 | 20250226 | 102800 | 13055179500 | 37400 | 37400 | 37450 | 37350 | 1733 |
| 536 | 20250226 | 102700 | 12990386400 | 37400 | 37400 | 37450 | 37350 | 1694 |
| 537 | 20250226 | 102600 | 12927071150 | 37450 | 37450 | 37450 | 37400 | 431 |
| 538 | 20250226 | 102500 | 12910937800 | 37450 | 37450 | 37500 | 37400 | 2261 |
| 539 | 20250226 | 102400 | 12826227700 | 37400 | 37400 | 37450 | 37250 | 7801 |
| 540 | 20250226 | 102300 | 12535176000 | 37400 | 37300 | 37400 | 37300 | 7406 |
| 541 | 20250226 | 102200 | 12258691300 | 37300 | 37400 | 37400 | 37250 | 11052 |
| 542 | 20250226 | 102100 | 11846236150 | 37400 | 37500 | 37500 | 37350 | 8598 |
| 543 | 20250226 | 102000 | 11524603100 | 37450 | 37500 | 37500 | 37400 | 4297 |
| 544 | 20250226 | 101900 | 11363687100 | 37500 | 37500 | 37500 | 37450 | 4495 |
| 545 | 20250226 | 101800 | 11195248900 | 37500 | 37450 | 37550 | 37450 | 1640 |
| 546 | 20250226 | 101700 | 11133744200 | 37450 | 37650 | 37650 | 37450 | 13079 |
| 547 | 20250226 | 101600 | 10642891500 | 37650 | 37650 | 37700 | 37650 | 146 |
| 548 | 20250226 | 101500 | 10637392800 | 37650 | 37650 | 37700 | 37600 | 1098 |
| 549 | 20250226 | 101400 | 10596074950 | 37650 | 37700 | 37700 | 37600 | 597 |
| 550 | 20250226 | 101300 | 10573584500 | 37700 | 37750 | 37750 | 37600 | 2396 |
| 551 | 20250226 | 101200 | 10483395300 | 37700 | 37700 | 37750 | 37650 | 858 |
| 552 | 20250226 | 101100 | 10451044200 | 37700 | 37600 | 37700 | 37550 | 4359 |
| 553 | 20250226 | 101000 | 10287136300 | 37700 | 37650 | 37700 | 37600 | 1145 |
| 554 | 20250226 | 100900 | 10244037450 | 37650 | 37650 | 37700 | 37600 | 2210 |
| 555 | 20250226 | 100800 | 10160905000 | 37650 | 37650 | 37650 | 37600 | 1700 |
| 556 | 20250226 | 100700 | 10096934250 | 37650 | 37650 | 37700 | 37600 | 1644 |
| 557 | 20250226 | 100600 | 10035046200 | 37700 | 37700 | 37700 | 37650 | 1411 |
| 558 | 20250226 | 100500 | 9981894050 | 37650 | 37650 | 37700 | 37600 | 2272 |
| 559 | 20250226 | 100400 | 9896350250 | 37700 | 37750 | 37750 | 37650 | 4079 |
| 560 | 20250226 | 100300 | 9742578350 | 37750 | 37750 | 37800 | 37700 | 1622 |
| 561 | 20250226 | 100200 | 9681347800 | 37750 | 37750 | 37800 | 37700 | 2687 |
| 562 | 20250226 | 100100 | 9579943000 | 37750 | 38000 | 38000 | 37750 | 7856 |
| 563 | 20250226 | 100000 | 9282209850 | 38000 | 38050 | 38050 | 37950 | 971 |
| 564 | 20250226 | 095900 | 9245309300 | 38000 | 38050 | 38050 | 38000 | 693 |
| 565 | 20250226 | 095800 | 9218957450 | 38050 | 38100 | 38100 | 38000 | 1231 |
| 566 | 20250226 | 095700 | 9172129800 | 38050 | 38000 | 38100 | 38000 | 310 |
| 567 | 20250226 | 095600 | 9160339600 | 37950 | 38100 | 38100 | 37950 | 2835 |
| 568 | 20250226 | 095500 | 9052633150 | 38100 | 38100 | 38150 | 38050 | 2529 |
| 569 | 20250226 | 095400 | 8956274800 | 38100 | 38100 | 38100 | 38050 | 1687 |
| 570 | 20250226 | 095300 | 8892005250 | 38100 | 38100 | 38100 | 38050 | 774 |
| 571 | 20250226 | 095200 | 8862522550 | 38050 | 38050 | 38100 | 38050 | 1978 |
| 572 | 20250226 | 095100 | 8787224100 | 38050 | 38050 | 38050 | 38000 | 936 |
| 573 | 20250226 | 095000 | 8751631850 | 38050 | 38050 | 38050 | 38000 | 1578 |
| 574 | 20250226 | 094900 | 8691609600 | 38050 | 38050 | 38050 | 37950 | 4709 |
| 575 | 20250226 | 094800 | 8512726400 | 38000 | 38050 | 38100 | 38000 | 1067 |
| 576 | 20250226 | 094700 | 8472118050 | 38050 | 38100 | 38100 | 38000 | 3012 |
| 577 | 20250226 | 094600 | 8357531900 | 38100 | 38100 | 38100 | 38050 | 1004 |
| 578 | 20250226 | 094500 | 8319306250 | 38100 | 38100 | 38100 | 38050 | 772 |
| 579 | 20250226 | 094400 | 8289893500 | 38100 | 38050 | 38100 | 38050 | 1612 |
| 580 | 20250226 | 094300 | 8228544750 | 38050 | 38000 | 38050 | 37900 | 3834 |
| 581 | 20250226 | 094200 | 8082896200 | 38000 | 37950 | 38000 | 37950 | 3240 |
| 582 | 20250226 | 094100 | 7959883800 | 37950 | 37950 | 38000 | 37900 | 1084 |
| 583 | 20250226 | 094000 | 7918754500 | 37950 | 38000 | 38000 | 37950 | 1089 |
| 584 | 20250226 | 093900 | 7877407550 | 37950 | 37900 | 38000 | 37850 | 3507 |
| 585 | 20250226 | 093800 | 7744428850 | 37900 | 37900 | 37950 | 37850 | 3537 |
| 586 | 20250226 | 093700 | 7610371050 | 37900 | 37900 | 37900 | 37850 | 832 |
| 587 | 20250226 | 093600 | 7578861850 | 37900 | 37800 | 37900 | 37700 | 5946 |
| 588 | 20250226 | 093500 | 7354320300 | 37800 | 37850 | 37850 | 37800 | 1740 |
| 589 | 20250226 | 093400 | 7288508250 | 37900 | 37900 | 38000 | 37850 | 3519 |
| 590 | 20250226 | 093300 | 7155169200 | 37850 | 38050 | 38050 | 37850 | 7305 |
| 591 | 20250226 | 093200 | 6877754400 | 38050 | 38000 | 38050 | 37950 | 1883 |
| 592 | 20250226 | 093100 | 6806199350 | 38000 | 37950 | 38000 | 37950 | 5129 |
| 593 | 20250226 | 093000 | 6611543950 | 37950 | 37900 | 38000 | 37850 | 2920 |
| 594 | 20250226 | 092900 | 6500817550 | 37850 | 37950 | 37950 | 37850 | 1048 |
| 595 | 20250226 | 092800 | 6461061750 | 37900 | 37850 | 37900 | 37650 | 2008 |
| 596 | 20250226 | 092700 | 6385144250 | 37850 | 37850 | 37900 | 37850 | 1858 |
| 597 | 20250226 | 092600 | 6314761950 | 37850 | 37750 | 37900 | 37500 | 5153 |
| 598 | 20250226 | 092500 | 6120632250 | 37800 | 37700 | 37850 | 37450 | 10429 |
| 599 | 20250226 | 092400 | 5727659950 | 37700 | 37700 | 37750 | 37450 | 9683 |
| 600 | 20250226 | 092300 | 5363594200 | 37650 | 37750 | 37750 | 37500 | 8099 |
| 601 | 20250226 | 092200 | 5058701800 | 37700 | 37750 | 37800 | 37700 | 5222 |
| 602 | 20250226 | 092100 | 4861755850 | 37750 | 37750 | 37800 | 37750 | 1809 |
| 603 | 20250226 | 092000 | 4793449450 | 37750 | 37800 | 37850 | 37750 | 2833 |
| 604 | 20250226 | 091900 | 4686338400 | 37850 | 37900 | 37900 | 37800 | 4047 |
| 605 | 20250226 | 091800 | 4533112800 | 37900 | 37900 | 37950 | 37850 | 1179 |
| 606 | 20250226 | 091700 | 4488429750 | 37900 | 37750 | 38000 | 37700 | 4268 |
| 607 | 20250226 | 091600 | 4327055050 | 37750 | 37800 | 37800 | 37750 | 2439 |
| 608 | 20250226 | 091500 | 4234967850 | 37800 | 37900 | 37900 | 37750 | 3757 |
| 609 | 20250226 | 091400 | 4092959550 | 37900 | 37900 | 37950 | 37850 | 3653 |
| 610 | 20250226 | 091300 | 3954562700 | 37900 | 38250 | 38250 | 37900 | 12694 |
| 611 | 20250226 | 091200 | 3471536950 | 38200 | 38150 | 38250 | 38050 | 6580 |
| 612 | 20250226 | 091100 | 3220445950 | 38150 | 38150 | 38150 | 38050 | 5676 |
| 613 | 20250226 | 091000 | 3004121750 | 38150 | 38100 | 38150 | 38100 | 1201 |
| 614 | 20250226 | 090900 | 2958314000 | 38100 | 38100 | 38150 | 38000 | 5608 |
| 615 | 20250226 | 090800 | 2744800600 | 38100 | 37800 | 38150 | 37800 | 6835 |
| 616 | 20250226 | 090700 | 2485092900 | 37800 | 37950 | 38000 | 37800 | 4926 |
| 617 | 20250226 | 090600 | 2298403250 | 37850 | 37750 | 37950 | 37700 | 8925 |
| 618 | 20250226 | 090500 | 1961334800 | 37750 | 37950 | 37950 | 37750 | 5791 |
| 619 | 20250226 | 090400 | 1742134300 | 37950 | 38150 | 38150 | 37950 | 7582 |
| 620 | 20250226 | 090300 | 1453787750 | 38050 | 38100 | 38150 | 38000 | 6332 |
| 621 | 20250226 | 090200 | 1212765750 | 38100 | 37800 | 38150 | 37700 | 12602 |
| 622 | 20250226 | 090100 | 734308250 | 37800 | 37800 | 37950 | 37750 | 5625 |
| 623 | 20250226 | 090000 | 521656450 | 37950 | 37950 | 38000 | 37750 | 13576 |