35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 192000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 192083 |
| 3 | 20250226 | 191900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20250226 | 191800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20250226 | 191700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20250226 | 191600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20250226 | 191500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20250226 | 191400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20250226 | 191300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20250226 | 191200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20250226 | 191100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20250226 | 191000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20250226 | 190900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20250226 | 190800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20250226 | 190700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20250226 | 190600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20250226 | 190500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20250226 | 190400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20250226 | 190300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20250226 | 190200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20250226 | 190100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20250226 | 190000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20250226 | 185900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20250226 | 185800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20250226 | 185700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20250226 | 185600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20250226 | 185500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20250226 | 185400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20250226 | 185300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20250226 | 185200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20250226 | 185100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20250226 | 185000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 192083 |
| 33 | 20250226 | 184900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20250226 | 184800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20250226 | 184700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20250226 | 184600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20250226 | 184500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20250226 | 184400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20250226 | 184300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20250226 | 184200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20250226 | 184100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20250226 | 184000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20250226 | 183900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20250226 | 183800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20250226 | 183700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20250226 | 183600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20250226 | 183500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20250226 | 183400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20250226 | 183300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20250226 | 183200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20250226 | 183100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20250226 | 183000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20250226 | 182900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20250226 | 182800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20250226 | 182700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20250226 | 182600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20250226 | 182500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20250226 | 182400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20250226 | 182300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20250226 | 182200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20250226 | 182100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20250226 | 182000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 192083 |
| 63 | 20250226 | 181900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20250226 | 181800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20250226 | 181700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20250226 | 181600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20250226 | 181500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20250226 | 181400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20250226 | 181300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20250226 | 181200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20250226 | 181100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20250226 | 181000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20250226 | 180900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20250226 | 180800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20250226 | 180700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20250226 | 180600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20250226 | 180500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20250226 | 180400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20250226 | 180300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20250226 | 180200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20250226 | 180100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20250226 | 180000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20250226 | 175900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20250226 | 175800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20250226 | 175700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20250226 | 175600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20250226 | 175500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20250226 | 175400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20250226 | 175300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20250226 | 175200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20250226 | 175100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20250226 | 175000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 192083 |
| 93 | 20250226 | 174900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20250226 | 174800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20250226 | 174700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20250226 | 174600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20250226 | 174500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20250226 | 174400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20250226 | 174300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20250226 | 174200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20250226 | 174100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20250226 | 174000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20250226 | 173900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20250226 | 173800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20250226 | 173700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20250226 | 173600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20250226 | 173500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20250226 | 173400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20250226 | 173300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20250226 | 173200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20250226 | 173100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20250226 | 173000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20250226 | 172900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20250226 | 172800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20250226 | 172700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20250226 | 172600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20250226 | 172500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20250226 | 172400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20250226 | 172300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20250226 | 172200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20250226 | 172100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20250226 | 172000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 192083 |
| 123 | 20250226 | 171900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20250226 | 171800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20250226 | 171700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20250226 | 171600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20250226 | 171500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20250226 | 171400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20250226 | 171300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20250226 | 171200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20250226 | 171100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20250226 | 171000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20250226 | 170900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20250226 | 170800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20250226 | 170700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20250226 | 170600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20250226 | 170500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20250226 | 170400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20250226 | 170300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20250226 | 170200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20250226 | 170100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20250226 | 170000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20250226 | 165900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20250226 | 165800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20250226 | 165700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20250226 | 165600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20250226 | 165500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20250226 | 165400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20250226 | 165300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20250226 | 165200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20250226 | 165100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20250226 | 165000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 192083 |
| 153 | 20250226 | 164900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20250226 | 164800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20250226 | 164700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20250226 | 164600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20250226 | 164500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20250226 | 164400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20250226 | 164300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20250226 | 164200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20250226 | 164100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20250226 | 164000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20250226 | 163900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20250226 | 163800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20250226 | 163700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20250226 | 163600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20250226 | 163500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20250226 | 163400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20250226 | 163300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20250226 | 163200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20250226 | 163100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20250226 | 163000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20250226 | 162900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20250226 | 162800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20250226 | 162700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20250226 | 162600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20250226 | 162500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20250226 | 162400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20250226 | 162300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20250226 | 162200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20250226 | 162100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20250226 | 162000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 192083 |
| 183 | 20250226 | 161900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20250226 | 161800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20250226 | 161700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20250226 | 161600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20250226 | 161500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20250226 | 161400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20250226 | 161300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20250226 | 161200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20250226 | 161100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20250226 | 161000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20250226 | 160900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20250226 | 160800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20250226 | 160700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20250226 | 160600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20250226 | 160500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20250226 | 160400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20250226 | 160300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20250226 | 160200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20250226 | 160100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20250226 | 160000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20250226 | 155900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20250226 | 155800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20250226 | 155700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20250226 | 155600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20250226 | 155500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20250226 | 155400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20250226 | 155300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20250226 | 155200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20250226 | 155100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20250226 | 155000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 192083 |
| 213 | 20250226 | 154900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20250226 | 154800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20250226 | 154700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20250226 | 154600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20250226 | 154500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 218 | 20250226 | 154400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20250226 | 154300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20250226 | 154200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20250226 | 154100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20250226 | 154000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20250226 | 153900 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20250226 | 153800 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20250226 | 153700 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20250226 | 153600 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20250226 | 153500 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20250226 | 153400 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 229 | 20250226 | 153300 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 230 | 20250226 | 153200 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 231 | 20250226 | 153100 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 232 | 20250226 | 153000 | 313123411750 | 42100 | 42100 | 42100 | 42100 | 192083 |
| 233 | 20250226 | 152900 | 305036717450 | 42000 | 42000 | 42000 | 42000 | 0 |
| 234 | 20250226 | 152800 | 305036717450 | 42000 | 42000 | 42000 | 42000 | 0 |
| 235 | 20250226 | 152700 | 305036717450 | 42000 | 42000 | 42000 | 42000 | 0 |
| 236 | 20250226 | 152600 | 305036717450 | 42000 | 42000 | 42000 | 42000 | 0 |
| 237 | 20250226 | 152500 | 305036717450 | 42000 | 42000 | 42000 | 42000 | 0 |
| 238 | 20250226 | 152400 | 305036717450 | 42000 | 42000 | 42000 | 42000 | 0 |
| 239 | 20250226 | 152300 | 305036717450 | 42000 | 42000 | 42000 | 42000 | 0 |
| 240 | 20250226 | 152200 | 305036717450 | 42000 | 42000 | 42000 | 42000 | 0 |
| 241 | 20250226 | 152100 | 305036717450 | 42000 | 42000 | 42000 | 42000 | 0 |
| 242 | 20250226 | 152000 | 305036717450 | 42000 | 42000 | 42000 | 42000 | 0 |
| 243 | 20250226 | 151900 | 305036717450 | 42000 | 42000 | 42050 | 42000 | 10685 |
| 244 | 20250226 | 151800 | 304587671000 | 42000 | 42000 | 42050 | 41950 | 17903 |
| 245 | 20250226 | 151700 | 303835815600 | 42000 | 41950 | 42000 | 41900 | 18613 |
| 246 | 20250226 | 151600 | 303054904750 | 41900 | 41950 | 41950 | 41900 | 6154 |
| 247 | 20250226 | 151500 | 302796944750 | 41900 | 41950 | 41950 | 41900 | 9896 |
| 248 | 20250226 | 151400 | 302382147550 | 41900 | 41950 | 41950 | 41900 | 7384 |
| 249 | 20250226 | 151300 | 302072649750 | 41900 | 41950 | 42000 | 41900 | 25128 |
| 250 | 20250226 | 151200 | 301018380750 | 42000 | 41950 | 42000 | 41950 | 4287 |
| 251 | 20250226 | 151100 | 300838426000 | 42000 | 42000 | 42000 | 41950 | 5711 |
| 252 | 20250226 | 151000 | 300598650500 | 42000 | 42000 | 42000 | 41950 | 3657 |
| 253 | 20250226 | 150900 | 300445119350 | 42000 | 42000 | 42000 | 41950 | 11839 |
| 254 | 20250226 | 150800 | 299947961950 | 41950 | 42000 | 42000 | 41950 | 5481 |
| 255 | 20250226 | 150700 | 299717809100 | 41950 | 42000 | 42000 | 41950 | 2590 |
| 256 | 20250226 | 150600 | 299609084300 | 41950 | 41950 | 42000 | 41900 | 4370 |
| 257 | 20250226 | 150500 | 299425703650 | 41950 | 41900 | 42000 | 41900 | 8317 |
| 258 | 20250226 | 150400 | 299076938400 | 41850 | 41900 | 41950 | 41800 | 14781 |
| 259 | 20250226 | 150300 | 298457947150 | 41850 | 41950 | 41950 | 41850 | 58711 |
| 260 | 20250226 | 150200 | 295999487200 | 41950 | 41900 | 41950 | 41900 | 4910 |
| 261 | 20250226 | 150100 | 295793690850 | 41950 | 41950 | 41950 | 41900 | 4760 |
| 262 | 20250226 | 150000 | 295594157050 | 41900 | 42000 | 42000 | 41900 | 27313 |
| 263 | 20250226 | 145900 | 294448357900 | 42000 | 42000 | 42000 | 41950 | 3286 |
| 264 | 20250226 | 145800 | 294310382100 | 42000 | 41950 | 42000 | 41950 | 5767 |
| 265 | 20250226 | 145700 | 294068224250 | 42000 | 42000 | 42000 | 41950 | 3286 |
| 266 | 20250226 | 145600 | 293930244550 | 42000 | 42000 | 42000 | 41950 | 3781 |
| 267 | 20250226 | 145500 | 293771480550 | 42000 | 42000 | 42000 | 41950 | 16785 |
| 268 | 20250226 | 145400 | 293067150900 | 42000 | 42000 | 42000 | 41950 | 3969 |
| 269 | 20250226 | 145300 | 292900524300 | 42000 | 42000 | 42050 | 41950 | 15167 |
| 270 | 20250226 | 145200 | 292263512200 | 41950 | 42000 | 42000 | 41950 | 5178 |
| 271 | 20250226 | 145100 | 292046214050 | 42000 | 42050 | 42050 | 41950 | 3725 |
| 272 | 20250226 | 145000 | 291889794100 | 42000 | 42000 | 42050 | 41900 | 21322 |
| 273 | 20250226 | 144900 | 290994517700 | 42000 | 42000 | 42000 | 41950 | 4639 |
| 274 | 20250226 | 144800 | 290799822100 | 42000 | 42000 | 42000 | 41950 | 5424 |
| 275 | 20250226 | 144700 | 290572183900 | 42000 | 42000 | 42000 | 41950 | 19199 |
| 276 | 20250226 | 144600 | 289766212950 | 41950 | 42000 | 42000 | 41950 | 13106 |
| 277 | 20250226 | 144500 | 289215976500 | 42000 | 42100 | 42100 | 41950 | 25516 |
| 278 | 20250226 | 144400 | 288143441550 | 42050 | 42100 | 42100 | 42050 | 4091 |
| 279 | 20250226 | 144300 | 287971243950 | 42050 | 42100 | 42100 | 42050 | 5871 |
| 280 | 20250226 | 144200 | 287724177750 | 42100 | 42100 | 42100 | 42050 | 4163 |
| 281 | 20250226 | 144100 | 287549045550 | 42050 | 42100 | 42100 | 42050 | 3280 |
| 282 | 20250226 | 144000 | 287411011450 | 42100 | 42100 | 42100 | 42050 | 6051 |
| 283 | 20250226 | 143900 | 287156481500 | 42100 | 42100 | 42100 | 42050 | 3685 |
| 284 | 20250226 | 143800 | 287001420600 | 42050 | 42100 | 42100 | 42050 | 3138 |
| 285 | 20250226 | 143700 | 286869399700 | 42100 | 42050 | 42100 | 42000 | 2930 |
| 286 | 20250226 | 143600 | 286746184600 | 42050 | 42050 | 42100 | 42000 | 9871 |
| 287 | 20250226 | 143500 | 286331115300 | 42050 | 42050 | 42050 | 42000 | 1711 |
| 288 | 20250226 | 143400 | 286259202050 | 42050 | 42050 | 42050 | 42000 | 5157 |
| 289 | 20250226 | 143300 | 286042417150 | 42050 | 42050 | 42050 | 42000 | 6009 |
| 290 | 20250226 | 143200 | 285789769450 | 42050 | 42050 | 42050 | 42000 | 4594 |
| 291 | 20250226 | 143100 | 285596644150 | 42050 | 42050 | 42050 | 42000 | 3368 |
| 292 | 20250226 | 143000 | 285455116700 | 42050 | 42050 | 42050 | 42000 | 3362 |
| 293 | 20250226 | 142900 | 285313809950 | 42050 | 42000 | 42050 | 41950 | 9243 |
| 294 | 20250226 | 142800 | 284925549950 | 41950 | 42050 | 42050 | 41950 | 8773 |
| 295 | 20250226 | 142700 | 284557143550 | 42050 | 42050 | 42050 | 42000 | 9476 |
| 296 | 20250226 | 142600 | 284159097650 | 42050 | 42050 | 42050 | 42000 | 2678 |
| 297 | 20250226 | 142500 | 284046532900 | 42050 | 42050 | 42050 | 42000 | 2525 |
| 298 | 20250226 | 142400 | 283940410150 | 42000 | 42000 | 42050 | 42000 | 3528 |
| 299 | 20250226 | 142300 | 283792158850 | 42050 | 42050 | 42050 | 42000 | 3132 |
| 300 | 20250226 | 142200 | 283660503850 | 42050 | 42050 | 42100 | 42000 | 5581 |
| 301 | 20250226 | 142100 | 283425831700 | 42050 | 42050 | 42100 | 42000 | 5645 |
| 302 | 20250226 | 142000 | 283188492600 | 42050 | 42100 | 42100 | 42050 | 5794 |
| 303 | 20250226 | 141900 | 282944768600 | 42100 | 42100 | 42100 | 42050 | 4320 |
| 304 | 20250226 | 141800 | 282763002350 | 42100 | 42100 | 42100 | 42050 | 2586 |
| 305 | 20250226 | 141700 | 282654183100 | 42100 | 42050 | 42100 | 42000 | 6966 |
| 306 | 20250226 | 141600 | 282361144350 | 42050 | 42000 | 42050 | 42000 | 1926 |
| 307 | 20250226 | 141500 | 282280198950 | 42050 | 42050 | 42050 | 41950 | 13166 |
| 308 | 20250226 | 141400 | 281727114050 | 42000 | 42000 | 42050 | 41950 | 11018 |
| 309 | 20250226 | 141300 | 281264314400 | 42000 | 42100 | 42100 | 42000 | 11303 |
| 310 | 20250226 | 141200 | 280789233100 | 42100 | 42100 | 42100 | 42050 | 2661 |
| 311 | 20250226 | 141100 | 280677238850 | 42100 | 42100 | 42100 | 42050 | 2475 |
| 312 | 20250226 | 141000 | 280573090100 | 42100 | 42000 | 42100 | 42000 | 5836 |
| 313 | 20250226 | 140900 | 280327736450 | 42050 | 42050 | 42050 | 42000 | 2228 |
| 314 | 20250226 | 140800 | 280234089200 | 42000 | 42000 | 42050 | 41950 | 11812 |
| 315 | 20250226 | 140700 | 279738108750 | 42000 | 42000 | 42000 | 41900 | 4610 |
| 316 | 20250226 | 140600 | 279544680750 | 41950 | 42050 | 42050 | 41900 | 9702 |
| 317 | 20250226 | 140500 | 279137614800 | 42050 | 42000 | 42050 | 42000 | 6543 |
| 318 | 20250226 | 140400 | 278862755700 | 42050 | 42050 | 42100 | 42000 | 10216 |
| 319 | 20250226 | 140300 | 278433032950 | 42050 | 42000 | 42050 | 41950 | 9147 |
| 320 | 20250226 | 140200 | 278048801450 | 41950 | 42200 | 42200 | 41900 | 39365 |
| 321 | 20250226 | 140100 | 276394641700 | 42150 | 42200 | 42200 | 42150 | 8042 |
| 322 | 20250226 | 140000 | 276055432350 | 42200 | 42100 | 42200 | 42100 | 8013 |
| 323 | 20250226 | 135900 | 275717736250 | 42150 | 42100 | 42150 | 42050 | 4586 |
| 324 | 20250226 | 135800 | 275524510550 | 42150 | 42100 | 42150 | 42100 | 8776 |
| 325 | 20250226 | 135700 | 275154826450 | 42150 | 42150 | 42150 | 42100 | 6184 |
| 326 | 20250226 | 135600 | 274894204800 | 42100 | 42200 | 42200 | 42100 | 7648 |
| 327 | 20250226 | 135500 | 274571760550 | 42200 | 42100 | 42200 | 42100 | 11986 |
| 328 | 20250226 | 135400 | 274066658050 | 42150 | 42100 | 42150 | 42050 | 6461 |
| 329 | 20250226 | 135300 | 273794534700 | 42100 | 42150 | 42200 | 42100 | 6564 |
| 330 | 20250226 | 135200 | 273518042150 | 42150 | 42200 | 42200 | 42100 | 4638 |
| 331 | 20250226 | 135100 | 273322493300 | 42150 | 42150 | 42200 | 42100 | 6813 |
| 332 | 20250226 | 135000 | 273035375950 | 42150 | 42200 | 42200 | 42100 | 9273 |
| 333 | 20250226 | 134900 | 272644656600 | 42200 | 42150 | 42250 | 42150 | 42471 |
| 334 | 20250226 | 134800 | 270852467850 | 42200 | 42200 | 42200 | 42150 | 9568 |
| 335 | 20250226 | 134700 | 270448776050 | 42200 | 42200 | 42200 | 42150 | 10560 |
| 336 | 20250226 | 134600 | 270003438300 | 42150 | 42150 | 42200 | 42150 | 9581 |
| 337 | 20250226 | 134500 | 269599505950 | 42200 | 42200 | 42200 | 42150 | 3652 |
| 338 | 20250226 | 134400 | 269445433200 | 42200 | 42150 | 42200 | 42100 | 23265 |
| 339 | 20250226 | 134300 | 268464712100 | 42150 | 42050 | 42150 | 42050 | 11340 |
| 340 | 20250226 | 134200 | 267987285000 | 42100 | 42050 | 42100 | 42050 | 5082 |
| 341 | 20250226 | 134100 | 267773425850 | 42100 | 42150 | 42150 | 42050 | 8850 |
| 342 | 20250226 | 134000 | 267400792400 | 42150 | 42150 | 42150 | 42100 | 4565 |
| 343 | 20250226 | 133900 | 267208467050 | 42100 | 42050 | 42150 | 42050 | 16178 |
| 344 | 20250226 | 133800 | 266527440600 | 42050 | 42050 | 42100 | 42050 | 13044 |
| 345 | 20250226 | 133700 | 265978809650 | 42050 | 42100 | 42100 | 42050 | 3277 |
| 346 | 20250226 | 133600 | 265840866650 | 42100 | 42050 | 42100 | 42000 | 12271 |
| 347 | 20250226 | 133500 | 265324784050 | 42050 | 42000 | 42050 | 42000 | 2881 |
| 348 | 20250226 | 133400 | 265203649100 | 42000 | 41950 | 42050 | 41900 | 26657 |
| 349 | 20250226 | 133300 | 264084104200 | 41950 | 41900 | 41950 | 41900 | 10225 |
| 350 | 20250226 | 133200 | 263655564000 | 41900 | 41950 | 41950 | 41900 | 5747 |
| 351 | 20250226 | 133100 | 263414616350 | 41900 | 42000 | 42000 | 41900 | 6515 |
| 352 | 20250226 | 133000 | 263141296350 | 41950 | 42000 | 42000 | 41950 | 5547 |
| 353 | 20250226 | 132900 | 262908375750 | 41950 | 42000 | 42000 | 41950 | 3293 |
| 354 | 20250226 | 132800 | 262770099100 | 42000 | 42000 | 42000 | 41950 | 2720 |
| 355 | 20250226 | 132700 | 262655899650 | 42000 | 42000 | 42000 | 41950 | 12282 |
| 356 | 20250226 | 132600 | 262140094150 | 41950 | 42000 | 42000 | 41950 | 4620 |
| 357 | 20250226 | 132500 | 261946147500 | 42000 | 42000 | 42000 | 41950 | 4767 |
| 358 | 20250226 | 132400 | 261746045100 | 42000 | 42000 | 42000 | 41950 | 4017 |
| 359 | 20250226 | 132300 | 261577417050 | 42000 | 41950 | 42000 | 41900 | 4777 |
| 360 | 20250226 | 132200 | 261376929200 | 41950 | 41950 | 42000 | 41900 | 10027 |
| 361 | 20250226 | 132100 | 260956311650 | 41950 | 41900 | 41950 | 41850 | 8780 |
| 362 | 20250226 | 132000 | 260588421500 | 41900 | 41900 | 41900 | 41850 | 2369 |
| 363 | 20250226 | 131900 | 260489179600 | 41900 | 41900 | 41900 | 41850 | 4854 |
| 364 | 20250226 | 131800 | 260285833700 | 41850 | 41850 | 41900 | 41850 | 3967 |
| 365 | 20250226 | 131700 | 260119683650 | 41850 | 41850 | 41900 | 41800 | 3520 |
| 366 | 20250226 | 131600 | 259972374950 | 41800 | 41850 | 41850 | 41800 | 3266 |
| 367 | 20250226 | 131500 | 259835799300 | 41850 | 41800 | 41850 | 41800 | 5002 |
| 368 | 20250226 | 131400 | 259626527850 | 41850 | 41800 | 41850 | 41800 | 6984 |
| 369 | 20250226 | 131300 | 259334512200 | 41850 | 41900 | 41900 | 41800 | 7370 |
| 370 | 20250226 | 131200 | 259026115100 | 41850 | 41900 | 41900 | 41850 | 2630 |
| 371 | 20250226 | 131100 | 258915970700 | 41900 | 41900 | 41900 | 41850 | 6282 |
| 372 | 20250226 | 131000 | 258652765200 | 41850 | 41750 | 41850 | 41750 | 9767 |
| 373 | 20250226 | 130900 | 258244366050 | 41800 | 41750 | 41800 | 41700 | 4117 |
| 374 | 20250226 | 130800 | 258072438000 | 41750 | 41650 | 41750 | 41650 | 10424 |
| 375 | 20250226 | 130700 | 257637516650 | 41700 | 41650 | 41700 | 41650 | 4189 |
| 376 | 20250226 | 130600 | 257462932800 | 41700 | 41650 | 41700 | 41650 | 8061 |
| 377 | 20250226 | 130500 | 257127027650 | 41650 | 41700 | 41700 | 41650 | 5440 |
| 378 | 20250226 | 130400 | 256900348100 | 41700 | 41700 | 41750 | 41650 | 29970 |
| 379 | 20250226 | 130300 | 255651376300 | 41700 | 41800 | 41800 | 41700 | 14640 |
| 380 | 20250226 | 130200 | 255040605500 | 41750 | 41750 | 41800 | 41750 | 4603 |
| 381 | 20250226 | 130100 | 254848385600 | 41750 | 41750 | 41800 | 41750 | 5568 |
| 382 | 20250226 | 130000 | 254615889050 | 41750 | 41800 | 41800 | 41750 | 3594 |
| 383 | 20250226 | 125900 | 254465774250 | 41750 | 41800 | 41800 | 41750 | 4937 |
| 384 | 20250226 | 125800 | 254259582050 | 41750 | 41800 | 41800 | 41750 | 4717 |
| 385 | 20250226 | 125700 | 254062554100 | 41750 | 41800 | 41850 | 41750 | 18497 |
| 386 | 20250226 | 125600 | 253289752100 | 41800 | 41950 | 42000 | 41800 | 15349 |
| 387 | 20250226 | 125500 | 252647043900 | 41950 | 42000 | 42000 | 41950 | 2960 |
| 388 | 20250226 | 125400 | 252522831800 | 41950 | 41950 | 42000 | 41950 | 4308 |
| 389 | 20250226 | 125300 | 252342030350 | 42000 | 42000 | 42000 | 41950 | 2608 |
| 390 | 20250226 | 125200 | 252232562550 | 41950 | 42000 | 42000 | 41950 | 3477 |
| 391 | 20250226 | 125100 | 252086638450 | 41950 | 41950 | 42000 | 41950 | 4157 |
| 392 | 20250226 | 125000 | 251912187250 | 41950 | 42000 | 42000 | 41950 | 3821 |
| 393 | 20250226 | 124900 | 251751865050 | 42000 | 42000 | 42000 | 41950 | 7620 |
| 394 | 20250226 | 124800 | 251432061900 | 41950 | 41950 | 42000 | 41950 | 2224 |
| 395 | 20250226 | 124700 | 251338729750 | 42000 | 41900 | 42000 | 41900 | 4782 |
| 396 | 20250226 | 124600 | 251138092150 | 41900 | 41900 | 41950 | 41850 | 11505 |
| 397 | 20250226 | 124500 | 250656153000 | 41900 | 41950 | 41950 | 41850 | 27892 |
| 398 | 20250226 | 124400 | 249488126000 | 41900 | 42000 | 42000 | 41900 | 7115 |
| 399 | 20250226 | 124300 | 249189807050 | 41950 | 42000 | 42050 | 41950 | 10599 |
| 400 | 20250226 | 124200 | 248744702950 | 42000 | 42050 | 42150 | 42000 | 30572 |
| 401 | 20250226 | 124100 | 247458068550 | 42050 | 42000 | 42050 | 42000 | 3215 |
| 402 | 20250226 | 124000 | 247322951400 | 42050 | 42100 | 42100 | 42000 | 5185 |
| 403 | 20250226 | 123900 | 247105048950 | 42100 | 42050 | 42100 | 42050 | 5087 |
| 404 | 20250226 | 123800 | 246891044700 | 42050 | 42050 | 42100 | 42050 | 2786 |
| 405 | 20250226 | 123700 | 246773852900 | 42100 | 42150 | 42150 | 42000 | 8841 |
| 406 | 20250226 | 123600 | 246401831550 | 42150 | 42200 | 42200 | 42100 | 4559 |
| 407 | 20250226 | 123500 | 246209686400 | 42200 | 42200 | 42200 | 42100 | 7807 |
| 408 | 20250226 | 123400 | 245880441000 | 42150 | 42100 | 42200 | 42050 | 22703 |
| 409 | 20250226 | 123300 | 244923776850 | 42050 | 42150 | 42150 | 42050 | 8085 |
| 410 | 20250226 | 123200 | 244583268200 | 42150 | 42100 | 42150 | 42100 | 2833 |
| 411 | 20250226 | 123100 | 244463921650 | 42100 | 42100 | 42150 | 42050 | 7720 |
| 412 | 20250226 | 123000 | 244138975700 | 42100 | 42050 | 42100 | 42050 | 2867 |
| 413 | 20250226 | 122900 | 244018370600 | 42050 | 42150 | 42150 | 42000 | 23381 |
| 414 | 20250226 | 122800 | 243034228300 | 42100 | 42150 | 42150 | 42100 | 12541 |
| 415 | 20250226 | 122700 | 242505715450 | 42150 | 42100 | 42150 | 42050 | 17420 |
| 416 | 20250226 | 122600 | 241772345750 | 42100 | 42050 | 42100 | 42050 | 4906 |
| 417 | 20250226 | 122500 | 241565971450 | 42100 | 42000 | 42100 | 41950 | 14214 |
| 418 | 20250226 | 122400 | 240968770450 | 42000 | 41950 | 42000 | 41900 | 13549 |
| 419 | 20250226 | 122300 | 240400083750 | 41900 | 41950 | 41950 | 41900 | 4759 |
| 420 | 20250226 | 122200 | 240200477700 | 41950 | 41950 | 41950 | 41850 | 22942 |
| 421 | 20250226 | 122100 | 239239138900 | 41950 | 41950 | 42000 | 41900 | 4545 |
| 422 | 20250226 | 122000 | 239048587850 | 41950 | 42000 | 42000 | 41950 | 6826 |
| 423 | 20250226 | 121900 | 238762168650 | 42000 | 41900 | 42000 | 41900 | 8325 |
| 424 | 20250226 | 121800 | 238412939200 | 41950 | 41950 | 42000 | 41900 | 5889 |
| 425 | 20250226 | 121700 | 238165876100 | 41950 | 42000 | 42000 | 41950 | 3561 |
| 426 | 20250226 | 121600 | 238016394250 | 42000 | 42000 | 42000 | 41950 | 3884 |
| 427 | 20250226 | 121500 | 237853378000 | 41950 | 42000 | 42000 | 41900 | 9718 |
| 428 | 20250226 | 121400 | 237445683350 | 42000 | 42000 | 42100 | 41950 | 16036 |
| 429 | 20250226 | 121300 | 236771951500 | 42000 | 41950 | 42050 | 41950 | 11200 |
| 430 | 20250226 | 121200 | 236301607700 | 41950 | 42000 | 42000 | 41950 | 10914 |
| 431 | 20250226 | 121100 | 235843491350 | 42000 | 42000 | 42000 | 41950 | 5073 |
| 432 | 20250226 | 121000 | 235630527900 | 41950 | 41950 | 42000 | 41950 | 2961 |
| 433 | 20250226 | 120900 | 235506262650 | 42000 | 41950 | 42000 | 41900 | 10523 |
| 434 | 20250226 | 120800 | 235065034500 | 41950 | 41900 | 41950 | 41900 | 6301 |
| 435 | 20250226 | 120700 | 234800877250 | 41900 | 41900 | 41950 | 41850 | 7853 |
| 436 | 20250226 | 120600 | 234471802150 | 41850 | 41750 | 41900 | 41700 | 51504 |
| 437 | 20250226 | 120500 | 232321463050 | 41750 | 41800 | 41850 | 41750 | 32371 |
| 438 | 20250226 | 120400 | 230968563100 | 41850 | 41900 | 41950 | 41800 | 26741 |
| 439 | 20250226 | 120300 | 229848844350 | 41900 | 42000 | 42000 | 41900 | 8850 |
| 440 | 20250226 | 120200 | 229477816650 | 41950 | 41950 | 42000 | 41950 | 5650 |
| 441 | 20250226 | 120100 | 229240769600 | 41950 | 41900 | 42000 | 41900 | 18437 |
| 442 | 20250226 | 120000 | 228467684100 | 41900 | 41950 | 42000 | 41900 | 11505 |
| 443 | 20250226 | 115900 | 227985520650 | 41950 | 41950 | 42000 | 41950 | 8142 |
| 444 | 20250226 | 115800 | 227643858750 | 41950 | 42050 | 42100 | 41900 | 25044 |
| 445 | 20250226 | 115700 | 226592213200 | 42000 | 42050 | 42050 | 42000 | 4861 |
| 446 | 20250226 | 115600 | 226387851400 | 42050 | 42000 | 42050 | 41950 | 10925 |
| 447 | 20250226 | 115500 | 225928987600 | 42000 | 41950 | 42000 | 41950 | 15667 |
| 448 | 20250226 | 115400 | 225271145450 | 42000 | 41950 | 42000 | 41950 | 4354 |
| 449 | 20250226 | 115300 | 225088372800 | 41950 | 41900 | 42000 | 41900 | 25479 |
| 450 | 20250226 | 115200 | 224019990550 | 41900 | 41900 | 41950 | 41850 | 34135 |
| 451 | 20250226 | 115100 | 222589102550 | 41950 | 42050 | 42050 | 41900 | 21718 |
| 452 | 20250226 | 115000 | 221678141900 | 42000 | 42050 | 42050 | 41900 | 51722 |
| 453 | 20250226 | 114900 | 219506407000 | 42000 | 42150 | 42200 | 42000 | 41681 |
| 454 | 20250226 | 114800 | 217752781950 | 42150 | 42200 | 42200 | 42050 | 24242 |
| 455 | 20250226 | 114700 | 216732017650 | 42150 | 42200 | 42250 | 42150 | 14581 |
| 456 | 20250226 | 114600 | 216116852850 | 42200 | 42200 | 42250 | 42100 | 56175 |
| 457 | 20250226 | 114500 | 213748877800 | 42150 | 42250 | 42300 | 42150 | 38677 |
| 458 | 20250226 | 114400 | 212116177500 | 42250 | 42300 | 42350 | 42250 | 12960 |
| 459 | 20250226 | 114300 | 211567946750 | 42350 | 42300 | 42350 | 42250 | 21991 |
| 460 | 20250226 | 114200 | 210637328950 | 42300 | 42350 | 42350 | 42250 | 15673 |
| 461 | 20250226 | 114100 | 209974186200 | 42350 | 42350 | 42400 | 42300 | 27202 |
| 462 | 20250226 | 114000 | 208822153550 | 42350 | 42400 | 42400 | 42350 | 14431 |
| 463 | 20250226 | 113900 | 208210481350 | 42350 | 42250 | 42400 | 42250 | 31369 |
| 464 | 20250226 | 113800 | 206882437100 | 42300 | 42400 | 42400 | 42250 | 51761 |
| 465 | 20250226 | 113700 | 204691802700 | 42400 | 42350 | 42400 | 42300 | 32327 |
| 466 | 20250226 | 113600 | 203321940400 | 42350 | 42200 | 42350 | 42200 | 48898 |
| 467 | 20250226 | 113500 | 201254470350 | 42200 | 42250 | 42250 | 42200 | 9372 |
| 468 | 20250226 | 113400 | 200858631250 | 42250 | 42250 | 42300 | 42200 | 23513 |
| 469 | 20250226 | 113300 | 199865486900 | 42250 | 42300 | 42300 | 42200 | 28061 |
| 470 | 20250226 | 113200 | 198679880400 | 42300 | 42200 | 42300 | 42200 | 20291 |
| 471 | 20250226 | 113100 | 197821966450 | 42250 | 42200 | 42250 | 42200 | 19076 |
| 472 | 20250226 | 113000 | 197016349300 | 42200 | 42150 | 42250 | 42150 | 37604 |
| 473 | 20250226 | 112900 | 195429751600 | 42200 | 42200 | 42250 | 42150 | 24451 |
| 474 | 20250226 | 112800 | 194397973350 | 42200 | 42200 | 42250 | 42150 | 22920 |
| 475 | 20250226 | 112700 | 193430577750 | 42150 | 42150 | 42200 | 42100 | 15619 |
| 476 | 20250226 | 112600 | 192772255200 | 42100 | 42250 | 42250 | 42100 | 26558 |
| 477 | 20250226 | 112500 | 191651975300 | 42200 | 42200 | 42250 | 42150 | 24029 |
| 478 | 20250226 | 112400 | 190637534100 | 42250 | 42150 | 42250 | 42150 | 44925 |
| 479 | 20250226 | 112300 | 188742013950 | 42150 | 41950 | 42200 | 41950 | 171590 |
| 480 | 20250226 | 112200 | 181525153200 | 41950 | 42000 | 42000 | 41900 | 19776 |
| 481 | 20250226 | 112100 | 180695164150 | 42000 | 41900 | 42000 | 41850 | 32874 |
| 482 | 20250226 | 112000 | 179316829400 | 41950 | 41950 | 41950 | 41900 | 18157 |
| 483 | 20250226 | 111900 | 178555802250 | 41950 | 41900 | 41950 | 41850 | 13544 |
| 484 | 20250226 | 111800 | 177988031450 | 41900 | 42000 | 42000 | 41850 | 35033 |
| 485 | 20250226 | 111700 | 176519114300 | 42000 | 41950 | 42000 | 41850 | 47966 |
| 486 | 20250226 | 111600 | 174506837650 | 41900 | 41900 | 41950 | 41850 | 25443 |
| 487 | 20250226 | 111500 | 173440706850 | 41900 | 41900 | 41900 | 41850 | 7808 |
| 488 | 20250226 | 111400 | 173113700950 | 41900 | 41900 | 41900 | 41850 | 7976 |
| 489 | 20250226 | 111300 | 172779728300 | 41850 | 41850 | 41900 | 41850 | 9875 |
| 490 | 20250226 | 111200 | 172366088950 | 41900 | 41800 | 41900 | 41800 | 30030 |
| 491 | 20250226 | 111100 | 171109362100 | 41850 | 41850 | 41850 | 41800 | 14654 |
| 492 | 20250226 | 111000 | 170496667350 | 41850 | 41800 | 41850 | 41800 | 15360 |
| 493 | 20250226 | 110900 | 169854138950 | 41800 | 41850 | 41900 | 41800 | 15627 |
| 494 | 20250226 | 110800 | 169200043850 | 41900 | 41950 | 41950 | 41850 | 36351 |
| 495 | 20250226 | 110700 | 167676217350 | 41950 | 41850 | 41950 | 41850 | 27289 |
| 496 | 20250226 | 110600 | 166532886400 | 41850 | 41850 | 41900 | 41800 | 20068 |
| 497 | 20250226 | 110500 | 165693000850 | 41850 | 41950 | 41950 | 41800 | 39277 |
| 498 | 20250226 | 110400 | 164047201300 | 41950 | 41850 | 41950 | 41850 | 71926 |
| 499 | 20250226 | 110300 | 161033510950 | 41850 | 41750 | 41900 | 41700 | 82683 |
| 500 | 20250226 | 110200 | 157577265350 | 41750 | 41700 | 41750 | 41650 | 41441 |
| 501 | 20250226 | 110100 | 155849039500 | 41700 | 41550 | 41700 | 41550 | 51931 |
| 502 | 20250226 | 110000 | 153686967100 | 41600 | 41550 | 41600 | 41550 | 6610 |
| 503 | 20250226 | 105900 | 153412194250 | 41550 | 41500 | 41600 | 41400 | 43084 |
| 504 | 20250226 | 105800 | 151624324150 | 41450 | 41550 | 41550 | 41450 | 20995 |
| 505 | 20250226 | 105700 | 150753118550 | 41500 | 41600 | 41600 | 41500 | 9231 |
| 506 | 20250226 | 105600 | 150369523950 | 41600 | 41550 | 41600 | 41550 | 7632 |
| 507 | 20250226 | 105500 | 150052129600 | 41550 | 41600 | 41600 | 41550 | 5631 |
| 508 | 20250226 | 105400 | 149818025850 | 41600 | 41600 | 41650 | 41550 | 17085 |
| 509 | 20250226 | 105300 | 149107364650 | 41550 | 41600 | 41600 | 41550 | 5800 |
| 510 | 20250226 | 105200 | 148866129150 | 41550 | 41550 | 41600 | 41500 | 6378 |
| 511 | 20250226 | 105100 | 148601054000 | 41500 | 41550 | 41600 | 41500 | 12052 |
| 512 | 20250226 | 105000 | 148100234250 | 41600 | 41600 | 41600 | 41550 | 6898 |
| 513 | 20250226 | 104900 | 147813513250 | 41600 | 41600 | 41600 | 41500 | 9909 |
| 514 | 20250226 | 104800 | 147401611850 | 41600 | 41650 | 41650 | 41550 | 14557 |
| 515 | 20250226 | 104700 | 146795800800 | 41650 | 41500 | 41650 | 41450 | 41938 |
| 516 | 20250226 | 104600 | 145051759750 | 41500 | 41600 | 41700 | 41450 | 48147 |
| 517 | 20250226 | 104500 | 143049084650 | 41650 | 41600 | 41650 | 41550 | 61117 |
| 518 | 20250226 | 104400 | 140505372150 | 41600 | 41500 | 41600 | 41500 | 31804 |
| 519 | 20250226 | 104300 | 139183647600 | 41550 | 41500 | 41550 | 41500 | 14806 |
| 520 | 20250226 | 104200 | 138568766150 | 41500 | 41500 | 41550 | 41450 | 21882 |
| 521 | 20250226 | 104100 | 137660741300 | 41450 | 41500 | 41500 | 41450 | 3924 |
| 522 | 20250226 | 104000 | 137497963350 | 41500 | 41500 | 41500 | 41450 | 4543 |
| 523 | 20250226 | 103900 | 137309498800 | 41500 | 41550 | 41550 | 41450 | 15655 |
| 524 | 20250226 | 103800 | 136659957950 | 41550 | 41400 | 41550 | 41400 | 43706 |
| 525 | 20250226 | 103700 | 134847072450 | 41400 | 41350 | 41450 | 41350 | 23343 |
| 526 | 20250226 | 103600 | 133880392650 | 41400 | 41400 | 41450 | 41350 | 6415 |
| 527 | 20250226 | 103500 | 133614822050 | 41400 | 41400 | 41450 | 41350 | 25170 |
| 528 | 20250226 | 103400 | 132572771850 | 41350 | 41400 | 41400 | 41350 | 8610 |
| 529 | 20250226 | 103300 | 132216449300 | 41400 | 41400 | 41450 | 41350 | 17381 |
| 530 | 20250226 | 103200 | 131497163450 | 41400 | 41450 | 41450 | 41400 | 13338 |
| 531 | 20250226 | 103100 | 130944823500 | 41450 | 41450 | 41500 | 41400 | 17815 |
| 532 | 20250226 | 103000 | 130206249150 | 41450 | 41500 | 41500 | 41400 | 16242 |
| 533 | 20250226 | 102900 | 129532855500 | 41500 | 41500 | 41550 | 41400 | 97403 |
| 534 | 20250226 | 102800 | 125491640950 | 41450 | 41450 | 41500 | 41400 | 53472 |
| 535 | 20250226 | 102700 | 123274900050 | 41450 | 41400 | 41450 | 41400 | 12784 |
| 536 | 20250226 | 102600 | 122745439100 | 41450 | 41400 | 41450 | 41350 | 30621 |
| 537 | 20250226 | 102500 | 121477490300 | 41350 | 41250 | 41400 | 41200 | 98608 |
| 538 | 20250226 | 102400 | 117402243850 | 41250 | 41250 | 41250 | 41200 | 10877 |
| 539 | 20250226 | 102300 | 116953779550 | 41250 | 41250 | 41250 | 41200 | 6195 |
| 540 | 20250226 | 102200 | 116698459750 | 41200 | 41250 | 41250 | 41200 | 7296 |
| 541 | 20250226 | 102100 | 116397783500 | 41200 | 41250 | 41300 | 41200 | 6638 |
| 542 | 20250226 | 102000 | 116124102300 | 41250 | 41250 | 41300 | 41200 | 7717 |
| 543 | 20250226 | 101900 | 115805590650 | 41300 | 41250 | 41300 | 41250 | 6412 |
| 544 | 20250226 | 101800 | 115540963050 | 41250 | 41250 | 41300 | 41200 | 17578 |
| 545 | 20250226 | 101700 | 114815842150 | 41200 | 41150 | 41250 | 41150 | 6011 |
| 546 | 20250226 | 101600 | 114568234200 | 41150 | 41100 | 41150 | 41100 | 10653 |
| 547 | 20250226 | 101500 | 114130132950 | 41100 | 41250 | 41300 | 41100 | 39037 |
| 548 | 20250226 | 101400 | 112522786200 | 41300 | 41300 | 41300 | 41250 | 5834 |
| 549 | 20250226 | 101300 | 112282018200 | 41300 | 41300 | 41300 | 41250 | 5215 |
| 550 | 20250226 | 101200 | 112066772850 | 41300 | 41250 | 41300 | 41250 | 9356 |
| 551 | 20250226 | 101100 | 111680637850 | 41250 | 41200 | 41300 | 41200 | 21154 |
| 552 | 20250226 | 101000 | 110808443500 | 41250 | 41200 | 41250 | 41150 | 19508 |
| 553 | 20250226 | 100900 | 110004665500 | 41150 | 41200 | 41250 | 41150 | 8988 |
| 554 | 20250226 | 100800 | 109634427550 | 41200 | 41250 | 41250 | 41200 | 11414 |
| 555 | 20250226 | 100700 | 109164081900 | 41250 | 41250 | 41250 | 41200 | 8605 |
| 556 | 20250226 | 100600 | 108809278100 | 41250 | 41300 | 41300 | 41200 | 16244 |
| 557 | 20250226 | 100500 | 108139170800 | 41300 | 41300 | 41300 | 41250 | 9302 |
| 558 | 20250226 | 100400 | 107755173850 | 41300 | 41200 | 41300 | 41150 | 22769 |
| 559 | 20250226 | 100300 | 106816617150 | 41200 | 41200 | 41250 | 41150 | 14868 |
| 560 | 20250226 | 100200 | 106204333400 | 41200 | 41250 | 41300 | 41200 | 11571 |
| 561 | 20250226 | 100100 | 105727158100 | 41300 | 41300 | 41300 | 41200 | 23899 |
| 562 | 20250226 | 100000 | 104741316450 | 41300 | 41300 | 41300 | 41200 | 24616 |
| 563 | 20250226 | 095900 | 103725289650 | 41250 | 41350 | 41350 | 41250 | 40910 |
| 564 | 20250226 | 095800 | 102035067350 | 41350 | 41150 | 41350 | 41100 | 152797 |
| 565 | 20250226 | 095700 | 95733157550 | 41100 | 41100 | 41150 | 41050 | 14884 |
| 566 | 20250226 | 095600 | 95121394050 | 41100 | 41150 | 41150 | 41050 | 15604 |
| 567 | 20250226 | 095500 | 94480002400 | 41100 | 41000 | 41150 | 41000 | 9239 |
| 568 | 20250226 | 095400 | 94100275700 | 41050 | 40900 | 41050 | 40900 | 20508 |
| 569 | 20250226 | 095300 | 93259548900 | 40950 | 40950 | 41000 | 40900 | 14830 |
| 570 | 20250226 | 095200 | 92652460250 | 41000 | 40900 | 41050 | 40900 | 13999 |
| 571 | 20250226 | 095100 | 92078737000 | 40950 | 41000 | 41050 | 40800 | 57086 |
| 572 | 20250226 | 095000 | 89744062400 | 41050 | 41150 | 41150 | 41000 | 28631 |
| 573 | 20250226 | 094900 | 88568720050 | 41200 | 41250 | 41250 | 41150 | 20592 |
| 574 | 20250226 | 094800 | 87720022450 | 41250 | 41100 | 41250 | 41100 | 74829 |
| 575 | 20250226 | 094700 | 84638622950 | 41150 | 41150 | 41200 | 41100 | 11249 |
| 576 | 20250226 | 094600 | 84175964650 | 41150 | 41150 | 41200 | 41150 | 17556 |
| 577 | 20250226 | 094500 | 83453090350 | 41150 | 41150 | 41200 | 41100 | 13216 |
| 578 | 20250226 | 094400 | 82909254750 | 41150 | 41100 | 41200 | 41000 | 23119 |
| 579 | 20250226 | 094300 | 81958770450 | 41050 | 41150 | 41200 | 41050 | 25596 |
| 580 | 20250226 | 094200 | 80906362350 | 41150 | 41200 | 41250 | 41150 | 30559 |
| 581 | 20250226 | 094100 | 79647398700 | 41200 | 41150 | 41200 | 41150 | 23541 |
| 582 | 20250226 | 094000 | 78677788550 | 41200 | 41300 | 41300 | 41100 | 28753 |
| 583 | 20250226 | 093900 | 77493130250 | 41250 | 41150 | 41300 | 41150 | 46050 |
| 584 | 20250226 | 093800 | 75595153600 | 41200 | 41250 | 41300 | 41100 | 53810 |
| 585 | 20250226 | 093700 | 73376505450 | 41200 | 41000 | 41250 | 40950 | 192860 |
| 586 | 20250226 | 093600 | 65444616050 | 41000 | 40950 | 41000 | 40900 | 44378 |
| 587 | 20250226 | 093500 | 63627247500 | 40950 | 40900 | 40950 | 40850 | 17543 |
| 588 | 20250226 | 093400 | 62909332700 | 40900 | 40850 | 40900 | 40800 | 35183 |
| 589 | 20250226 | 093300 | 61470997250 | 40850 | 40850 | 40850 | 40800 | 12037 |
| 590 | 20250226 | 093200 | 60979384300 | 40850 | 40700 | 40850 | 40700 | 41423 |
| 591 | 20250226 | 093100 | 59291323900 | 40750 | 40750 | 40750 | 40700 | 11757 |
| 592 | 20250226 | 093000 | 58812647950 | 40700 | 40800 | 40800 | 40700 | 11795 |
| 593 | 20250226 | 092900 | 58332000500 | 40800 | 40750 | 40800 | 40750 | 9024 |
| 594 | 20250226 | 092800 | 57963972050 | 40800 | 40650 | 40850 | 40650 | 22820 |
| 595 | 20250226 | 092700 | 57033955300 | 40700 | 40800 | 40800 | 40600 | 45631 |
| 596 | 20250226 | 092600 | 55176370550 | 40850 | 40850 | 40850 | 40800 | 20340 |
| 597 | 20250226 | 092500 | 54345685800 | 40850 | 40850 | 40900 | 40800 | 26591 |
| 598 | 20250226 | 092400 | 53259033450 | 40850 | 40900 | 40950 | 40800 | 39380 |
| 599 | 20250226 | 092300 | 51649834600 | 40900 | 40950 | 40950 | 40850 | 24007 |
| 600 | 20250226 | 092200 | 50667719200 | 40900 | 40850 | 40950 | 40800 | 30411 |
| 601 | 20250226 | 092100 | 49423527600 | 40800 | 40850 | 40950 | 40800 | 43956 |
| 602 | 20250226 | 092000 | 47627678300 | 40800 | 41100 | 41100 | 40800 | 102298 |
| 603 | 20250226 | 091900 | 43439089850 | 41100 | 40750 | 41150 | 40750 | 257346 |
| 604 | 20250226 | 091800 | 32895010800 | 40800 | 40600 | 40800 | 40550 | 101913 |
| 605 | 20250226 | 091700 | 28745886350 | 40600 | 40450 | 40600 | 40400 | 58155 |
| 606 | 20250226 | 091600 | 26388392000 | 40450 | 40350 | 40500 | 40350 | 18322 |
| 607 | 20250226 | 091500 | 25647572350 | 40350 | 40500 | 40500 | 40350 | 12213 |
| 608 | 20250226 | 091400 | 25153940300 | 40450 | 40450 | 40500 | 40400 | 14620 |
| 609 | 20250226 | 091300 | 24562637000 | 40400 | 40350 | 40450 | 40350 | 21690 |
| 610 | 20250226 | 091200 | 23686642400 | 40350 | 40250 | 40400 | 40250 | 13765 |
| 611 | 20250226 | 091100 | 23131829000 | 40250 | 40450 | 40500 | 40250 | 33584 |
| 612 | 20250226 | 091000 | 21776596500 | 40450 | 40400 | 40500 | 40400 | 22780 |
| 613 | 20250226 | 090900 | 20855527500 | 40450 | 40400 | 40450 | 40350 | 14317 |
| 614 | 20250226 | 090800 | 20277115850 | 40400 | 40350 | 40450 | 40300 | 21168 |
| 615 | 20250226 | 090700 | 19422272650 | 40350 | 40500 | 40500 | 40350 | 36945 |
| 616 | 20250226 | 090600 | 17929240750 | 40500 | 40650 | 40650 | 40450 | 40107 |
| 617 | 20250226 | 090500 | 16301773300 | 40600 | 40450 | 40650 | 40350 | 98485 |
| 618 | 20250226 | 090400 | 12309545200 | 40450 | 40400 | 40500 | 40300 | 64078 |
| 619 | 20250226 | 090300 | 9719109600 | 40400 | 40350 | 40400 | 40250 | 53162 |
| 620 | 20250226 | 090200 | 7575092400 | 40300 | 40300 | 40350 | 40200 | 36477 |
| 621 | 20250226 | 090100 | 6105390950 | 40300 | 40250 | 40300 | 40200 | 46956 |
| 622 | 20250226 | 090000 | 4215716250 | 40200 | 40150 | 40250 | 40050 | 104760 |