31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 183800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 6069 |
| 3 | 20250226 | 183700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20250226 | 183600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20250226 | 183500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20250226 | 183400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20250226 | 183300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20250226 | 183200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20250226 | 183100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20250226 | 183000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20250226 | 182900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20250226 | 182800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20250226 | 182700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20250226 | 182600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20250226 | 182500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20250226 | 182400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20250226 | 182300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20250226 | 182200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20250226 | 182100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20250226 | 182000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20250226 | 181900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20250226 | 181800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20250226 | 181700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20250226 | 181600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20250226 | 181500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20250226 | 181400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20250226 | 181300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20250226 | 181200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20250226 | 181100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20250226 | 181000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20250226 | 180900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20250226 | 180800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 6069 |
| 33 | 20250226 | 180700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20250226 | 180600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20250226 | 180500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20250226 | 180400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20250226 | 180300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20250226 | 180200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20250226 | 180100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20250226 | 180000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20250226 | 175900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20250226 | 175800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20250226 | 175700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20250226 | 175600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20250226 | 175500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20250226 | 175400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20250226 | 175300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20250226 | 175200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20250226 | 175100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20250226 | 175000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20250226 | 174900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20250226 | 174800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20250226 | 174700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20250226 | 174600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20250226 | 174500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20250226 | 174400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20250226 | 174300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20250226 | 174200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20250226 | 174100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20250226 | 174000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20250226 | 173900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20250226 | 173800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 6069 |
| 63 | 20250226 | 173700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20250226 | 173600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20250226 | 173500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20250226 | 173400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20250226 | 173300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20250226 | 173200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20250226 | 173100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20250226 | 173000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20250226 | 172900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20250226 | 172800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20250226 | 172700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20250226 | 172600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20250226 | 172500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20250226 | 172400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20250226 | 172300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20250226 | 172200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20250226 | 172100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20250226 | 172000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20250226 | 171900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20250226 | 171800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20250226 | 171700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20250226 | 171600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20250226 | 171500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20250226 | 171400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20250226 | 171300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20250226 | 171200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20250226 | 171100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20250226 | 171000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20250226 | 170900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20250226 | 170800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 6069 |
| 93 | 20250226 | 170700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20250226 | 170600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20250226 | 170500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20250226 | 170400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20250226 | 170300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20250226 | 170200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20250226 | 170100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20250226 | 170000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20250226 | 165900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20250226 | 165800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20250226 | 165700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20250226 | 165600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20250226 | 165500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20250226 | 165400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20250226 | 165300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20250226 | 165200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20250226 | 165100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20250226 | 165000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20250226 | 164900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20250226 | 164800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20250226 | 164700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20250226 | 164600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20250226 | 164500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20250226 | 164400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20250226 | 164300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20250226 | 164200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20250226 | 164100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20250226 | 164000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20250226 | 163900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20250226 | 163800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 6069 |
| 123 | 20250226 | 163700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20250226 | 163600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20250226 | 163500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20250226 | 163400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20250226 | 163300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20250226 | 163200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20250226 | 163100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20250226 | 163000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20250226 | 162900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20250226 | 162800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20250226 | 162700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20250226 | 162600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20250226 | 162500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20250226 | 162400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20250226 | 162300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20250226 | 162200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20250226 | 162100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20250226 | 162000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20250226 | 161900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20250226 | 161800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20250226 | 161700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20250226 | 161600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20250226 | 161500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20250226 | 161400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20250226 | 161300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20250226 | 161200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20250226 | 161100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20250226 | 161000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20250226 | 160900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20250226 | 160800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 6069 |
| 153 | 20250226 | 160700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20250226 | 160600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20250226 | 160500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20250226 | 160400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20250226 | 160300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20250226 | 160200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20250226 | 160100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20250226 | 160000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20250226 | 155900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20250226 | 155800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20250226 | 155700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20250226 | 155600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20250226 | 155500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20250226 | 155400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20250226 | 155300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20250226 | 155200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20250226 | 155100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20250226 | 155000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20250226 | 154900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20250226 | 154800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20250226 | 154700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20250226 | 154600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20250226 | 154500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20250226 | 154400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20250226 | 154300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20250226 | 154200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20250226 | 154100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20250226 | 154000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20250226 | 153900 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20250226 | 153800 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 6069 |
| 183 | 20250226 | 153700 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20250226 | 153600 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20250226 | 153500 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20250226 | 153400 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20250226 | 153300 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20250226 | 153200 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20250226 | 153100 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20250226 | 153000 | 13521300250 | 31900 | 31900 | 31900 | 31900 | 6069 |
| 191 | 20250226 | 152900 | 13327699150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20250226 | 152800 | 13327699150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20250226 | 152700 | 13327699150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20250226 | 152600 | 13327699150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20250226 | 152500 | 13327699150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20250226 | 152400 | 13327699150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20250226 | 152300 | 13327699150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20250226 | 152200 | 13327699150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20250226 | 152100 | 13327699150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20250226 | 152000 | 13327699150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20250226 | 151900 | 13327699150 | 31900 | 31900 | 31950 | 31850 | 2791 |
| 202 | 20250226 | 151800 | 13238751500 | 31900 | 31850 | 31900 | 31850 | 1107 |
| 203 | 20250226 | 151700 | 13203470400 | 31850 | 31850 | 31900 | 31850 | 1435 |
| 204 | 20250226 | 151600 | 13157725550 | 31850 | 31900 | 31900 | 31850 | 303 |
| 205 | 20250226 | 151500 | 13148073300 | 31850 | 31850 | 31900 | 31850 | 746 |
| 206 | 20250226 | 151400 | 13124300350 | 31850 | 31850 | 31900 | 31850 | 758 |
| 207 | 20250226 | 151300 | 13100126900 | 31900 | 31900 | 31900 | 31850 | 1264 |
| 208 | 20250226 | 151200 | 13059807450 | 31850 | 31850 | 31850 | 31800 | 2444 |
| 209 | 20250226 | 151100 | 12981987050 | 31850 | 31850 | 31850 | 31800 | 473 |
| 210 | 20250226 | 151000 | 12966925850 | 31850 | 31850 | 31850 | 31800 | 280 |
| 211 | 20250226 | 150900 | 12958011050 | 31800 | 31800 | 31850 | 31800 | 155 |
| 212 | 20250226 | 150800 | 12953080550 | 31800 | 31800 | 31850 | 31800 | 346 |
| 213 | 20250226 | 150700 | 12942075200 | 31800 | 31800 | 31850 | 31800 | 678 |
| 214 | 20250226 | 150600 | 12920505750 | 31800 | 31850 | 31850 | 31800 | 1688 |
| 215 | 20250226 | 150500 | 12866767150 | 31850 | 31850 | 31850 | 31800 | 966 |
| 216 | 20250226 | 150400 | 12836000500 | 31800 | 31700 | 31800 | 31700 | 1937 |
| 217 | 20250226 | 150300 | 12774469600 | 31700 | 31750 | 31750 | 31700 | 409 |
| 218 | 20250226 | 150200 | 12761498550 | 31700 | 31650 | 31700 | 31650 | 545 |
| 219 | 20250226 | 150100 | 12744232650 | 31650 | 31600 | 31650 | 31600 | 564 |
| 220 | 20250226 | 150000 | 12726396300 | 31600 | 31650 | 31650 | 31600 | 70 |
| 221 | 20250226 | 145900 | 12724184150 | 31600 | 31550 | 31650 | 31550 | 686 |
| 222 | 20250226 | 145800 | 12702505300 | 31550 | 31550 | 31550 | 31500 | 380 |
| 223 | 20250226 | 145700 | 12690516350 | 31550 | 31550 | 31550 | 31500 | 133 |
| 224 | 20250226 | 145600 | 12686322700 | 31600 | 31550 | 31600 | 31500 | 228 |
| 225 | 20250226 | 145500 | 12679131950 | 31550 | 31600 | 31600 | 31500 | 757 |
| 226 | 20250226 | 145400 | 12655281550 | 31500 | 31550 | 31600 | 31500 | 239 |
| 227 | 20250226 | 145300 | 12647741050 | 31550 | 31450 | 31550 | 31450 | 1287 |
| 228 | 20250226 | 145200 | 12607246300 | 31450 | 31450 | 31450 | 31400 | 1340 |
| 229 | 20250226 | 145100 | 12565163550 | 31400 | 31450 | 31450 | 31400 | 729 |
| 230 | 20250226 | 145000 | 12542247700 | 31450 | 31450 | 31450 | 31450 | 348 |
| 231 | 20250226 | 144900 | 12531303100 | 31450 | 31500 | 31500 | 31400 | 1368 |
| 232 | 20250226 | 144800 | 12488284650 | 31500 | 31500 | 31500 | 31500 | 95 |
| 233 | 20250226 | 144700 | 12485292150 | 31500 | 31450 | 31500 | 31450 | 683 |
| 234 | 20250226 | 144600 | 12463797850 | 31500 | 31450 | 31500 | 31450 | 480 |
| 235 | 20250226 | 144500 | 12448689900 | 31450 | 31450 | 31500 | 31450 | 276 |
| 236 | 20250226 | 144400 | 12440003850 | 31450 | 31500 | 31500 | 31450 | 55 |
| 237 | 20250226 | 144300 | 12438273100 | 31450 | 31550 | 31550 | 31450 | 469 |
| 238 | 20250226 | 144200 | 12423512400 | 31500 | 31550 | 31550 | 31500 | 3080 |
| 239 | 20250226 | 144100 | 12326491250 | 31550 | 31550 | 31550 | 31550 | 221 |
| 240 | 20250226 | 144000 | 12319518700 | 31500 | 31550 | 31550 | 31500 | 1325 |
| 241 | 20250226 | 143900 | 12277774850 | 31550 | 31550 | 31550 | 31500 | 1040 |
| 242 | 20250226 | 143800 | 12244963450 | 31550 | 31500 | 31550 | 31500 | 663 |
| 243 | 20250226 | 143700 | 12224050000 | 31500 | 31550 | 31550 | 31500 | 351 |
| 244 | 20250226 | 143600 | 12212982650 | 31550 | 31550 | 31600 | 31500 | 905 |
| 245 | 20250226 | 143500 | 12184440950 | 31550 | 31550 | 31550 | 31550 | 812 |
| 246 | 20250226 | 143400 | 12158822350 | 31550 | 31600 | 31600 | 31550 | 357 |
| 247 | 20250226 | 143300 | 12147546550 | 31550 | 31550 | 31600 | 31550 | 101 |
| 248 | 20250226 | 143200 | 12144359950 | 31550 | 31600 | 31600 | 31550 | 906 |
| 249 | 20250226 | 143100 | 12115775550 | 31550 | 31600 | 31600 | 31550 | 1358 |
| 250 | 20250226 | 143000 | 12072912750 | 31600 | 31700 | 31700 | 31600 | 5758 |
| 251 | 20250226 | 142900 | 11890845800 | 31700 | 31650 | 31700 | 31650 | 205 |
| 252 | 20250226 | 142800 | 11884350850 | 31650 | 31650 | 31650 | 31650 | 783 |
| 253 | 20250226 | 142700 | 11859568900 | 31650 | 31650 | 31700 | 31650 | 325 |
| 254 | 20250226 | 142600 | 11849280100 | 31650 | 31700 | 31700 | 31650 | 169 |
| 255 | 20250226 | 142500 | 11843931200 | 31700 | 31700 | 31700 | 31650 | 129 |
| 256 | 20250226 | 142400 | 11839845900 | 31700 | 31700 | 31700 | 31650 | 1261 |
| 257 | 20250226 | 142300 | 11799922050 | 31700 | 31700 | 31700 | 31650 | 847 |
| 258 | 20250226 | 142200 | 11773076450 | 31700 | 31650 | 31700 | 31650 | 794 |
| 259 | 20250226 | 142100 | 11747945800 | 31650 | 31700 | 31700 | 31650 | 3538 |
| 260 | 20250226 | 142000 | 11635809700 | 31700 | 31800 | 31800 | 31700 | 170 |
| 261 | 20250226 | 141900 | 11630412200 | 31800 | 31800 | 31800 | 31750 | 1492 |
| 262 | 20250226 | 141800 | 11582992950 | 31850 | 31850 | 31850 | 31850 | 566 |
| 263 | 20250226 | 141700 | 11564965850 | 31850 | 31800 | 31850 | 31800 | 759 |
| 264 | 20250226 | 141600 | 11540800400 | 31850 | 31800 | 31850 | 31800 | 97 |
| 265 | 20250226 | 141500 | 11537715450 | 31800 | 31800 | 31850 | 31800 | 647 |
| 266 | 20250226 | 141400 | 11517126700 | 31800 | 31900 | 31900 | 31800 | 205 |
| 267 | 20250226 | 141300 | 11510597350 | 31900 | 31900 | 31900 | 31900 | 168 |
| 268 | 20250226 | 141200 | 11505238150 | 31900 | 31900 | 31900 | 31850 | 245 |
| 269 | 20250226 | 141100 | 11497432900 | 31900 | 31800 | 31950 | 31800 | 1699 |
| 270 | 20250226 | 141000 | 11443285300 | 31750 | 31750 | 31750 | 31700 | 826 |
| 271 | 20250226 | 140900 | 11417080950 | 31750 | 31750 | 31800 | 31750 | 195 |
| 272 | 20250226 | 140800 | 11410889650 | 31750 | 31750 | 31750 | 31750 | 85 |
| 273 | 20250226 | 140700 | 11408190900 | 31750 | 31750 | 31800 | 31750 | 1090 |
| 274 | 20250226 | 140600 | 11373583350 | 31750 | 31800 | 31800 | 31750 | 71 |
| 275 | 20250226 | 140500 | 11371325800 | 31750 | 31800 | 31850 | 31750 | 473 |
| 276 | 20250226 | 140400 | 11356284450 | 31800 | 31800 | 31800 | 31800 | 28 |
| 277 | 20250226 | 140300 | 11355394050 | 31800 | 31750 | 31800 | 31750 | 574 |
| 278 | 20250226 | 140200 | 11337167200 | 31750 | 31750 | 31800 | 31750 | 697 |
| 279 | 20250226 | 140100 | 11315033350 | 31800 | 31750 | 31800 | 31700 | 591 |
| 280 | 20250226 | 140000 | 11296267000 | 31700 | 31800 | 31800 | 31700 | 2605 |
| 281 | 20250226 | 135900 | 11213650500 | 31750 | 31800 | 31800 | 31700 | 4637 |
| 282 | 20250226 | 135800 | 11066315150 | 31800 | 31800 | 31850 | 31800 | 142 |
| 283 | 20250226 | 135700 | 11061798850 | 31800 | 31800 | 31850 | 31800 | 568 |
| 284 | 20250226 | 135600 | 11043714750 | 31900 | 31900 | 31900 | 31850 | 1106 |
| 285 | 20250226 | 135500 | 11008482300 | 31900 | 31850 | 31900 | 31850 | 812 |
| 286 | 20250226 | 135400 | 10982598750 | 31850 | 31950 | 31950 | 31850 | 1387 |
| 287 | 20250226 | 135300 | 10938383450 | 31900 | 31950 | 31950 | 31900 | 825 |
| 288 | 20250226 | 135200 | 10912056200 | 31900 | 32000 | 32000 | 31900 | 323 |
| 289 | 20250226 | 135100 | 10901736600 | 31900 | 32000 | 32000 | 31900 | 608 |
| 290 | 20250226 | 135000 | 10882305700 | 32000 | 31950 | 32000 | 31900 | 418 |
| 291 | 20250226 | 134900 | 10868948300 | 31950 | 31950 | 32000 | 31950 | 201 |
| 292 | 20250226 | 134800 | 10862524850 | 32000 | 32000 | 32000 | 31900 | 2585 |
| 293 | 20250226 | 134700 | 10779942200 | 32050 | 32000 | 32050 | 32000 | 965 |
| 294 | 20250226 | 134600 | 10749053700 | 32050 | 32050 | 32050 | 32000 | 756 |
| 295 | 20250226 | 134500 | 10724835500 | 32050 | 31900 | 32050 | 31900 | 1097 |
| 296 | 20250226 | 134400 | 10689753950 | 31900 | 31950 | 32000 | 31900 | 302 |
| 297 | 20250226 | 134300 | 10680115150 | 31950 | 32000 | 32000 | 31950 | 1617 |
| 298 | 20250226 | 134200 | 10628380650 | 32000 | 31950 | 32000 | 31950 | 229 |
| 299 | 20250226 | 134100 | 10621059650 | 31900 | 31950 | 31950 | 31900 | 108 |
| 300 | 20250226 | 134000 | 10617609350 | 31950 | 31950 | 31950 | 31900 | 4 |
| 301 | 20250226 | 133900 | 10617481650 | 31950 | 31900 | 31950 | 31900 | 734 |
| 302 | 20250226 | 133800 | 10594041350 | 31950 | 31900 | 31950 | 31900 | 56 |
| 303 | 20250226 | 133700 | 10592254650 | 31900 | 31900 | 31900 | 31900 | 107 |
| 304 | 20250226 | 133600 | 10588841350 | 31900 | 31850 | 31900 | 31850 | 142 |
| 305 | 20250226 | 133500 | 10584312850 | 31850 | 31950 | 31950 | 31850 | 232 |
| 306 | 20250226 | 133400 | 10576914300 | 31950 | 31950 | 31950 | 31900 | 733 |
| 307 | 20250226 | 133300 | 10553495000 | 31850 | 31850 | 31850 | 31850 | 164 |
| 308 | 20250226 | 133200 | 10548271600 | 31850 | 31850 | 31950 | 31850 | 416 |
| 309 | 20250226 | 133100 | 10535009850 | 31850 | 31700 | 31900 | 31700 | 1590 |
| 310 | 20250226 | 133000 | 10484369200 | 31700 | 31700 | 31800 | 31700 | 229 |
| 311 | 20250226 | 132900 | 10477103700 | 31700 | 31800 | 31800 | 31700 | 336 |
| 312 | 20250226 | 132800 | 10466434600 | 31800 | 31750 | 31800 | 31750 | 1918 |
| 313 | 20250226 | 132700 | 10405519400 | 31750 | 31750 | 31750 | 31700 | 1724 |
| 314 | 20250226 | 132600 | 10350816950 | 31750 | 31750 | 31750 | 31700 | 306 |
| 315 | 20250226 | 132500 | 10341101800 | 31750 | 31800 | 31800 | 31750 | 439 |
| 316 | 20250226 | 132400 | 10327163050 | 31750 | 31750 | 31800 | 31750 | 850 |
| 317 | 20250226 | 132300 | 10300175050 | 31800 | 31750 | 31800 | 31750 | 51 |
| 318 | 20250226 | 132200 | 10298554300 | 31800 | 31750 | 31800 | 31750 | 309 |
| 319 | 20250226 | 132100 | 10288738500 | 31800 | 31800 | 31800 | 31750 | 158 |
| 320 | 20250226 | 132000 | 10283721550 | 31800 | 31750 | 31800 | 31750 | 43 |
| 321 | 20250226 | 131900 | 10282354850 | 31800 | 31850 | 31850 | 31800 | 144 |
| 322 | 20250226 | 131800 | 10277775550 | 31800 | 31850 | 31850 | 31800 | 611 |
| 323 | 20250226 | 131700 | 10258318750 | 31850 | 31800 | 31850 | 31750 | 506 |
| 324 | 20250226 | 131600 | 10242224300 | 31800 | 31750 | 31800 | 31750 | 448 |
| 325 | 20250226 | 131500 | 10227978250 | 31800 | 31750 | 31800 | 31750 | 112 |
| 326 | 20250226 | 131400 | 10224422200 | 31800 | 31800 | 31800 | 31750 | 70 |
| 327 | 20250226 | 131300 | 10222196600 | 31750 | 31800 | 31800 | 31750 | 97 |
| 328 | 20250226 | 131200 | 10219112900 | 31750 | 31750 | 31800 | 31750 | 270 |
| 329 | 20250226 | 131100 | 10210540050 | 31750 | 31750 | 31750 | 31750 | 481 |
| 330 | 20250226 | 131000 | 10195268300 | 31750 | 31750 | 31750 | 31700 | 903 |
| 331 | 20250226 | 130900 | 10166603650 | 31750 | 31800 | 31800 | 31750 | 2468 |
| 332 | 20250226 | 130800 | 10088244150 | 31800 | 31750 | 31800 | 31750 | 178 |
| 333 | 20250226 | 130700 | 10082592550 | 31750 | 31750 | 31750 | 31750 | 64 |
| 334 | 20250226 | 130600 | 10080560550 | 31750 | 31750 | 31800 | 31750 | 329 |
| 335 | 20250226 | 130500 | 10070111100 | 31800 | 31800 | 31800 | 31800 | 102 |
| 336 | 20250226 | 130400 | 10066867500 | 31800 | 31800 | 31850 | 31800 | 378 |
| 337 | 20250226 | 130300 | 10054846650 | 31800 | 31800 | 31800 | 31800 | 121 |
| 338 | 20250226 | 130200 | 10050998850 | 31800 | 31800 | 31850 | 31750 | 529 |
| 339 | 20250226 | 130100 | 10034172150 | 31800 | 31850 | 31900 | 31800 | 910 |
| 340 | 20250226 | 130000 | 10005226900 | 31850 | 31900 | 31900 | 31800 | 313 |
| 341 | 20250226 | 125900 | 9995255600 | 31850 | 31850 | 31850 | 31850 | 373 |
| 342 | 20250226 | 125800 | 9983375550 | 31850 | 31850 | 31850 | 31850 | 102 |
| 343 | 20250226 | 125700 | 9980126850 | 31900 | 31900 | 31900 | 31900 | 46 |
| 344 | 20250226 | 125600 | 9978659450 | 31900 | 31850 | 31900 | 31850 | 137 |
| 345 | 20250226 | 125500 | 9974290150 | 31850 | 31800 | 31900 | 31800 | 216 |
| 346 | 20250226 | 125400 | 9967410850 | 31850 | 31800 | 31850 | 31800 | 286 |
| 347 | 20250226 | 125300 | 9958315300 | 31800 | 31800 | 31850 | 31800 | 171 |
| 348 | 20250226 | 125200 | 9952875650 | 31800 | 31850 | 31850 | 31800 | 207 |
| 349 | 20250226 | 125100 | 9946288450 | 31850 | 31950 | 31950 | 31850 | 1187 |
| 350 | 20250226 | 125000 | 9908435800 | 31950 | 31950 | 31950 | 31900 | 123 |
| 351 | 20250226 | 124900 | 9904506450 | 31950 | 31950 | 31950 | 31900 | 522 |
| 352 | 20250226 | 124800 | 9887851500 | 31950 | 32000 | 32000 | 31950 | 412 |
| 353 | 20250226 | 124700 | 9874686000 | 32000 | 31950 | 32000 | 31950 | 867 |
| 354 | 20250226 | 124600 | 9846961300 | 31900 | 31900 | 31900 | 31900 | 3257 |
| 355 | 20250226 | 124500 | 9743063000 | 31900 | 31900 | 31900 | 31850 | 341 |
| 356 | 20250226 | 124400 | 9732195150 | 31850 | 31900 | 31950 | 31850 | 55 |
| 357 | 20250226 | 124300 | 9730441000 | 31950 | 31900 | 31950 | 31850 | 442 |
| 358 | 20250226 | 124200 | 9716352050 | 31900 | 31900 | 31950 | 31850 | 281 |
| 359 | 20250226 | 124100 | 9707390950 | 31900 | 31900 | 31950 | 31900 | 457 |
| 360 | 20250226 | 124000 | 9692806550 | 31950 | 31900 | 31950 | 31900 | 190 |
| 361 | 20250226 | 123900 | 9686737700 | 31950 | 31900 | 31950 | 31900 | 1348 |
| 362 | 20250226 | 123800 | 9643698600 | 31850 | 31850 | 31900 | 31850 | 21 |
| 363 | 20250226 | 123700 | 9643029650 | 31850 | 31850 | 31900 | 31850 | 55 |
| 364 | 20250226 | 123600 | 9641277850 | 31800 | 31850 | 31850 | 31800 | 311 |
| 365 | 20250226 | 123500 | 9631375400 | 31850 | 31850 | 31850 | 31850 | 428 |
| 366 | 20250226 | 123400 | 9617743600 | 31900 | 31900 | 31900 | 31800 | 494 |
| 367 | 20250226 | 123300 | 9601993150 | 31900 | 31750 | 31900 | 31750 | 448 |
| 368 | 20250226 | 123200 | 9587741850 | 31700 | 31750 | 31750 | 31700 | 106 |
| 369 | 20250226 | 123100 | 9584376600 | 31750 | 31750 | 31750 | 31700 | 25 |
| 370 | 20250226 | 123000 | 9583582900 | 31750 | 31750 | 31750 | 31700 | 67 |
| 371 | 20250226 | 122900 | 9581458500 | 31750 | 31750 | 31750 | 31750 | 74 |
| 372 | 20250226 | 122800 | 9579109000 | 31750 | 31700 | 31750 | 31700 | 337 |
| 373 | 20250226 | 122700 | 9568416800 | 31750 | 31750 | 31750 | 31700 | 33 |
| 374 | 20250226 | 122600 | 9567369100 | 31700 | 31700 | 31700 | 31700 | 64 |
| 375 | 20250226 | 122500 | 9565340300 | 31750 | 31650 | 31750 | 31650 | 184 |
| 376 | 20250226 | 122400 | 9559513000 | 31700 | 31700 | 31750 | 31650 | 404 |
| 377 | 20250226 | 122300 | 9546703700 | 31800 | 31700 | 31800 | 31700 | 202 |
| 378 | 20250226 | 122200 | 9540300100 | 31800 | 31750 | 31800 | 31700 | 376 |
| 379 | 20250226 | 122100 | 9528344050 | 31750 | 31750 | 31800 | 31700 | 518 |
| 380 | 20250226 | 122000 | 9511910300 | 31700 | 31750 | 31750 | 31700 | 221 |
| 381 | 20250226 | 121900 | 9504901500 | 31750 | 31700 | 31750 | 31650 | 127 |
| 382 | 20250226 | 121800 | 9500877050 | 31700 | 31750 | 31750 | 31700 | 1350 |
| 383 | 20250226 | 121700 | 9458075750 | 31750 | 31900 | 31900 | 31750 | 1420 |
| 384 | 20250226 | 121600 | 9412902800 | 31900 | 32000 | 32000 | 31900 | 448 |
| 385 | 20250226 | 121500 | 9398590300 | 32000 | 32000 | 32000 | 31950 | 35 |
| 386 | 20250226 | 121400 | 9397471300 | 32000 | 31950 | 32000 | 31950 | 514 |
| 387 | 20250226 | 121300 | 9381044250 | 31950 | 31950 | 32000 | 31900 | 900 |
| 388 | 20250226 | 121200 | 9352249550 | 31950 | 31800 | 31950 | 31750 | 2044 |
| 389 | 20250226 | 121100 | 9286977000 | 31800 | 31800 | 31800 | 31750 | 206 |
| 390 | 20250226 | 121000 | 9280428500 | 31800 | 31800 | 31800 | 31750 | 373 |
| 391 | 20250226 | 120900 | 9268568400 | 31800 | 31900 | 31900 | 31800 | 38 |
| 392 | 20250226 | 120800 | 9267356550 | 31800 | 31850 | 31850 | 31800 | 725 |
| 393 | 20250226 | 120700 | 9244286950 | 31850 | 31850 | 31900 | 31850 | 2010 |
| 394 | 20250226 | 120600 | 9180225450 | 31900 | 31900 | 31900 | 31850 | 332 |
| 395 | 20250226 | 120500 | 9169643650 | 31900 | 31850 | 31900 | 31850 | 216 |
| 396 | 20250226 | 120400 | 9162754850 | 31900 | 31950 | 31950 | 31850 | 72 |
| 397 | 20250226 | 120300 | 9160461000 | 31950 | 31950 | 31950 | 31900 | 51 |
| 398 | 20250226 | 120200 | 9158832200 | 31950 | 31950 | 31950 | 31900 | 132 |
| 399 | 20250226 | 120100 | 9154618400 | 32000 | 31900 | 32050 | 31900 | 525 |
| 400 | 20250226 | 120000 | 9137822750 | 31900 | 31900 | 31900 | 31900 | 103 |
| 401 | 20250226 | 115900 | 9134537050 | 31900 | 31950 | 31950 | 31850 | 847 |
| 402 | 20250226 | 115800 | 9107513850 | 31950 | 31950 | 32000 | 31900 | 1043 |
| 403 | 20250226 | 115700 | 9074223400 | 31900 | 31950 | 32000 | 31900 | 383 |
| 404 | 20250226 | 115600 | 9061998600 | 32000 | 32000 | 32000 | 31950 | 201 |
| 405 | 20250226 | 115500 | 9055569500 | 32000 | 31950 | 32000 | 31950 | 289 |
| 406 | 20250226 | 115400 | 9046332100 | 31950 | 31950 | 31950 | 31950 | 337 |
| 407 | 20250226 | 115300 | 9035564950 | 31950 | 31950 | 31950 | 31900 | 54 |
| 408 | 20250226 | 115200 | 9033839700 | 31950 | 31950 | 31950 | 31900 | 403 |
| 409 | 20250226 | 115100 | 9020971600 | 31950 | 31900 | 31950 | 31900 | 322 |
| 410 | 20250226 | 115000 | 9010698700 | 31900 | 31900 | 31900 | 31850 | 163 |
| 411 | 20250226 | 114900 | 9005506200 | 31900 | 31900 | 31950 | 31850 | 432 |
| 412 | 20250226 | 114800 | 8991729000 | 31900 | 31950 | 31950 | 31900 | 181 |
| 413 | 20250226 | 114700 | 8985952600 | 31800 | 31950 | 32000 | 31800 | 1221 |
| 414 | 20250226 | 114600 | 8947022800 | 31950 | 31950 | 31950 | 31950 | 121 |
| 415 | 20250226 | 114500 | 8943156850 | 31950 | 31950 | 32000 | 31950 | 1678 |
| 416 | 20250226 | 114400 | 8889514700 | 31950 | 32000 | 32050 | 31950 | 1502 |
| 417 | 20250226 | 114300 | 8841474150 | 31950 | 32000 | 32000 | 31950 | 380 |
| 418 | 20250226 | 114200 | 8829320100 | 32000 | 31950 | 32050 | 31950 | 177 |
| 419 | 20250226 | 114100 | 8823654750 | 31950 | 31900 | 32000 | 31900 | 1083 |
| 420 | 20250226 | 114000 | 8789026250 | 31900 | 31900 | 31900 | 31850 | 237 |
| 421 | 20250226 | 113900 | 8781470750 | 31900 | 31850 | 31900 | 31850 | 276 |
| 422 | 20250226 | 113800 | 8772677200 | 31850 | 31850 | 31850 | 31800 | 233 |
| 423 | 20250226 | 113700 | 8765261550 | 31850 | 31850 | 31850 | 31800 | 171 |
| 424 | 20250226 | 113600 | 8759818350 | 31850 | 31850 | 31850 | 31850 | 381 |
| 425 | 20250226 | 113500 | 8747683500 | 31850 | 31850 | 31850 | 31800 | 60 |
| 426 | 20250226 | 113400 | 8745773250 | 31800 | 31800 | 31850 | 31800 | 201 |
| 427 | 20250226 | 113300 | 8739374600 | 31800 | 31800 | 31800 | 31800 | 130 |
| 428 | 20250226 | 113200 | 8735240600 | 31800 | 31750 | 31850 | 31750 | 649 |
| 429 | 20250226 | 113100 | 8714601850 | 31750 | 31800 | 31800 | 31750 | 81 |
| 430 | 20250226 | 113000 | 8712029800 | 31800 | 31800 | 31800 | 31800 | 13 |
| 431 | 20250226 | 112900 | 8711616400 | 31800 | 31800 | 31800 | 31750 | 269 |
| 432 | 20250226 | 112800 | 8703074700 | 31800 | 31750 | 31800 | 31750 | 122 |
| 433 | 20250226 | 112700 | 8699196150 | 31800 | 31800 | 31800 | 31750 | 51 |
| 434 | 20250226 | 112600 | 8697576200 | 31800 | 31800 | 31800 | 31750 | 284 |
| 435 | 20250226 | 112500 | 8688546250 | 31800 | 31750 | 31800 | 31750 | 24 |
| 436 | 20250226 | 112400 | 8687784050 | 31750 | 31700 | 31750 | 31650 | 321 |
| 437 | 20250226 | 112300 | 8677612700 | 31650 | 31800 | 31800 | 31650 | 745 |
| 438 | 20250226 | 112200 | 8653991200 | 31800 | 31800 | 31800 | 31800 | 166 |
| 439 | 20250226 | 112100 | 8648712400 | 31800 | 31850 | 31850 | 31800 | 1325 |
| 440 | 20250226 | 112000 | 8606571150 | 31800 | 31850 | 31950 | 31800 | 676 |
| 441 | 20250226 | 111900 | 8585039000 | 31850 | 31950 | 32000 | 31850 | 435 |
| 442 | 20250226 | 111800 | 8571162900 | 32000 | 31950 | 32000 | 31950 | 365 |
| 443 | 20250226 | 111700 | 8559495450 | 31950 | 31950 | 31950 | 31850 | 650 |
| 444 | 20250226 | 111600 | 8538760500 | 31950 | 31950 | 32000 | 31900 | 297 |
| 445 | 20250226 | 111500 | 8529271250 | 32000 | 32000 | 32000 | 32000 | 243 |
| 446 | 20250226 | 111400 | 8521495250 | 32000 | 31950 | 32000 | 31950 | 1272 |
| 447 | 20250226 | 111300 | 8480840900 | 31950 | 32000 | 32000 | 31950 | 326 |
| 448 | 20250226 | 111200 | 8470421350 | 32050 | 32000 | 32050 | 31950 | 417 |
| 449 | 20250226 | 111100 | 8457063000 | 32050 | 32100 | 32100 | 31950 | 900 |
| 450 | 20250226 | 111000 | 8428269150 | 32100 | 32100 | 32100 | 32000 | 1369 |
| 451 | 20250226 | 110900 | 8384366700 | 32100 | 32000 | 32100 | 32000 | 1418 |
| 452 | 20250226 | 110800 | 8338940550 | 32000 | 31950 | 32000 | 31950 | 377 |
| 453 | 20250226 | 110700 | 8326893600 | 31950 | 31900 | 31950 | 31900 | 141 |
| 454 | 20250226 | 110600 | 8322388950 | 31850 | 31900 | 32000 | 31850 | 1278 |
| 455 | 20250226 | 110500 | 8281646150 | 31900 | 31900 | 31900 | 31850 | 201 |
| 456 | 20250226 | 110400 | 8275241750 | 31900 | 31900 | 31950 | 31900 | 207 |
| 457 | 20250226 | 110300 | 8268638150 | 31950 | 31850 | 31950 | 31850 | 7 |
| 458 | 20250226 | 110200 | 8268414700 | 32000 | 31900 | 32000 | 31900 | 583 |
| 459 | 20250226 | 110100 | 8249807550 | 31950 | 31950 | 31950 | 31900 | 176 |
| 460 | 20250226 | 110000 | 8244184600 | 31950 | 31950 | 31950 | 31900 | 162 |
| 461 | 20250226 | 105900 | 8239011750 | 31900 | 31950 | 31950 | 31900 | 190 |
| 462 | 20250226 | 105800 | 8232941300 | 31950 | 31800 | 31950 | 31800 | 1330 |
| 463 | 20250226 | 105700 | 8190532100 | 31800 | 31750 | 31800 | 31750 | 289 |
| 464 | 20250226 | 105600 | 8181351400 | 31700 | 31750 | 31750 | 31700 | 334 |
| 465 | 20250226 | 105500 | 8170761550 | 31750 | 31750 | 31750 | 31700 | 117 |
| 466 | 20250226 | 105400 | 8167047100 | 31750 | 31700 | 31800 | 31700 | 166 |
| 467 | 20250226 | 105300 | 8161777950 | 31700 | 31750 | 31800 | 31700 | 442 |
| 468 | 20250226 | 105200 | 8147747050 | 31800 | 31800 | 31800 | 31750 | 91 |
| 469 | 20250226 | 105100 | 8144854150 | 31800 | 31750 | 31800 | 31750 | 82 |
| 470 | 20250226 | 105000 | 8142250550 | 31750 | 31800 | 31800 | 31750 | 256 |
| 471 | 20250226 | 104900 | 8134110350 | 31800 | 31800 | 31800 | 31750 | 480 |
| 472 | 20250226 | 104800 | 8118855350 | 31800 | 31800 | 31850 | 31700 | 324 |
| 473 | 20250226 | 104700 | 8108559100 | 31850 | 31750 | 31850 | 31750 | 1882 |
| 474 | 20250226 | 104600 | 8048725350 | 31750 | 31800 | 31900 | 31750 | 609 |
| 475 | 20250226 | 104500 | 8029337100 | 31800 | 31900 | 31900 | 31800 | 1026 |
| 476 | 20250226 | 104400 | 7996700100 | 31900 | 31850 | 31900 | 31800 | 1004 |
| 477 | 20250226 | 104300 | 7964700700 | 31800 | 31900 | 31900 | 31800 | 362 |
| 478 | 20250226 | 104200 | 7953166900 | 31850 | 31750 | 31900 | 31750 | 1245 |
| 479 | 20250226 | 104100 | 7913574100 | 31750 | 31750 | 31750 | 31700 | 22 |
| 480 | 20250226 | 104000 | 7912876000 | 31650 | 31700 | 31800 | 31550 | 505 |
| 481 | 20250226 | 103900 | 7896866600 | 31750 | 31550 | 31800 | 31550 | 1082 |
| 482 | 20250226 | 103800 | 7862655050 | 31550 | 31600 | 31700 | 31550 | 1138 |
| 483 | 20250226 | 103700 | 7826732550 | 31550 | 31650 | 31750 | 31550 | 2032 |
| 484 | 20250226 | 103600 | 7762472450 | 31700 | 31700 | 31800 | 31700 | 636 |
| 485 | 20250226 | 103500 | 7742301100 | 31750 | 31700 | 31750 | 31700 | 247 |
| 486 | 20250226 | 103400 | 7734465200 | 31750 | 31750 | 31750 | 31700 | 72 |
| 487 | 20250226 | 103300 | 7732182250 | 31700 | 31750 | 31750 | 31700 | 280 |
| 488 | 20250226 | 103200 | 7723293800 | 31750 | 31850 | 31850 | 31750 | 133 |
| 489 | 20250226 | 103100 | 7719063950 | 31850 | 31750 | 31850 | 31650 | 1832 |
| 490 | 20250226 | 103000 | 7660891050 | 31700 | 31750 | 31800 | 31700 | 815 |
| 491 | 20250226 | 102900 | 7635048750 | 31800 | 31750 | 31800 | 31700 | 1051 |
| 492 | 20250226 | 102800 | 7601684100 | 31750 | 31850 | 31850 | 31750 | 641 |
| 493 | 20250226 | 102700 | 7581312300 | 31850 | 31850 | 31850 | 31800 | 107 |
| 494 | 20250226 | 102600 | 7577907650 | 31800 | 31800 | 31800 | 31750 | 156 |
| 495 | 20250226 | 102500 | 7572948300 | 31800 | 31800 | 31850 | 31750 | 2581 |
| 496 | 20250226 | 102400 | 7490818850 | 31750 | 31850 | 31850 | 31750 | 577 |
| 497 | 20250226 | 102300 | 7472497650 | 31850 | 31800 | 31850 | 31750 | 458 |
| 498 | 20250226 | 102200 | 7457932750 | 31800 | 31750 | 31850 | 31750 | 752 |
| 499 | 20250226 | 102100 | 7434031050 | 31750 | 31750 | 31800 | 31750 | 129 |
| 500 | 20250226 | 102000 | 7429932800 | 31750 | 31800 | 31850 | 31750 | 340 |
| 501 | 20250226 | 101900 | 7419131700 | 31800 | 31800 | 31850 | 31700 | 1158 |
| 502 | 20250226 | 101800 | 7382347800 | 31750 | 31750 | 31750 | 31700 | 398 |
| 503 | 20250226 | 101700 | 7369714500 | 31750 | 31750 | 31750 | 31650 | 1139 |
| 504 | 20250226 | 101600 | 7333585650 | 31750 | 31600 | 31750 | 31600 | 1332 |
| 505 | 20250226 | 101500 | 7291424600 | 31550 | 31450 | 31550 | 31450 | 556 |
| 506 | 20250226 | 101400 | 7273902700 | 31450 | 31400 | 31450 | 31400 | 400 |
| 507 | 20250226 | 101300 | 7261340400 | 31450 | 31400 | 31450 | 31400 | 108 |
| 508 | 20250226 | 101200 | 7257944450 | 31400 | 31400 | 31450 | 31250 | 679 |
| 509 | 20250226 | 101100 | 7236660800 | 31300 | 31300 | 31350 | 31250 | 1499 |
| 510 | 20250226 | 101000 | 7189710600 | 31300 | 31350 | 31350 | 31300 | 188 |
| 511 | 20250226 | 100900 | 7183818050 | 31350 | 31350 | 31350 | 31300 | 884 |
| 512 | 20250226 | 100800 | 7156110800 | 31350 | 31450 | 31450 | 31350 | 281 |
| 513 | 20250226 | 100700 | 7147288550 | 31400 | 31500 | 31500 | 31400 | 1110 |
| 514 | 20250226 | 100600 | 7112373200 | 31500 | 31500 | 31550 | 31500 | 498 |
| 515 | 20250226 | 100500 | 7096671900 | 31500 | 31350 | 31550 | 31250 | 966 |
| 516 | 20250226 | 100400 | 7066337950 | 31350 | 31350 | 31400 | 31150 | 3222 |
| 517 | 20250226 | 100300 | 6965527550 | 31350 | 31300 | 31450 | 31150 | 4479 |
| 518 | 20250226 | 100200 | 6825537500 | 31300 | 31450 | 31450 | 31200 | 5046 |
| 519 | 20250226 | 100100 | 6667734450 | 31450 | 31550 | 31550 | 31450 | 808 |
| 520 | 20250226 | 100000 | 6642251300 | 31550 | 31300 | 31550 | 31300 | 2198 |
| 521 | 20250226 | 095900 | 6573294600 | 31350 | 31350 | 31400 | 31250 | 1745 |
| 522 | 20250226 | 095800 | 6518725900 | 31350 | 31350 | 31450 | 31250 | 3160 |
| 523 | 20250226 | 095700 | 6419715650 | 31350 | 31700 | 31750 | 31350 | 9641 |
| 524 | 20250226 | 095600 | 6115616050 | 31700 | 31650 | 31750 | 31650 | 1095 |
| 525 | 20250226 | 095500 | 6080942250 | 31650 | 31650 | 31700 | 31600 | 1601 |
| 526 | 20250226 | 095400 | 6030294350 | 31650 | 31800 | 31800 | 31650 | 4607 |
| 527 | 20250226 | 095300 | 5884270400 | 31800 | 31900 | 31900 | 31750 | 1999 |
| 528 | 20250226 | 095200 | 5820661700 | 31900 | 31900 | 31950 | 31850 | 1065 |
| 529 | 20250226 | 095100 | 5786695800 | 31950 | 31950 | 32050 | 31900 | 808 |
| 530 | 20250226 | 095000 | 5760893550 | 31950 | 31950 | 32100 | 31950 | 380 |
| 531 | 20250226 | 094900 | 5748736050 | 32000 | 32100 | 32100 | 31950 | 2128 |
| 532 | 20250226 | 094800 | 5680528150 | 32100 | 32200 | 32250 | 32100 | 1123 |
| 533 | 20250226 | 094700 | 5644436250 | 32200 | 32150 | 32250 | 32100 | 2008 |
| 534 | 20250226 | 094600 | 5579804350 | 32150 | 32100 | 32150 | 32050 | 334 |
| 535 | 20250226 | 094500 | 5569072650 | 32050 | 32200 | 32200 | 32050 | 483 |
| 536 | 20250226 | 094400 | 5553575050 | 32200 | 32150 | 32200 | 32100 | 1154 |
| 537 | 20250226 | 094300 | 5516471800 | 32100 | 32050 | 32150 | 32050 | 692 |
| 538 | 20250226 | 094200 | 5494256400 | 32050 | 32100 | 32100 | 32050 | 1264 |
| 539 | 20250226 | 094100 | 5453717450 | 32100 | 32000 | 32100 | 31950 | 1585 |
| 540 | 20250226 | 094000 | 5402988250 | 31950 | 31950 | 32000 | 31950 | 804 |
| 541 | 20250226 | 093900 | 5377300350 | 32000 | 31950 | 32000 | 31850 | 1754 |
| 542 | 20250226 | 093800 | 5321318500 | 31850 | 31950 | 32000 | 31850 | 1853 |
| 543 | 20250226 | 093700 | 5262203600 | 31950 | 32000 | 32000 | 31900 | 499 |
| 544 | 20250226 | 093600 | 5246242950 | 32000 | 32000 | 32000 | 31900 | 1032 |
| 545 | 20250226 | 093500 | 5213254050 | 31950 | 32000 | 32000 | 31950 | 1089 |
| 546 | 20250226 | 093400 | 5178445650 | 32000 | 32000 | 32000 | 31850 | 2377 |
| 547 | 20250226 | 093300 | 5102599400 | 32000 | 31900 | 32200 | 31900 | 745 |
| 548 | 20250226 | 093200 | 5078757600 | 31850 | 31850 | 31950 | 31750 | 1257 |
| 549 | 20250226 | 093100 | 5038696250 | 31850 | 32050 | 32150 | 31700 | 3098 |
| 550 | 20250226 | 093000 | 4939952450 | 32000 | 31800 | 32000 | 31750 | 1779 |
| 551 | 20250226 | 092900 | 4883208400 | 31750 | 31850 | 31850 | 31700 | 2748 |
| 552 | 20250226 | 092800 | 4796022400 | 31750 | 31750 | 31900 | 31650 | 1526 |
| 553 | 20250226 | 092700 | 4747569900 | 31750 | 31750 | 31900 | 31700 | 2877 |
| 554 | 20250226 | 092600 | 4656181450 | 31750 | 31800 | 31850 | 31750 | 3854 |
| 555 | 20250226 | 092500 | 4533720700 | 31800 | 32000 | 32050 | 31800 | 4426 |
| 556 | 20250226 | 092400 | 4392669450 | 32000 | 31950 | 32150 | 31950 | 2530 |
| 557 | 20250226 | 092300 | 4311664250 | 31950 | 32100 | 32150 | 31950 | 4146 |
| 558 | 20250226 | 092200 | 4178891900 | 32100 | 32200 | 32250 | 32100 | 2122 |
| 559 | 20250226 | 092100 | 4110634550 | 32200 | 32300 | 32350 | 32200 | 1465 |
| 560 | 20250226 | 092000 | 4063411150 | 32350 | 32350 | 32400 | 32200 | 3274 |
| 561 | 20250226 | 091900 | 3957636300 | 32300 | 32400 | 32500 | 32300 | 2152 |
| 562 | 20250226 | 091800 | 3887831300 | 32450 | 32550 | 32600 | 32450 | 4273 |
| 563 | 20250226 | 091700 | 3748824200 | 32500 | 32400 | 32500 | 32400 | 3501 |
| 564 | 20250226 | 091600 | 3635193850 | 32400 | 32200 | 32450 | 32200 | 1937 |
| 565 | 20250226 | 091500 | 3572574350 | 32100 | 32200 | 32200 | 32050 | 2518 |
| 566 | 20250226 | 091400 | 3491673600 | 32200 | 32450 | 32500 | 32150 | 4299 |
| 567 | 20250226 | 091300 | 3352638100 | 32500 | 32650 | 32650 | 32400 | 3663 |
| 568 | 20250226 | 091200 | 3233496750 | 32650 | 32500 | 32650 | 32500 | 4016 |
| 569 | 20250226 | 091100 | 3102657550 | 32550 | 32500 | 32550 | 32200 | 5864 |
| 570 | 20250226 | 091000 | 2912422000 | 32500 | 32650 | 32650 | 32500 | 4283 |
| 571 | 20250226 | 090900 | 2772975350 | 32600 | 32650 | 32700 | 32600 | 5950 |
| 572 | 20250226 | 090800 | 2578747050 | 32700 | 32750 | 32850 | 32650 | 8444 |
| 573 | 20250226 | 090700 | 2302302900 | 32850 | 32550 | 33000 | 32550 | 18647 |
| 574 | 20250226 | 090600 | 1689686650 | 32550 | 32200 | 32550 | 32200 | 8767 |
| 575 | 20250226 | 090500 | 1405130500 | 32200 | 32050 | 32450 | 32000 | 7137 |
| 576 | 20250226 | 090400 | 1174566100 | 32000 | 32050 | 32250 | 31850 | 8994 |
| 577 | 20250226 | 090300 | 886567250 | 32300 | 31900 | 32500 | 31850 | 8890 |
| 578 | 20250226 | 090200 | 600884750 | 31900 | 31750 | 31900 | 31550 | 2823 |
| 579 | 20250226 | 090100 | 511332550 | 31700 | 31700 | 31850 | 31500 | 7319 |
| 580 | 20250226 | 090000 | 279480600 | 31700 | 31250 | 31850 | 31200 | 8892 |