33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 190100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 8798 |
| 3 | 20250226 | 190000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20250226 | 185900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20250226 | 185800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20250226 | 185700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20250226 | 185600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20250226 | 185500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20250226 | 185400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20250226 | 185300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20250226 | 185200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20250226 | 185100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20250226 | 185000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20250226 | 184900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20250226 | 184800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20250226 | 184700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20250226 | 184600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20250226 | 184500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20250226 | 184400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20250226 | 184300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20250226 | 184200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20250226 | 184100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20250226 | 184000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20250226 | 183900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20250226 | 183800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20250226 | 183700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20250226 | 183600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20250226 | 183500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20250226 | 183400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20250226 | 183300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20250226 | 183200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20250226 | 183100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 8798 |
| 33 | 20250226 | 183000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20250226 | 182900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20250226 | 182800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20250226 | 182700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20250226 | 182600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20250226 | 182500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20250226 | 182400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20250226 | 182300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20250226 | 182200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20250226 | 182100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20250226 | 182000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20250226 | 181900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20250226 | 181800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20250226 | 181700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20250226 | 181600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20250226 | 181500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20250226 | 181400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20250226 | 181300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20250226 | 181200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20250226 | 181100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20250226 | 181000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20250226 | 180900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20250226 | 180800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20250226 | 180700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20250226 | 180600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20250226 | 180500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20250226 | 180400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20250226 | 180300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20250226 | 180200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20250226 | 180100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 8798 |
| 63 | 20250226 | 180000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20250226 | 175900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20250226 | 175800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20250226 | 175700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20250226 | 175600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20250226 | 175500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20250226 | 175400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20250226 | 175300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20250226 | 175200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20250226 | 175100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20250226 | 175000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20250226 | 174900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20250226 | 174800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20250226 | 174700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20250226 | 174600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20250226 | 174500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20250226 | 174400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20250226 | 174300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20250226 | 174200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20250226 | 174100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20250226 | 174000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20250226 | 173900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20250226 | 173800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20250226 | 173700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20250226 | 173600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20250226 | 173500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20250226 | 173400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20250226 | 173300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20250226 | 173200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20250226 | 173100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 8798 |
| 93 | 20250226 | 173000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20250226 | 172900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20250226 | 172800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20250226 | 172700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20250226 | 172600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20250226 | 172500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20250226 | 172400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20250226 | 172300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20250226 | 172200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20250226 | 172100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20250226 | 172000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20250226 | 171900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20250226 | 171800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20250226 | 171700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20250226 | 171600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20250226 | 171500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20250226 | 171400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20250226 | 171300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20250226 | 171200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20250226 | 171100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20250226 | 171000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20250226 | 170900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20250226 | 170800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20250226 | 170700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20250226 | 170600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20250226 | 170500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20250226 | 170400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20250226 | 170300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20250226 | 170200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20250226 | 170100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 8798 |
| 123 | 20250226 | 170000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20250226 | 165900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20250226 | 165800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20250226 | 165700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20250226 | 165600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20250226 | 165500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20250226 | 165400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20250226 | 165300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20250226 | 165200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20250226 | 165100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20250226 | 165000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20250226 | 164900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20250226 | 164800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20250226 | 164700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20250226 | 164600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20250226 | 164500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20250226 | 164400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20250226 | 164300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20250226 | 164200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20250226 | 164100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20250226 | 164000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20250226 | 163900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20250226 | 163800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20250226 | 163700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20250226 | 163600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20250226 | 163500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20250226 | 163400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20250226 | 163300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20250226 | 163200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20250226 | 163100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 8798 |
| 153 | 20250226 | 163000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20250226 | 162900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20250226 | 162800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20250226 | 162700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20250226 | 162600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20250226 | 162500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20250226 | 162400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20250226 | 162300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20250226 | 162200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20250226 | 162100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20250226 | 162000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20250226 | 161900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20250226 | 161800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20250226 | 161700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20250226 | 161600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20250226 | 161500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20250226 | 161400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20250226 | 161300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20250226 | 161200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20250226 | 161100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20250226 | 161000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20250226 | 160900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20250226 | 160800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20250226 | 160700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20250226 | 160600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20250226 | 160500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20250226 | 160400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20250226 | 160300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20250226 | 160200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20250226 | 160100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 8798 |
| 183 | 20250226 | 160000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20250226 | 155900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20250226 | 155800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20250226 | 155700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20250226 | 155600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20250226 | 155500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20250226 | 155400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20250226 | 155300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20250226 | 155200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20250226 | 155100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20250226 | 155000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20250226 | 154900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20250226 | 154800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20250226 | 154700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20250226 | 154600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20250226 | 154500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20250226 | 154400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20250226 | 154300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20250226 | 154200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20250226 | 154100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20250226 | 154000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20250226 | 153900 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20250226 | 153800 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20250226 | 153700 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20250226 | 153600 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20250226 | 153500 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20250226 | 153400 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20250226 | 153300 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20250226 | 153200 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20250226 | 153100 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 8798 |
| 213 | 20250226 | 153000 | 29337913550 | 27950 | 27950 | 27950 | 27950 | 8798 |
| 214 | 20250226 | 152900 | 29092009450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20250226 | 152800 | 29092009450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20250226 | 152700 | 29092009450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20250226 | 152600 | 29092009450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20250226 | 152500 | 29092009450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20250226 | 152400 | 29092009450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20250226 | 152300 | 29092009450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20250226 | 152200 | 29092009450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20250226 | 152100 | 29092009450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20250226 | 152000 | 29092009450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20250226 | 151900 | 29092009450 | 27850 | 27950 | 28000 | 27850 | 3011 |
| 225 | 20250226 | 151800 | 29007901800 | 27900 | 27950 | 28050 | 27900 | 3312 |
| 226 | 20250226 | 151700 | 28915226800 | 28000 | 28000 | 28050 | 27950 | 1193 |
| 227 | 20250226 | 151600 | 28881841050 | 28050 | 28000 | 28100 | 28000 | 954 |
| 228 | 20250226 | 151500 | 28855077250 | 28000 | 28100 | 28100 | 27950 | 1874 |
| 229 | 20250226 | 151400 | 28802534200 | 28050 | 28050 | 28100 | 28050 | 572 |
| 230 | 20250226 | 151300 | 28786480800 | 28100 | 28000 | 28100 | 28000 | 89 |
| 231 | 20250226 | 151200 | 28783984550 | 28000 | 28050 | 28200 | 28000 | 3465 |
| 232 | 20250226 | 151100 | 28686602500 | 28050 | 28050 | 28100 | 28050 | 55 |
| 233 | 20250226 | 151000 | 28685059350 | 28100 | 28100 | 28200 | 28050 | 3115 |
| 234 | 20250226 | 150900 | 28597455550 | 28100 | 28000 | 28100 | 28000 | 1442 |
| 235 | 20250226 | 150800 | 28557001000 | 28050 | 27950 | 28050 | 27950 | 1231 |
| 236 | 20250226 | 150700 | 28522500800 | 28000 | 27950 | 28000 | 27950 | 583 |
| 237 | 20250226 | 150600 | 28506179050 | 28000 | 27900 | 28050 | 27900 | 806 |
| 238 | 20250226 | 150500 | 28483604950 | 27900 | 27900 | 28000 | 27900 | 545 |
| 239 | 20250226 | 150400 | 28468361900 | 27950 | 27900 | 27950 | 27850 | 449 |
| 240 | 20250226 | 150300 | 28455832050 | 27950 | 27900 | 27950 | 27900 | 271 |
| 241 | 20250226 | 150200 | 28448263250 | 27950 | 27850 | 27950 | 27800 | 3275 |
| 242 | 20250226 | 150100 | 28357087350 | 27900 | 27950 | 28000 | 27800 | 2955 |
| 243 | 20250226 | 150000 | 28274795500 | 27950 | 28000 | 28000 | 27900 | 321 |
| 244 | 20250226 | 145900 | 28265811400 | 28000 | 27950 | 28000 | 27900 | 741 |
| 245 | 20250226 | 145800 | 28245098300 | 27950 | 28000 | 28050 | 27950 | 1351 |
| 246 | 20250226 | 145700 | 28207268900 | 28050 | 28000 | 28050 | 28000 | 715 |
| 247 | 20250226 | 145600 | 28187227050 | 28000 | 28050 | 28100 | 28000 | 1045 |
| 248 | 20250226 | 145500 | 28157920000 | 28100 | 28100 | 28150 | 28050 | 1729 |
| 249 | 20250226 | 145400 | 28109333600 | 28100 | 28150 | 28150 | 28050 | 506 |
| 250 | 20250226 | 145300 | 28095099250 | 28050 | 28150 | 28150 | 28050 | 2265 |
| 251 | 20250226 | 145200 | 28031446050 | 28150 | 28100 | 28150 | 28100 | 475 |
| 252 | 20250226 | 145100 | 28018077400 | 28150 | 28100 | 28150 | 28100 | 1676 |
| 253 | 20250226 | 145000 | 27970925550 | 28100 | 28200 | 28200 | 28100 | 326 |
| 254 | 20250226 | 144900 | 27961750550 | 28200 | 28250 | 28250 | 28100 | 4371 |
| 255 | 20250226 | 144800 | 27838500950 | 28200 | 28150 | 28250 | 28150 | 2144 |
| 256 | 20250226 | 144700 | 27778036250 | 28200 | 28150 | 28200 | 28100 | 1281 |
| 257 | 20250226 | 144600 | 27741963950 | 28150 | 28150 | 28150 | 28100 | 884 |
| 258 | 20250226 | 144500 | 27717091250 | 28150 | 28100 | 28200 | 28100 | 1081 |
| 259 | 20250226 | 144400 | 27686664150 | 28100 | 28150 | 28200 | 28100 | 1759 |
| 260 | 20250226 | 144300 | 27637163050 | 28100 | 28150 | 28200 | 28100 | 1230 |
| 261 | 20250226 | 144200 | 27602533850 | 28150 | 28150 | 28150 | 28100 | 1366 |
| 262 | 20250226 | 144100 | 27564102150 | 28100 | 28100 | 28150 | 28050 | 1415 |
| 263 | 20250226 | 144000 | 27524332000 | 28100 | 28100 | 28100 | 28050 | 1043 |
| 264 | 20250226 | 143900 | 27495025700 | 28050 | 28150 | 28150 | 28000 | 597 |
| 265 | 20250226 | 143800 | 27478246800 | 28150 | 28100 | 28150 | 28000 | 4528 |
| 266 | 20250226 | 143700 | 27351140100 | 28100 | 28000 | 28100 | 28000 | 3682 |
| 267 | 20250226 | 143600 | 27247922500 | 27950 | 28000 | 28000 | 27950 | 902 |
| 268 | 20250226 | 143500 | 27222678900 | 28000 | 28000 | 28000 | 27950 | 566 |
| 269 | 20250226 | 143400 | 27206831750 | 28000 | 27900 | 28000 | 27900 | 2331 |
| 270 | 20250226 | 143300 | 27141664400 | 27950 | 27850 | 27950 | 27800 | 3876 |
| 271 | 20250226 | 143200 | 27033630450 | 27850 | 27800 | 27850 | 27800 | 283 |
| 272 | 20250226 | 143100 | 27025749550 | 27800 | 27800 | 27850 | 27750 | 801 |
| 273 | 20250226 | 143000 | 27003478300 | 27800 | 27750 | 27800 | 27750 | 1112 |
| 274 | 20250226 | 142900 | 26972574450 | 27800 | 27750 | 27800 | 27700 | 1210 |
| 275 | 20250226 | 142800 | 26939017250 | 27750 | 27750 | 27750 | 27700 | 384 |
| 276 | 20250226 | 142700 | 26928362300 | 27750 | 27750 | 27750 | 27700 | 469 |
| 277 | 20250226 | 142600 | 26915354200 | 27700 | 27700 | 27750 | 27600 | 1928 |
| 278 | 20250226 | 142500 | 26861930400 | 27700 | 27600 | 27700 | 27550 | 801 |
| 279 | 20250226 | 142400 | 26839809650 | 27600 | 27600 | 27600 | 27550 | 314 |
| 280 | 20250226 | 142300 | 26831145750 | 27600 | 27450 | 27600 | 27450 | 1184 |
| 281 | 20250226 | 142200 | 26798529950 | 27450 | 27450 | 27550 | 27450 | 953 |
| 282 | 20250226 | 142100 | 26772324000 | 27500 | 27500 | 27500 | 27450 | 205 |
| 283 | 20250226 | 142000 | 26766689250 | 27500 | 27500 | 27550 | 27450 | 129 |
| 284 | 20250226 | 141900 | 26763144850 | 27500 | 27600 | 27600 | 27450 | 4542 |
| 285 | 20250226 | 141800 | 26638183200 | 27550 | 27550 | 27650 | 27550 | 870 |
| 286 | 20250226 | 141700 | 26614205100 | 27650 | 27550 | 27650 | 27550 | 1208 |
| 287 | 20250226 | 141600 | 26580870400 | 27550 | 27600 | 27600 | 27550 | 164 |
| 288 | 20250226 | 141500 | 26576348150 | 27600 | 27600 | 27650 | 27600 | 369 |
| 289 | 20250226 | 141400 | 26566154900 | 27600 | 27600 | 27650 | 27600 | 462 |
| 290 | 20250226 | 141300 | 26553401950 | 27650 | 27600 | 27650 | 27550 | 912 |
| 291 | 20250226 | 141200 | 26528240000 | 27600 | 27550 | 27650 | 27550 | 1004 |
| 292 | 20250226 | 141100 | 26500538600 | 27550 | 27550 | 27600 | 27550 | 504 |
| 293 | 20250226 | 141000 | 26486645950 | 27550 | 27550 | 27550 | 27500 | 674 |
| 294 | 20250226 | 140900 | 26468094450 | 27550 | 27550 | 27600 | 27500 | 1097 |
| 295 | 20250226 | 140800 | 26437871300 | 27550 | 27550 | 27600 | 27550 | 386 |
| 296 | 20250226 | 140700 | 26427233300 | 27550 | 27600 | 27600 | 27550 | 428 |
| 297 | 20250226 | 140600 | 26415438350 | 27600 | 27700 | 27700 | 27550 | 3004 |
| 298 | 20250226 | 140500 | 26332411700 | 27700 | 27650 | 27700 | 27650 | 374 |
| 299 | 20250226 | 140400 | 26322063950 | 27650 | 27650 | 27700 | 27650 | 405 |
| 300 | 20250226 | 140300 | 26310863900 | 27650 | 27650 | 27700 | 27650 | 281 |
| 301 | 20250226 | 140200 | 26303085850 | 27700 | 27700 | 27700 | 27650 | 371 |
| 302 | 20250226 | 140100 | 26292811250 | 27700 | 27700 | 27750 | 27650 | 404 |
| 303 | 20250226 | 140000 | 26281621200 | 27700 | 27650 | 27700 | 27650 | 409 |
| 304 | 20250226 | 135900 | 26270294000 | 27650 | 27650 | 27750 | 27600 | 2112 |
| 305 | 20250226 | 135800 | 26211866150 | 27650 | 27550 | 27650 | 27500 | 1477 |
| 306 | 20250226 | 135700 | 26171128650 | 27550 | 27450 | 27550 | 27450 | 811 |
| 307 | 20250226 | 135600 | 26148841700 | 27450 | 27450 | 27500 | 27450 | 378 |
| 308 | 20250226 | 135500 | 26138463950 | 27500 | 27400 | 27500 | 27400 | 976 |
| 309 | 20250226 | 135400 | 26111698800 | 27400 | 27400 | 27450 | 27350 | 1958 |
| 310 | 20250226 | 135300 | 26058049150 | 27450 | 27350 | 27450 | 27350 | 885 |
| 311 | 20250226 | 135200 | 26033807350 | 27400 | 27400 | 27400 | 27350 | 2500 |
| 312 | 20250226 | 135100 | 25965325750 | 27450 | 27400 | 27450 | 27400 | 1196 |
| 313 | 20250226 | 135000 | 25932551350 | 27400 | 27400 | 27450 | 27400 | 352 |
| 314 | 20250226 | 134900 | 25922902900 | 27450 | 27400 | 27450 | 27400 | 471 |
| 315 | 20250226 | 134800 | 25909992400 | 27400 | 27500 | 27550 | 27400 | 4938 |
| 316 | 20250226 | 134700 | 25774359950 | 27500 | 27550 | 27550 | 27500 | 359 |
| 317 | 20250226 | 134600 | 25764478700 | 27550 | 27500 | 27550 | 27500 | 314 |
| 318 | 20250226 | 134500 | 25755838350 | 27500 | 27500 | 27550 | 27500 | 288 |
| 319 | 20250226 | 134400 | 25747913450 | 27500 | 27500 | 27550 | 27500 | 328 |
| 320 | 20250226 | 134300 | 25738887900 | 27550 | 27550 | 27550 | 27500 | 295 |
| 321 | 20250226 | 134200 | 25730770350 | 27500 | 27600 | 27600 | 27500 | 1094 |
| 322 | 20250226 | 134100 | 25700630050 | 27600 | 27600 | 27600 | 27550 | 343 |
| 323 | 20250226 | 134000 | 25691174950 | 27600 | 27550 | 27600 | 27550 | 239 |
| 324 | 20250226 | 133900 | 25684587700 | 27600 | 27550 | 27600 | 27500 | 499 |
| 325 | 20250226 | 133800 | 25670840700 | 27500 | 27500 | 27550 | 27500 | 328 |
| 326 | 20250226 | 133700 | 25661816550 | 27550 | 27550 | 27550 | 27500 | 296 |
| 327 | 20250226 | 133600 | 25653669100 | 27600 | 27600 | 27600 | 27500 | 838 |
| 328 | 20250226 | 133500 | 25630586200 | 27600 | 27600 | 27600 | 27500 | 413 |
| 329 | 20250226 | 133400 | 25619214800 | 27600 | 27600 | 27600 | 27500 | 492 |
| 330 | 20250226 | 133300 | 25605669950 | 27550 | 27600 | 27600 | 27500 | 286 |
| 331 | 20250226 | 133200 | 25597797300 | 27600 | 27550 | 27600 | 27500 | 803 |
| 332 | 20250226 | 133100 | 25575687200 | 27550 | 27550 | 27600 | 27550 | 835 |
| 333 | 20250226 | 133000 | 25552681250 | 27600 | 27600 | 27650 | 27550 | 301 |
| 334 | 20250226 | 132900 | 25544372850 | 27650 | 27650 | 27650 | 27550 | 1258 |
| 335 | 20250226 | 132800 | 25509628100 | 27650 | 27600 | 27650 | 27600 | 350 |
| 336 | 20250226 | 132700 | 25499951600 | 27600 | 27600 | 27650 | 27600 | 52 |
| 337 | 20250226 | 132600 | 25498514850 | 27650 | 27600 | 27650 | 27600 | 1132 |
| 338 | 20250226 | 132500 | 25467268300 | 27600 | 27550 | 27600 | 27500 | 1085 |
| 339 | 20250226 | 132400 | 25437330400 | 27600 | 27600 | 27600 | 27550 | 1064 |
| 340 | 20250226 | 132300 | 25408013850 | 27600 | 27600 | 27600 | 27550 | 100 |
| 341 | 20250226 | 132200 | 25405256350 | 27600 | 27550 | 27600 | 27550 | 127 |
| 342 | 20250226 | 132100 | 25401752350 | 27600 | 27550 | 27600 | 27550 | 392 |
| 343 | 20250226 | 132000 | 25390933650 | 27550 | 27550 | 27600 | 27500 | 1069 |
| 344 | 20250226 | 131900 | 25361480350 | 27550 | 27550 | 27550 | 27500 | 595 |
| 345 | 20250226 | 131800 | 25345090850 | 27500 | 27500 | 27550 | 27500 | 184 |
| 346 | 20250226 | 131700 | 25340024950 | 27550 | 27600 | 27600 | 27550 | 2573 |
| 347 | 20250226 | 131600 | 25269136000 | 27600 | 27550 | 27600 | 27550 | 97 |
| 348 | 20250226 | 131500 | 25266460300 | 27550 | 27550 | 27600 | 27550 | 43 |
| 349 | 20250226 | 131400 | 25265273900 | 27500 | 27500 | 27600 | 27500 | 437 |
| 350 | 20250226 | 131300 | 25253232750 | 27550 | 27500 | 27550 | 27500 | 600 |
| 351 | 20250226 | 131200 | 25236717150 | 27550 | 27550 | 27550 | 27500 | 84 |
| 352 | 20250226 | 131100 | 25234403150 | 27550 | 27550 | 27550 | 27500 | 246 |
| 353 | 20250226 | 131000 | 25227626050 | 27500 | 27600 | 27600 | 27500 | 187 |
| 354 | 20250226 | 130900 | 25222475300 | 27550 | 27550 | 27550 | 27500 | 330 |
| 355 | 20250226 | 130800 | 25213384250 | 27550 | 27550 | 27550 | 27500 | 301 |
| 356 | 20250226 | 130700 | 25205091850 | 27550 | 27550 | 27550 | 27500 | 471 |
| 357 | 20250226 | 130600 | 25192117650 | 27550 | 27550 | 27550 | 27500 | 152 |
| 358 | 20250226 | 130500 | 25187930250 | 27550 | 27550 | 27550 | 27500 | 152 |
| 359 | 20250226 | 130400 | 25183747700 | 27550 | 27550 | 27550 | 27500 | 1013 |
| 360 | 20250226 | 130300 | 25155872650 | 27600 | 27500 | 27600 | 27500 | 466 |
| 361 | 20250226 | 130200 | 25143043150 | 27550 | 27600 | 27600 | 27550 | 210 |
| 362 | 20250226 | 130100 | 25137257150 | 27550 | 27550 | 27600 | 27550 | 469 |
| 363 | 20250226 | 130000 | 25124335150 | 27550 | 27550 | 27550 | 27500 | 293 |
| 364 | 20250226 | 125900 | 25116265650 | 27550 | 27500 | 27550 | 27500 | 55 |
| 365 | 20250226 | 125800 | 25114751400 | 27500 | 27550 | 27600 | 27500 | 2195 |
| 366 | 20250226 | 125700 | 25054357550 | 27550 | 27550 | 27550 | 27500 | 137 |
| 367 | 20250226 | 125600 | 25050584700 | 27550 | 27550 | 27550 | 27500 | 166 |
| 368 | 20250226 | 125500 | 25046014250 | 27600 | 27550 | 27600 | 27500 | 1906 |
| 369 | 20250226 | 125400 | 24993508750 | 27550 | 27600 | 27600 | 27550 | 651 |
| 370 | 20250226 | 125300 | 24975569850 | 27600 | 27600 | 27600 | 27550 | 567 |
| 371 | 20250226 | 125200 | 24959932000 | 27550 | 27550 | 27600 | 27550 | 128 |
| 372 | 20250226 | 125100 | 24956402000 | 27600 | 27600 | 27600 | 27550 | 851 |
| 373 | 20250226 | 125000 | 24932917300 | 27650 | 27600 | 27650 | 27600 | 375 |
| 374 | 20250226 | 124900 | 24922563550 | 27650 | 27650 | 27700 | 27600 | 1522 |
| 375 | 20250226 | 124800 | 24880539600 | 27650 | 27700 | 27700 | 27650 | 610 |
| 376 | 20250226 | 124700 | 24863669950 | 27650 | 27700 | 27700 | 27650 | 151 |
| 377 | 20250226 | 124600 | 24859487450 | 27700 | 27650 | 27700 | 27650 | 114 |
| 378 | 20250226 | 124500 | 24856331450 | 27650 | 27650 | 27650 | 27600 | 740 |
| 379 | 20250226 | 124400 | 24835871400 | 27650 | 27700 | 27700 | 27650 | 160 |
| 380 | 20250226 | 124300 | 24831443850 | 27700 | 27700 | 27700 | 27650 | 146 |
| 381 | 20250226 | 124200 | 24827404700 | 27700 | 27650 | 27700 | 27650 | 80 |
| 382 | 20250226 | 124100 | 24825189050 | 27650 | 27650 | 27700 | 27600 | 173 |
| 383 | 20250226 | 124000 | 24820404850 | 27700 | 27650 | 27700 | 27650 | 352 |
| 384 | 20250226 | 123900 | 24810671800 | 27700 | 27700 | 27700 | 27650 | 276 |
| 385 | 20250226 | 123800 | 24803030700 | 27700 | 27700 | 27700 | 27600 | 1561 |
| 386 | 20250226 | 123700 | 24759852950 | 27700 | 27700 | 27700 | 27650 | 147 |
| 387 | 20250226 | 123600 | 24755784200 | 27700 | 27700 | 27750 | 27650 | 134 |
| 388 | 20250226 | 123500 | 24752071950 | 27700 | 27700 | 27750 | 27700 | 99 |
| 389 | 20250226 | 123400 | 24749329450 | 27700 | 27700 | 27750 | 27650 | 225 |
| 390 | 20250226 | 123300 | 24743100200 | 27700 | 27700 | 27750 | 27700 | 337 |
| 391 | 20250226 | 123200 | 24733764150 | 27650 | 27650 | 27700 | 27650 | 101 |
| 392 | 20250226 | 123100 | 24730968200 | 27650 | 27700 | 27750 | 27650 | 253 |
| 393 | 20250226 | 123000 | 24723962350 | 27700 | 27700 | 27750 | 27700 | 212 |
| 394 | 20250226 | 122900 | 24718085150 | 27700 | 27700 | 27750 | 27700 | 129 |
| 395 | 20250226 | 122800 | 24714509950 | 27700 | 27700 | 27750 | 27700 | 605 |
| 396 | 20250226 | 122700 | 24697748050 | 27750 | 27700 | 27750 | 27700 | 47 |
| 397 | 20250226 | 122600 | 24696444150 | 27750 | 27700 | 27750 | 27700 | 109 |
| 398 | 20250226 | 122500 | 24693420850 | 27700 | 27700 | 27750 | 27700 | 65 |
| 399 | 20250226 | 122400 | 24691617750 | 27750 | 27750 | 27750 | 27700 | 181 |
| 400 | 20250226 | 122300 | 24686600250 | 27700 | 27650 | 27750 | 27650 | 70 |
| 401 | 20250226 | 122200 | 24684660550 | 27750 | 27650 | 27750 | 27650 | 650 |
| 402 | 20250226 | 122100 | 24666648600 | 27700 | 27700 | 27700 | 27650 | 115 |
| 403 | 20250226 | 122000 | 24663463250 | 27700 | 27600 | 27700 | 27600 | 172 |
| 404 | 20250226 | 121900 | 24658710500 | 27650 | 27650 | 27700 | 27650 | 98 |
| 405 | 20250226 | 121800 | 24655999150 | 27650 | 27650 | 27700 | 27650 | 2201 |
| 406 | 20250226 | 121700 | 24595135200 | 27650 | 27700 | 27700 | 27650 | 986 |
| 407 | 20250226 | 121600 | 24567838850 | 27750 | 27700 | 27750 | 27700 | 298 |
| 408 | 20250226 | 121500 | 24559580800 | 27750 | 27750 | 27750 | 27700 | 213 |
| 409 | 20250226 | 121400 | 24553678600 | 27750 | 27750 | 27800 | 27700 | 1061 |
| 410 | 20250226 | 121300 | 24524277400 | 27750 | 27750 | 27800 | 27750 | 244 |
| 411 | 20250226 | 121200 | 24517504000 | 27750 | 27850 | 27850 | 27750 | 1398 |
| 412 | 20250226 | 121100 | 24478682950 | 27850 | 27900 | 27900 | 27800 | 82 |
| 413 | 20250226 | 121000 | 24476399350 | 27850 | 27850 | 27900 | 27800 | 73 |
| 414 | 20250226 | 120900 | 24474365900 | 27850 | 27850 | 27850 | 27800 | 131 |
| 415 | 20250226 | 120800 | 24470720300 | 27850 | 27850 | 27850 | 27750 | 340 |
| 416 | 20250226 | 120700 | 24461263450 | 27850 | 27850 | 27850 | 27850 | 79 |
| 417 | 20250226 | 120600 | 24459063300 | 27850 | 27800 | 27850 | 27750 | 1064 |
| 418 | 20250226 | 120500 | 24429508150 | 27850 | 27850 | 27850 | 27800 | 196 |
| 419 | 20250226 | 120400 | 24424056500 | 27850 | 27800 | 27850 | 27800 | 73 |
| 420 | 20250226 | 120300 | 24422023550 | 27800 | 27850 | 27900 | 27800 | 357 |
| 421 | 20250226 | 120200 | 24412080350 | 27850 | 27800 | 27850 | 27800 | 123 |
| 422 | 20250226 | 120100 | 24408657450 | 27800 | 27800 | 27900 | 27800 | 1181 |
| 423 | 20250226 | 120000 | 24375820350 | 27800 | 27900 | 27900 | 27800 | 1250 |
| 424 | 20250226 | 115900 | 24341011850 | 27900 | 27900 | 27900 | 27850 | 51 |
| 425 | 20250226 | 115800 | 24339590100 | 27900 | 27900 | 27900 | 27850 | 113 |
| 426 | 20250226 | 115700 | 24336439550 | 27900 | 27850 | 27900 | 27850 | 68 |
| 427 | 20250226 | 115600 | 24334543550 | 27850 | 27900 | 27900 | 27850 | 105 |
| 428 | 20250226 | 115500 | 24331615200 | 27850 | 27850 | 27900 | 27850 | 62 |
| 429 | 20250226 | 115400 | 24329887100 | 27850 | 27850 | 27900 | 27800 | 320 |
| 430 | 20250226 | 115300 | 24320976150 | 27850 | 27850 | 27850 | 27800 | 139 |
| 431 | 20250226 | 115200 | 24317107550 | 27850 | 27850 | 27900 | 27800 | 891 |
| 432 | 20250226 | 115100 | 24292295200 | 27850 | 27850 | 27850 | 27800 | 202 |
| 433 | 20250226 | 115000 | 24286676100 | 27800 | 27850 | 27900 | 27800 | 100 |
| 434 | 20250226 | 114900 | 24283892200 | 27900 | 27900 | 27900 | 27800 | 1477 |
| 435 | 20250226 | 114800 | 24242770350 | 27900 | 27900 | 27950 | 27800 | 2192 |
| 436 | 20250226 | 114700 | 24181622800 | 27900 | 28000 | 28000 | 27900 | 256 |
| 437 | 20250226 | 114600 | 24174477900 | 27900 | 27950 | 27950 | 27900 | 138 |
| 438 | 20250226 | 114500 | 24170623150 | 27950 | 27800 | 27950 | 27800 | 956 |
| 439 | 20250226 | 114400 | 24143987850 | 27900 | 27900 | 27950 | 27750 | 899 |
| 440 | 20250226 | 114300 | 24118978800 | 27950 | 27950 | 27950 | 27850 | 1791 |
| 441 | 20250226 | 114200 | 24069073950 | 27950 | 28000 | 28000 | 27900 | 1305 |
| 442 | 20250226 | 114100 | 24032656000 | 27950 | 27950 | 28000 | 27950 | 520 |
| 443 | 20250226 | 114000 | 24018111800 | 28000 | 28050 | 28050 | 27950 | 2347 |
| 444 | 20250226 | 113900 | 23952407900 | 28050 | 28000 | 28050 | 28000 | 78 |
| 445 | 20250226 | 113800 | 23950220600 | 28050 | 28050 | 28050 | 28000 | 111 |
| 446 | 20250226 | 113700 | 23947108250 | 28050 | 28050 | 28100 | 28000 | 1325 |
| 447 | 20250226 | 113600 | 23909948400 | 28100 | 28100 | 28100 | 28050 | 275 |
| 448 | 20250226 | 113500 | 23902233150 | 28150 | 28100 | 28150 | 28050 | 1549 |
| 449 | 20250226 | 113400 | 23858709850 | 28100 | 28100 | 28150 | 28050 | 778 |
| 450 | 20250226 | 113300 | 23836869100 | 28100 | 28050 | 28100 | 28050 | 206 |
| 451 | 20250226 | 113200 | 23831085050 | 28050 | 28100 | 28150 | 28050 | 274 |
| 452 | 20250226 | 113100 | 23823388000 | 28100 | 28100 | 28150 | 28050 | 1730 |
| 453 | 20250226 | 113000 | 23774799400 | 28050 | 28050 | 28150 | 28050 | 1986 |
| 454 | 20250226 | 112900 | 23719047200 | 28050 | 28050 | 28100 | 28050 | 227 |
| 455 | 20250226 | 112800 | 23712672000 | 28050 | 28100 | 28100 | 28050 | 186 |
| 456 | 20250226 | 112700 | 23707450900 | 28100 | 28200 | 28200 | 28050 | 4676 |
| 457 | 20250226 | 112600 | 23575935950 | 28200 | 28200 | 28200 | 28150 | 368 |
| 458 | 20250226 | 112500 | 23565567650 | 28200 | 28150 | 28200 | 28150 | 306 |
| 459 | 20250226 | 112400 | 23556947300 | 28200 | 28200 | 28250 | 28150 | 2598 |
| 460 | 20250226 | 112300 | 23483697100 | 28200 | 28200 | 28250 | 28200 | 454 |
| 461 | 20250226 | 112200 | 23470889550 | 28200 | 28300 | 28300 | 28200 | 1059 |
| 462 | 20250226 | 112100 | 23440965200 | 28350 | 28400 | 28450 | 28150 | 4574 |
| 463 | 20250226 | 112000 | 23311403550 | 28400 | 28550 | 28550 | 28400 | 3526 |
| 464 | 20250226 | 111900 | 23211070000 | 28500 | 28500 | 28600 | 28400 | 5419 |
| 465 | 20250226 | 111800 | 23056647350 | 28550 | 28450 | 28600 | 28450 | 1049 |
| 466 | 20250226 | 111700 | 23026726600 | 28450 | 28450 | 28500 | 28400 | 1103 |
| 467 | 20250226 | 111600 | 22995319250 | 28500 | 28400 | 28550 | 28400 | 909 |
| 468 | 20250226 | 111500 | 22969433950 | 28550 | 28500 | 28650 | 28400 | 5382 |
| 469 | 20250226 | 111400 | 22815725050 | 28500 | 28600 | 28650 | 28400 | 15284 |
| 470 | 20250226 | 111300 | 22379124150 | 28600 | 28300 | 28650 | 28250 | 20585 |
| 471 | 20250226 | 111200 | 21792564700 | 28300 | 28300 | 28300 | 28250 | 5060 |
| 472 | 20250226 | 111100 | 21649498300 | 28300 | 27900 | 28300 | 27900 | 13986 |
| 473 | 20250226 | 111000 | 21255915100 | 27900 | 27750 | 27950 | 27750 | 3881 |
| 474 | 20250226 | 110900 | 21147815750 | 27800 | 27800 | 27800 | 27700 | 1271 |
| 475 | 20250226 | 110800 | 21112491500 | 27800 | 27650 | 27850 | 27650 | 2988 |
| 476 | 20250226 | 110700 | 21029464350 | 27700 | 27600 | 27700 | 27600 | 2700 |
| 477 | 20250226 | 110600 | 20954794400 | 27650 | 27500 | 27650 | 27450 | 4927 |
| 478 | 20250226 | 110500 | 20819051400 | 27500 | 27400 | 27500 | 27350 | 3778 |
| 479 | 20250226 | 110400 | 20715358350 | 27400 | 27350 | 27400 | 27300 | 3049 |
| 480 | 20250226 | 110300 | 20631857450 | 27350 | 27250 | 27400 | 27250 | 1516 |
| 481 | 20250226 | 110200 | 20590442450 | 27250 | 27250 | 27300 | 27250 | 2200 |
| 482 | 20250226 | 110100 | 20530472300 | 27300 | 27250 | 27300 | 27200 | 1594 |
| 483 | 20250226 | 110000 | 20487035400 | 27250 | 27200 | 27300 | 27200 | 2320 |
| 484 | 20250226 | 105900 | 20423822900 | 27250 | 27150 | 27300 | 27150 | 1986 |
| 485 | 20250226 | 105800 | 20369751800 | 27150 | 27150 | 27250 | 27150 | 2577 |
| 486 | 20250226 | 105700 | 20299740600 | 27150 | 27300 | 27350 | 27050 | 15632 |
| 487 | 20250226 | 105600 | 19875210850 | 27300 | 27250 | 27350 | 27100 | 21147 |
| 488 | 20250226 | 105500 | 19300038750 | 27250 | 27450 | 27500 | 27250 | 18495 |
| 489 | 20250226 | 105400 | 18794153500 | 27450 | 27850 | 27900 | 27450 | 20404 |
| 490 | 20250226 | 105300 | 18231806650 | 27900 | 27750 | 27950 | 27650 | 11346 |
| 491 | 20250226 | 105200 | 17915255750 | 27750 | 27750 | 27800 | 27700 | 1137 |
| 492 | 20250226 | 105100 | 17883731950 | 27750 | 27800 | 27800 | 27700 | 638 |
| 493 | 20250226 | 105000 | 17866018150 | 27750 | 27800 | 27850 | 27750 | 602 |
| 494 | 20250226 | 104900 | 17849296650 | 27800 | 27750 | 27800 | 27750 | 702 |
| 495 | 20250226 | 104800 | 17829786000 | 27750 | 27700 | 27750 | 27600 | 1162 |
| 496 | 20250226 | 104700 | 17797616400 | 27700 | 27650 | 27700 | 27600 | 1047 |
| 497 | 20250226 | 104600 | 17768664850 | 27650 | 27600 | 27650 | 27600 | 369 |
| 498 | 20250226 | 104500 | 17758469300 | 27600 | 27650 | 27650 | 27550 | 634 |
| 499 | 20250226 | 104400 | 17740970000 | 27600 | 27700 | 27700 | 27600 | 2054 |
| 500 | 20250226 | 104300 | 17684255700 | 27650 | 27650 | 27700 | 27650 | 711 |
| 501 | 20250226 | 104200 | 17664569000 | 27650 | 27750 | 27750 | 27650 | 972 |
| 502 | 20250226 | 104100 | 17637643150 | 27750 | 27650 | 27750 | 27650 | 1500 |
| 503 | 20250226 | 104000 | 17596142100 | 27650 | 27700 | 27700 | 27600 | 1874 |
| 504 | 20250226 | 103900 | 17544357050 | 27700 | 27650 | 27700 | 27600 | 673 |
| 505 | 20250226 | 103800 | 17525735600 | 27650 | 27600 | 27650 | 27600 | 881 |
| 506 | 20250226 | 103700 | 17501410400 | 27600 | 27600 | 27650 | 27600 | 535 |
| 507 | 20250226 | 103600 | 17486633600 | 27600 | 27600 | 27600 | 27550 | 1076 |
| 508 | 20250226 | 103500 | 17456937300 | 27650 | 27600 | 27650 | 27600 | 148 |
| 509 | 20250226 | 103400 | 17452848950 | 27600 | 27600 | 27650 | 27600 | 1359 |
| 510 | 20250226 | 103300 | 17415339250 | 27600 | 27600 | 27600 | 27550 | 439 |
| 511 | 20250226 | 103200 | 17403235100 | 27550 | 27550 | 27600 | 27550 | 363 |
| 512 | 20250226 | 103100 | 17393228850 | 27550 | 27600 | 27600 | 27550 | 594 |
| 513 | 20250226 | 103000 | 17376856050 | 27550 | 27600 | 27600 | 27550 | 574 |
| 514 | 20250226 | 102900 | 17361037700 | 27550 | 27600 | 27600 | 27550 | 181 |
| 515 | 20250226 | 102800 | 17356046450 | 27550 | 27550 | 27600 | 27550 | 514 |
| 516 | 20250226 | 102700 | 17341878150 | 27600 | 27600 | 27650 | 27550 | 4684 |
| 517 | 20250226 | 102600 | 17212750350 | 27600 | 27600 | 27650 | 27600 | 550 |
| 518 | 20250226 | 102500 | 17197567200 | 27650 | 27550 | 27650 | 27550 | 586 |
| 519 | 20250226 | 102400 | 17181399850 | 27550 | 27550 | 27600 | 27550 | 368 |
| 520 | 20250226 | 102300 | 17171257050 | 27550 | 27550 | 27600 | 27500 | 1639 |
| 521 | 20250226 | 102200 | 17126095150 | 27550 | 27500 | 27600 | 27500 | 494 |
| 522 | 20250226 | 102100 | 17112485950 | 27550 | 27600 | 27600 | 27550 | 1208 |
| 523 | 20250226 | 102000 | 17079201650 | 27600 | 27650 | 27650 | 27600 | 2731 |
| 524 | 20250226 | 101900 | 17003822250 | 27650 | 27750 | 27800 | 27600 | 6845 |
| 525 | 20250226 | 101800 | 16814353750 | 27700 | 27650 | 27750 | 27600 | 2942 |
| 526 | 20250226 | 101700 | 16732783050 | 27650 | 27600 | 27650 | 27550 | 1108 |
| 527 | 20250226 | 101600 | 16702177450 | 27550 | 27550 | 27550 | 27500 | 488 |
| 528 | 20250226 | 101500 | 16688733550 | 27500 | 27500 | 27550 | 27500 | 1507 |
| 529 | 20250226 | 101400 | 16647225550 | 27550 | 27500 | 27550 | 27500 | 1603 |
| 530 | 20250226 | 101300 | 16603077400 | 27550 | 27550 | 27600 | 27500 | 2823 |
| 531 | 20250226 | 101200 | 16525420400 | 27600 | 27650 | 27650 | 27500 | 3682 |
| 532 | 20250226 | 101100 | 16423927550 | 27650 | 27550 | 27650 | 27550 | 1782 |
| 533 | 20250226 | 101000 | 16374788950 | 27600 | 27550 | 27600 | 27550 | 1192 |
| 534 | 20250226 | 100900 | 16341941750 | 27550 | 27550 | 27600 | 27550 | 988 |
| 535 | 20250226 | 100800 | 16314696150 | 27550 | 27550 | 27600 | 27500 | 1593 |
| 536 | 20250226 | 100700 | 16270819050 | 27550 | 27600 | 27650 | 27500 | 6811 |
| 537 | 20250226 | 100600 | 16083078250 | 27600 | 27700 | 27700 | 27600 | 612 |
| 538 | 20250226 | 100500 | 16066154950 | 27700 | 27700 | 27700 | 27650 | 219 |
| 539 | 20250226 | 100400 | 16060094900 | 27700 | 27650 | 27700 | 27600 | 2152 |
| 540 | 20250226 | 100300 | 16000585050 | 27650 | 27750 | 27800 | 27650 | 2438 |
| 541 | 20250226 | 100200 | 15933027300 | 27750 | 27800 | 27850 | 27750 | 3315 |
| 542 | 20250226 | 100100 | 15840982800 | 27850 | 27850 | 27850 | 27800 | 439 |
| 543 | 20250226 | 100000 | 15828758150 | 27850 | 27900 | 27900 | 27800 | 479 |
| 544 | 20250226 | 095900 | 15815421100 | 27900 | 27800 | 27950 | 27700 | 17123 |
| 545 | 20250226 | 095800 | 15339440100 | 27800 | 28150 | 28150 | 27800 | 6812 |
| 546 | 20250226 | 095700 | 15149246800 | 28100 | 28150 | 28200 | 28050 | 2225 |
| 547 | 20250226 | 095600 | 15086640850 | 28200 | 28150 | 28200 | 28000 | 3003 |
| 548 | 20250226 | 095500 | 15002259750 | 28150 | 28200 | 28300 | 28150 | 5145 |
| 549 | 20250226 | 095400 | 14857021050 | 28300 | 27700 | 28350 | 27700 | 34112 |
| 550 | 20250226 | 095300 | 13899279850 | 27700 | 27650 | 27700 | 27650 | 304 |
| 551 | 20250226 | 095200 | 13890867600 | 27650 | 27650 | 27700 | 27600 | 1174 |
| 552 | 20250226 | 095100 | 13858405250 | 27650 | 27650 | 27700 | 27600 | 519 |
| 553 | 20250226 | 095000 | 13844056800 | 27650 | 27750 | 27750 | 27600 | 1997 |
| 554 | 20250226 | 094900 | 13788795600 | 27750 | 27750 | 27850 | 27700 | 628 |
| 555 | 20250226 | 094800 | 13771362400 | 27750 | 27750 | 27800 | 27700 | 667 |
| 556 | 20250226 | 094700 | 13752851600 | 27700 | 27650 | 27750 | 27600 | 692 |
| 557 | 20250226 | 094600 | 13733700550 | 27650 | 27450 | 27700 | 27400 | 5399 |
| 558 | 20250226 | 094500 | 13585088700 | 27450 | 27550 | 27850 | 27400 | 18758 |
| 559 | 20250226 | 094400 | 13069167150 | 27550 | 27650 | 27650 | 27550 | 2098 |
| 560 | 20250226 | 094300 | 13011318000 | 27600 | 27650 | 27650 | 27600 | 878 |
| 561 | 20250226 | 094200 | 12987074150 | 27650 | 27600 | 27700 | 27600 | 713 |
| 562 | 20250226 | 094100 | 12967380550 | 27600 | 27650 | 27700 | 27600 | 1511 |
| 563 | 20250226 | 094000 | 12925645150 | 27650 | 27650 | 27700 | 27500 | 5901 |
| 564 | 20250226 | 093900 | 12762763650 | 27650 | 27700 | 27700 | 27600 | 2234 |
| 565 | 20250226 | 093800 | 12701028100 | 27700 | 27700 | 27750 | 27650 | 1066 |
| 566 | 20250226 | 093700 | 12671498300 | 27700 | 27750 | 27750 | 27700 | 1235 |
| 567 | 20250226 | 093600 | 12637270550 | 27750 | 27700 | 27750 | 27650 | 862 |
| 568 | 20250226 | 093500 | 12613376300 | 27700 | 27550 | 27750 | 27550 | 2871 |
| 569 | 20250226 | 093400 | 12533935500 | 27750 | 27600 | 27750 | 27500 | 4463 |
| 570 | 20250226 | 093300 | 12410826500 | 27600 | 27600 | 27650 | 27450 | 15270 |
| 571 | 20250226 | 093200 | 11990346900 | 27650 | 27800 | 27800 | 27600 | 10202 |
| 572 | 20250226 | 093100 | 11708069500 | 27800 | 28000 | 28000 | 27750 | 3066 |
| 573 | 20250226 | 093000 | 11622566950 | 28000 | 27950 | 28150 | 27950 | 3647 |
| 574 | 20250226 | 092900 | 11520303400 | 28000 | 27850 | 28050 | 27800 | 4692 |
| 575 | 20250226 | 092800 | 11389106150 | 27800 | 27700 | 27850 | 27650 | 1661 |
| 576 | 20250226 | 092700 | 11343009250 | 27700 | 27750 | 27800 | 27650 | 5783 |
| 577 | 20250226 | 092600 | 11182732300 | 27850 | 27900 | 27900 | 27750 | 4288 |
| 578 | 20250226 | 092500 | 11063351150 | 27900 | 27850 | 27950 | 27850 | 1221 |
| 579 | 20250226 | 092400 | 11029290900 | 27800 | 27800 | 27900 | 27800 | 2723 |
| 580 | 20250226 | 092300 | 10953498500 | 27850 | 27750 | 27900 | 27700 | 5234 |
| 581 | 20250226 | 092200 | 10808019350 | 27750 | 27850 | 27850 | 27700 | 4681 |
| 582 | 20250226 | 092100 | 10678285950 | 27800 | 27900 | 28050 | 27700 | 8074 |
| 583 | 20250226 | 092000 | 10453770900 | 28000 | 27800 | 28100 | 27700 | 11777 |
| 584 | 20250226 | 091900 | 10125595550 | 27850 | 28050 | 28050 | 27750 | 17308 |
| 585 | 20250226 | 091800 | 9642216650 | 28050 | 28400 | 28400 | 28050 | 8504 |
| 586 | 20250226 | 091700 | 9402703200 | 28400 | 28200 | 28400 | 27950 | 14294 |
| 587 | 20250226 | 091600 | 8999926250 | 28150 | 28350 | 28400 | 28050 | 14050 |
| 588 | 20250226 | 091500 | 8603281750 | 28300 | 28600 | 28600 | 28300 | 14672 |
| 589 | 20250226 | 091400 | 8185803400 | 28650 | 28650 | 28850 | 28600 | 5590 |
| 590 | 20250226 | 091300 | 8025200850 | 28650 | 28850 | 28850 | 28500 | 11209 |
| 591 | 20250226 | 091200 | 7703957100 | 28850 | 28850 | 29100 | 28750 | 7668 |
| 592 | 20250226 | 091100 | 7482002650 | 28800 | 29000 | 29000 | 28650 | 10483 |
| 593 | 20250226 | 091000 | 7180291850 | 29100 | 28800 | 29100 | 28750 | 8442 |
| 594 | 20250226 | 090900 | 6936211650 | 28800 | 28800 | 28900 | 28700 | 7579 |
| 595 | 20250226 | 090800 | 6718031800 | 28800 | 28950 | 29000 | 28800 | 17678 |
| 596 | 20250226 | 090700 | 6208063700 | 28900 | 29000 | 29050 | 28800 | 8993 |
| 597 | 20250226 | 090600 | 5948027250 | 29100 | 29000 | 29200 | 28850 | 13829 |
| 598 | 20250226 | 090500 | 5546867500 | 28950 | 29500 | 29600 | 28950 | 33007 |
| 599 | 20250226 | 090400 | 4578502100 | 29550 | 29150 | 29600 | 29150 | 37860 |
| 600 | 20250226 | 090300 | 3466390300 | 29200 | 29050 | 29200 | 28900 | 25926 |
| 601 | 20250226 | 090200 | 2713641350 | 29000 | 28900 | 29200 | 28900 | 23403 |
| 602 | 20250226 | 090100 | 2034055650 | 28950 | 28900 | 29150 | 28650 | 24464 |
| 603 | 20250226 | 090000 | 1327386200 | 28900 | 28650 | 29350 | 28500 | 44969 |