32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 184700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 17231 |
| 3 | 20250226 | 184600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20250226 | 184500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20250226 | 184400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20250226 | 184300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20250226 | 184200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20250226 | 184100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20250226 | 184000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20250226 | 183900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20250226 | 183800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20250226 | 183700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20250226 | 183600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20250226 | 183500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20250226 | 183400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20250226 | 183300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20250226 | 183200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20250226 | 183100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20250226 | 183000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20250226 | 182900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20250226 | 182800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20250226 | 182700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20250226 | 182600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20250226 | 182500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20250226 | 182400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20250226 | 182300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20250226 | 182200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20250226 | 182100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20250226 | 182000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20250226 | 181900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20250226 | 181800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20250226 | 181700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 17231 |
| 33 | 20250226 | 181600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20250226 | 181500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20250226 | 181400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20250226 | 181300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20250226 | 181200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20250226 | 181100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20250226 | 181000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20250226 | 180900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20250226 | 180800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20250226 | 180700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20250226 | 180600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20250226 | 180500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20250226 | 180400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20250226 | 180300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20250226 | 180200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20250226 | 180100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20250226 | 180000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20250226 | 175900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20250226 | 175800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20250226 | 175700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20250226 | 175600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20250226 | 175500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20250226 | 175400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20250226 | 175300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20250226 | 175200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20250226 | 175100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20250226 | 175000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20250226 | 174900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20250226 | 174800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20250226 | 174700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 17231 |
| 63 | 20250226 | 174600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20250226 | 174500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20250226 | 174400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20250226 | 174300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20250226 | 174200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20250226 | 174100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20250226 | 174000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20250226 | 173900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20250226 | 173800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20250226 | 173700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20250226 | 173600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20250226 | 173500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20250226 | 173400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20250226 | 173300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20250226 | 173200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20250226 | 173100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20250226 | 173000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20250226 | 172900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20250226 | 172800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20250226 | 172700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20250226 | 172600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20250226 | 172500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20250226 | 172400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20250226 | 172300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20250226 | 172200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20250226 | 172100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20250226 | 172000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20250226 | 171900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20250226 | 171800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20250226 | 171700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 17231 |
| 93 | 20250226 | 171600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20250226 | 171500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20250226 | 171400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20250226 | 171300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20250226 | 171200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20250226 | 171100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20250226 | 171000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20250226 | 170900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20250226 | 170800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20250226 | 170700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20250226 | 170600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20250226 | 170500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20250226 | 170400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20250226 | 170300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20250226 | 170200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20250226 | 170100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20250226 | 170000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20250226 | 165900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20250226 | 165800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20250226 | 165700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20250226 | 165600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20250226 | 165500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20250226 | 165400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20250226 | 165300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20250226 | 165200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20250226 | 165100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20250226 | 165000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20250226 | 164900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20250226 | 164800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20250226 | 164700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 17231 |
| 123 | 20250226 | 164600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20250226 | 164500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20250226 | 164400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20250226 | 164300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20250226 | 164200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20250226 | 164100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20250226 | 164000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20250226 | 163900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20250226 | 163800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20250226 | 163700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20250226 | 163600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20250226 | 163500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20250226 | 163400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20250226 | 163300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20250226 | 163200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20250226 | 163100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20250226 | 163000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20250226 | 162900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20250226 | 162800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20250226 | 162700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20250226 | 162600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20250226 | 162500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20250226 | 162400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20250226 | 162300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20250226 | 162200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20250226 | 162100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20250226 | 162000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20250226 | 161900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20250226 | 161800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20250226 | 161700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 17231 |
| 153 | 20250226 | 161600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20250226 | 161500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20250226 | 161400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20250226 | 161300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20250226 | 161200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20250226 | 161100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20250226 | 161000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20250226 | 160900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20250226 | 160800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20250226 | 160700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20250226 | 160600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20250226 | 160500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20250226 | 160400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20250226 | 160300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20250226 | 160200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20250226 | 160100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20250226 | 160000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20250226 | 155900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20250226 | 155800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20250226 | 155700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20250226 | 155600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20250226 | 155500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20250226 | 155400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20250226 | 155300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20250226 | 155200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20250226 | 155100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20250226 | 155000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20250226 | 154900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20250226 | 154800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20250226 | 154700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 17231 |
| 183 | 20250226 | 154600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20250226 | 154500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20250226 | 154400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20250226 | 154300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20250226 | 154200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20250226 | 154100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20250226 | 154000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20250226 | 153900 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20250226 | 153800 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20250226 | 153700 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20250226 | 153600 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20250226 | 153500 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20250226 | 153400 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20250226 | 153300 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20250226 | 153200 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20250226 | 153100 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20250226 | 153000 | 20794947150 | 37400 | 37400 | 37400 | 37400 | 17231 |
| 200 | 20250226 | 152900 | 20150507750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20250226 | 152800 | 20150507750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20250226 | 152700 | 20150507750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20250226 | 152600 | 20150507750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20250226 | 152500 | 20150507750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20250226 | 152400 | 20150507750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20250226 | 152300 | 20150507750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 207 | 20250226 | 152200 | 20150507750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 208 | 20250226 | 152100 | 20150507750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 209 | 20250226 | 152000 | 20150507750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 210 | 20250226 | 151900 | 20150507750 | 37400 | 37050 | 37400 | 37050 | 2253 |
| 211 | 20250226 | 151800 | 20066546800 | 37050 | 37350 | 37400 | 37000 | 6077 |
| 212 | 20250226 | 151700 | 19840709450 | 37400 | 37600 | 37700 | 37350 | 5934 |
| 213 | 20250226 | 151600 | 19618266400 | 37600 | 37950 | 37950 | 37600 | 6223 |
| 214 | 20250226 | 151500 | 19382948000 | 37950 | 37900 | 38000 | 37850 | 5017 |
| 215 | 20250226 | 151400 | 19192573450 | 37850 | 37700 | 37950 | 37700 | 3391 |
| 216 | 20250226 | 151300 | 19064118050 | 37750 | 37700 | 37800 | 37700 | 2045 |
| 217 | 20250226 | 151200 | 18986952450 | 37700 | 37650 | 37950 | 37650 | 8614 |
| 218 | 20250226 | 151100 | 18661280550 | 37650 | 37500 | 37700 | 37500 | 6795 |
| 219 | 20250226 | 151000 | 18405610650 | 37550 | 37400 | 37550 | 37400 | 4470 |
| 220 | 20250226 | 150900 | 18238044900 | 37400 | 37350 | 37450 | 37350 | 2066 |
| 221 | 20250226 | 150800 | 18160770400 | 37400 | 37300 | 37400 | 37250 | 2443 |
| 222 | 20250226 | 150700 | 18069579600 | 37300 | 37350 | 37400 | 37200 | 3998 |
| 223 | 20250226 | 150600 | 17920462150 | 37350 | 37500 | 37500 | 37300 | 4015 |
| 224 | 20250226 | 150500 | 17770221150 | 37450 | 37400 | 37500 | 37350 | 6232 |
| 225 | 20250226 | 150400 | 17536955750 | 37400 | 37350 | 37450 | 37300 | 5682 |
| 226 | 20250226 | 150300 | 17324525250 | 37350 | 37300 | 37350 | 37250 | 7491 |
| 227 | 20250226 | 150200 | 17044850200 | 37300 | 37200 | 37300 | 37150 | 3023 |
| 228 | 20250226 | 150100 | 16932239100 | 37150 | 37100 | 37200 | 37100 | 3986 |
| 229 | 20250226 | 150000 | 16784142750 | 37200 | 37250 | 37250 | 37150 | 2585 |
| 230 | 20250226 | 145900 | 16688018600 | 37250 | 37200 | 37250 | 37150 | 1827 |
| 231 | 20250226 | 145800 | 16620021050 | 37200 | 37150 | 37250 | 37150 | 3112 |
| 232 | 20250226 | 145700 | 16504304750 | 37150 | 37100 | 37250 | 37100 | 5238 |
| 233 | 20250226 | 145600 | 16309618200 | 37100 | 37000 | 37150 | 37000 | 2795 |
| 234 | 20250226 | 145500 | 16205921050 | 37000 | 37000 | 37100 | 37000 | 3919 |
| 235 | 20250226 | 145400 | 16060738450 | 37000 | 37200 | 37200 | 37000 | 2482 |
| 236 | 20250226 | 145300 | 15968577250 | 37200 | 37200 | 37200 | 37050 | 1833 |
| 237 | 20250226 | 145200 | 15900469000 | 37200 | 37150 | 37200 | 37050 | 1579 |
| 238 | 20250226 | 145100 | 15841777800 | 37150 | 37200 | 37200 | 37100 | 2439 |
| 239 | 20250226 | 145000 | 15751121600 | 37150 | 37000 | 37200 | 36950 | 3027 |
| 240 | 20250226 | 144900 | 15638726350 | 37100 | 36950 | 37150 | 36900 | 1771 |
| 241 | 20250226 | 144800 | 15573083600 | 36950 | 37050 | 37100 | 36900 | 1393 |
| 242 | 20250226 | 144700 | 15521541900 | 37100 | 36850 | 37150 | 36750 | 8909 |
| 243 | 20250226 | 144600 | 15191920250 | 36850 | 36850 | 36850 | 36700 | 2320 |
| 244 | 20250226 | 144500 | 15106590050 | 36850 | 36800 | 36850 | 36750 | 1139 |
| 245 | 20250226 | 144400 | 15064669950 | 36800 | 36800 | 36850 | 36700 | 1183 |
| 246 | 20250226 | 144300 | 15021164300 | 36800 | 36850 | 36850 | 36700 | 1184 |
| 247 | 20250226 | 144200 | 14977641050 | 36750 | 36950 | 36950 | 36700 | 1612 |
| 248 | 20250226 | 144100 | 14918344000 | 36850 | 36750 | 37000 | 36750 | 2193 |
| 249 | 20250226 | 144000 | 14837390850 | 36750 | 36700 | 36900 | 36700 | 609 |
| 250 | 20250226 | 143900 | 14814983450 | 36700 | 36750 | 36850 | 36700 | 642 |
| 251 | 20250226 | 143800 | 14791389900 | 36850 | 36700 | 36900 | 36700 | 804 |
| 252 | 20250226 | 143700 | 14761779500 | 36700 | 36800 | 36850 | 36700 | 3170 |
| 253 | 20250226 | 143600 | 14645153100 | 36800 | 36600 | 36950 | 36500 | 4189 |
| 254 | 20250226 | 143500 | 14491191000 | 36600 | 36850 | 36850 | 36500 | 8435 |
| 255 | 20250226 | 143400 | 14181658450 | 36900 | 36800 | 37000 | 36700 | 2915 |
| 256 | 20250226 | 143300 | 14074364050 | 36900 | 37200 | 37650 | 36750 | 24080 |
| 257 | 20250226 | 143200 | 13177764050 | 37150 | 36600 | 37550 | 36550 | 27703 |
| 258 | 20250226 | 143100 | 12147601250 | 36600 | 36550 | 36650 | 36500 | 508 |
| 259 | 20250226 | 143000 | 12129021800 | 36600 | 36450 | 36650 | 36400 | 3164 |
| 260 | 20250226 | 142900 | 12013370600 | 36500 | 36650 | 36650 | 36400 | 949 |
| 261 | 20250226 | 142800 | 11978741900 | 36500 | 36550 | 36650 | 36350 | 6577 |
| 262 | 20250226 | 142700 | 11738494900 | 36550 | 36550 | 36600 | 36550 | 3503 |
| 263 | 20250226 | 142600 | 11610420900 | 36550 | 36750 | 36750 | 36550 | 9031 |
| 264 | 20250226 | 142500 | 11279987850 | 36700 | 36600 | 36800 | 36400 | 7265 |
| 265 | 20250226 | 142400 | 11013670650 | 36600 | 36050 | 37000 | 36050 | 27826 |
| 266 | 20250226 | 142300 | 9995462300 | 36100 | 35650 | 36100 | 35650 | 3984 |
| 267 | 20250226 | 142200 | 9852565100 | 35500 | 35850 | 35850 | 35350 | 6279 |
| 268 | 20250226 | 142100 | 9629043700 | 35800 | 36450 | 36450 | 35800 | 10808 |
| 269 | 20250226 | 142000 | 9239057700 | 36300 | 36050 | 36850 | 36000 | 20379 |
| 270 | 20250226 | 141900 | 8495759000 | 36050 | 36300 | 36600 | 35700 | 20875 |
| 271 | 20250226 | 141800 | 7738481500 | 36350 | 35350 | 37200 | 35350 | 62309 |
| 272 | 20250226 | 141700 | 5465491950 | 35350 | 35450 | 35900 | 35350 | 17747 |
| 273 | 20250226 | 141600 | 4831248250 | 35350 | 35350 | 35450 | 35350 | 181 |
| 274 | 20250226 | 141500 | 4824845800 | 35500 | 35500 | 35500 | 35350 | 1094 |
| 275 | 20250226 | 141400 | 4786043250 | 35500 | 35400 | 35500 | 35350 | 546 |
| 276 | 20250226 | 141300 | 4766698850 | 35450 | 35450 | 35500 | 35350 | 927 |
| 277 | 20250226 | 141200 | 4733898050 | 35450 | 35400 | 35500 | 35350 | 1563 |
| 278 | 20250226 | 141100 | 4678466250 | 35400 | 35400 | 35450 | 35350 | 461 |
| 279 | 20250226 | 141000 | 4662129950 | 35450 | 35350 | 35450 | 35350 | 1298 |
| 280 | 20250226 | 140900 | 4616206550 | 35300 | 35400 | 35400 | 35300 | 168 |
| 281 | 20250226 | 140800 | 4610269650 | 35400 | 35350 | 35400 | 35300 | 237 |
| 282 | 20250226 | 140700 | 4601885700 | 35400 | 35250 | 35400 | 35250 | 573 |
| 283 | 20250226 | 140600 | 4581632150 | 35350 | 35350 | 35350 | 35250 | 402 |
| 284 | 20250226 | 140500 | 4567421900 | 35350 | 35300 | 35350 | 35300 | 1139 |
| 285 | 20250226 | 140400 | 4527205300 | 35300 | 35150 | 35300 | 35150 | 1669 |
| 286 | 20250226 | 140300 | 4468427650 | 35150 | 35200 | 35200 | 35150 | 77 |
| 287 | 20250226 | 140200 | 4465717500 | 35200 | 35200 | 35200 | 35200 | 104 |
| 288 | 20250226 | 140100 | 4462056700 | 35200 | 35200 | 35200 | 35100 | 173 |
| 289 | 20250226 | 140000 | 4455972300 | 35200 | 35150 | 35200 | 35100 | 831 |
| 290 | 20250226 | 135900 | 4426785700 | 35150 | 35100 | 35150 | 35100 | 69 |
| 291 | 20250226 | 135800 | 4424361200 | 35150 | 35150 | 35150 | 35100 | 164 |
| 292 | 20250226 | 135700 | 4418598400 | 35100 | 35150 | 35150 | 35100 | 197 |
| 293 | 20250226 | 135600 | 4411678350 | 35100 | 35100 | 35150 | 35100 | 109 |
| 294 | 20250226 | 135500 | 4407847450 | 35150 | 35100 | 35150 | 35100 | 93 |
| 295 | 20250226 | 135400 | 4404578550 | 35100 | 35100 | 35150 | 35100 | 82 |
| 296 | 20250226 | 135300 | 4401698050 | 35150 | 35150 | 35150 | 35100 | 126 |
| 297 | 20250226 | 135200 | 4397269750 | 35150 | 35150 | 35150 | 35150 | 140 |
| 298 | 20250226 | 135100 | 4392348750 | 35150 | 35150 | 35150 | 35100 | 154 |
| 299 | 20250226 | 135000 | 4386936850 | 35150 | 35150 | 35150 | 35100 | 121 |
| 300 | 20250226 | 134900 | 4382685450 | 35150 | 35200 | 35200 | 35100 | 82 |
| 301 | 20250226 | 134800 | 4379802600 | 35200 | 35150 | 35250 | 35150 | 325 |
| 302 | 20250226 | 134700 | 4368356100 | 35150 | 35100 | 35250 | 35050 | 2230 |
| 303 | 20250226 | 134600 | 4289922700 | 35100 | 35050 | 35100 | 35050 | 118 |
| 304 | 20250226 | 134500 | 4285782300 | 35100 | 35100 | 35100 | 35050 | 56 |
| 305 | 20250226 | 134400 | 4283817000 | 35100 | 35100 | 35150 | 35050 | 212 |
| 306 | 20250226 | 134300 | 4276374400 | 35100 | 35050 | 35150 | 35050 | 529 |
| 307 | 20250226 | 134200 | 4257824850 | 35150 | 35150 | 35150 | 35100 | 920 |
| 308 | 20250226 | 134100 | 4225529150 | 35150 | 35150 | 35150 | 35100 | 110 |
| 309 | 20250226 | 134000 | 4221663000 | 35150 | 35100 | 35150 | 35050 | 202 |
| 310 | 20250226 | 133900 | 4214572300 | 35050 | 35150 | 35150 | 35050 | 139 |
| 311 | 20250226 | 133800 | 4209696350 | 35150 | 35150 | 35150 | 35050 | 184 |
| 312 | 20250226 | 133700 | 4203236150 | 35050 | 35150 | 35150 | 35000 | 167 |
| 313 | 20250226 | 133600 | 4197373400 | 35000 | 35100 | 35150 | 35000 | 113 |
| 314 | 20250226 | 133500 | 4193405850 | 35100 | 35050 | 35100 | 35050 | 73 |
| 315 | 20250226 | 133400 | 4190844550 | 35000 | 35000 | 35050 | 35000 | 139 |
| 316 | 20250226 | 133300 | 4185974300 | 35050 | 35050 | 35050 | 35050 | 74 |
| 317 | 20250226 | 133200 | 4183380600 | 35050 | 35050 | 35050 | 35000 | 115 |
| 318 | 20250226 | 133100 | 4179350650 | 35050 | 35000 | 35050 | 35000 | 85 |
| 319 | 20250226 | 133000 | 4176372600 | 35050 | 35000 | 35050 | 35000 | 200 |
| 320 | 20250226 | 132900 | 4169369400 | 35000 | 35000 | 35050 | 35000 | 110 |
| 321 | 20250226 | 132800 | 4165514500 | 35000 | 35050 | 35050 | 35000 | 137 |
| 322 | 20250226 | 132700 | 4160716150 | 35050 | 35050 | 35050 | 35000 | 127 |
| 323 | 20250226 | 132600 | 4156266150 | 35000 | 35050 | 35050 | 35000 | 179 |
| 324 | 20250226 | 132500 | 4149998950 | 35050 | 35100 | 35150 | 35000 | 1726 |
| 325 | 20250226 | 132400 | 4089505950 | 35100 | 35100 | 35100 | 35050 | 226 |
| 326 | 20250226 | 132300 | 4081573500 | 35100 | 35100 | 35100 | 35050 | 88 |
| 327 | 20250226 | 132200 | 4078485900 | 35100 | 35100 | 35150 | 35100 | 177 |
| 328 | 20250226 | 132100 | 4072271500 | 35100 | 35100 | 35100 | 35100 | 50 |
| 329 | 20250226 | 132000 | 4070516500 | 35050 | 35100 | 35100 | 35050 | 100 |
| 330 | 20250226 | 131900 | 4067006600 | 35150 | 35150 | 35150 | 35050 | 88 |
| 331 | 20250226 | 131800 | 4063915800 | 35150 | 35150 | 35150 | 35050 | 115 |
| 332 | 20250226 | 131700 | 4059874250 | 35050 | 35100 | 35150 | 35050 | 113 |
| 333 | 20250226 | 131600 | 4055909300 | 35100 | 35050 | 35100 | 35050 | 45 |
| 334 | 20250226 | 131500 | 4054329950 | 35100 | 35000 | 35150 | 35000 | 128 |
| 335 | 20250226 | 131400 | 4049836500 | 35150 | 35150 | 35150 | 35000 | 151 |
| 336 | 20250226 | 131300 | 4044529150 | 35150 | 35150 | 35150 | 35000 | 128 |
| 337 | 20250226 | 131200 | 4040030850 | 35150 | 35050 | 35150 | 35050 | 132 |
| 338 | 20250226 | 131100 | 4035395650 | 35100 | 35000 | 35100 | 35000 | 118 |
| 339 | 20250226 | 131000 | 4031255450 | 35100 | 35050 | 35100 | 35050 | 110 |
| 340 | 20250226 | 130900 | 4027395900 | 35050 | 35050 | 35050 | 35050 | 43 |
| 341 | 20250226 | 130800 | 4025888750 | 35050 | 35100 | 35100 | 35000 | 104 |
| 342 | 20250226 | 130700 | 4022242650 | 35100 | 35100 | 35100 | 35050 | 348 |
| 343 | 20250226 | 130600 | 4010043000 | 35100 | 35050 | 35100 | 35050 | 295 |
| 344 | 20250226 | 130500 | 3999698200 | 35050 | 35000 | 35050 | 35000 | 99 |
| 345 | 20250226 | 130400 | 3996228350 | 35050 | 35050 | 35050 | 35000 | 179 |
| 346 | 20250226 | 130300 | 3989957300 | 35050 | 35050 | 35050 | 35000 | 282 |
| 347 | 20250226 | 130200 | 3980075600 | 35000 | 35050 | 35050 | 35000 | 145 |
| 348 | 20250226 | 130100 | 3974997450 | 35050 | 35000 | 35050 | 35000 | 83 |
| 349 | 20250226 | 130000 | 3972088550 | 35050 | 35000 | 35050 | 35000 | 198 |
| 350 | 20250226 | 125900 | 3965155300 | 35000 | 35100 | 35100 | 35000 | 566 |
| 351 | 20250226 | 125800 | 3945317200 | 35100 | 35100 | 35100 | 35100 | 81 |
| 352 | 20250226 | 125700 | 3942474100 | 35100 | 35100 | 35150 | 35050 | 244 |
| 353 | 20250226 | 125600 | 3933908100 | 35050 | 35100 | 35150 | 35050 | 149 |
| 354 | 20250226 | 125500 | 3928676300 | 35100 | 35100 | 35150 | 35100 | 67 |
| 355 | 20250226 | 125400 | 3926323200 | 35150 | 35100 | 35150 | 35050 | 148 |
| 356 | 20250226 | 125300 | 3921124100 | 35150 | 35050 | 35150 | 35050 | 50 |
| 357 | 20250226 | 125200 | 3919367100 | 35150 | 35150 | 35150 | 35050 | 211 |
| 358 | 20250226 | 125100 | 3911957350 | 35200 | 35050 | 35200 | 35050 | 569 |
| 359 | 20250226 | 125000 | 3891956000 | 35150 | 35050 | 35150 | 35050 | 288 |
| 360 | 20250226 | 124900 | 3881845300 | 35100 | 35100 | 35100 | 35050 | 211 |
| 361 | 20250226 | 124800 | 3874440400 | 35100 | 35100 | 35100 | 35050 | 176 |
| 362 | 20250226 | 124700 | 3868263150 | 35050 | 35100 | 35100 | 35050 | 120 |
| 363 | 20250226 | 124600 | 3864051250 | 35100 | 35050 | 35100 | 35050 | 825 |
| 364 | 20250226 | 124500 | 3835132800 | 35000 | 34950 | 35050 | 34950 | 143 |
| 365 | 20250226 | 124400 | 3830125700 | 35050 | 35050 | 35050 | 34950 | 127 |
| 366 | 20250226 | 124300 | 3825675250 | 35000 | 34900 | 35000 | 34900 | 6569 |
| 367 | 20250226 | 124200 | 3596252200 | 34900 | 34950 | 34950 | 34900 | 165 |
| 368 | 20250226 | 124100 | 3590488750 | 34950 | 34950 | 34950 | 34900 | 300 |
| 369 | 20250226 | 124000 | 3580006200 | 34950 | 34950 | 34950 | 34900 | 132 |
| 370 | 20250226 | 123900 | 3575394500 | 34950 | 34950 | 34950 | 34950 | 55 |
| 371 | 20250226 | 123800 | 3573472250 | 34950 | 34900 | 34950 | 34900 | 99 |
| 372 | 20250226 | 123700 | 3570014000 | 34950 | 34900 | 34950 | 34900 | 162 |
| 373 | 20250226 | 123600 | 3564353700 | 34950 | 34950 | 34950 | 34900 | 123 |
| 374 | 20250226 | 123500 | 3560055100 | 34900 | 34950 | 34950 | 34900 | 145 |
| 375 | 20250226 | 123400 | 3554988500 | 34900 | 34950 | 34950 | 34900 | 46 |
| 376 | 20250226 | 123300 | 3553380900 | 34950 | 34950 | 34950 | 34900 | 190 |
| 377 | 20250226 | 123200 | 3546742900 | 34950 | 34950 | 34950 | 34950 | 366 |
| 378 | 20250226 | 123100 | 3533951200 | 34950 | 35000 | 35000 | 34900 | 683 |
| 379 | 20250226 | 123000 | 3510076800 | 35000 | 34950 | 35000 | 34950 | 173 |
| 380 | 20250226 | 122900 | 3504025300 | 34950 | 35000 | 35000 | 34950 | 127 |
| 381 | 20250226 | 122800 | 3499584400 | 35000 | 35000 | 35000 | 34950 | 164 |
| 382 | 20250226 | 122700 | 3493844550 | 35000 | 35000 | 35000 | 34950 | 94 |
| 383 | 20250226 | 122600 | 3490555500 | 35000 | 34900 | 35000 | 34900 | 490 |
| 384 | 20250226 | 122500 | 3473430350 | 34900 | 34950 | 34950 | 34850 | 209 |
| 385 | 20250226 | 122400 | 3466131500 | 34850 | 34950 | 34950 | 34850 | 23 |
| 386 | 20250226 | 122300 | 3465327850 | 34950 | 34900 | 34950 | 34900 | 105 |
| 387 | 20250226 | 122200 | 3461658950 | 34950 | 34950 | 34950 | 34850 | 88 |
| 388 | 20250226 | 122100 | 3458585750 | 34850 | 34850 | 34950 | 34850 | 140 |
| 389 | 20250226 | 122000 | 3453700300 | 34950 | 34900 | 34950 | 34850 | 80 |
| 390 | 20250226 | 121900 | 3450907300 | 34900 | 34950 | 34950 | 34850 | 74 |
| 391 | 20250226 | 121800 | 3448322800 | 34950 | 34950 | 35000 | 34900 | 321 |
| 392 | 20250226 | 121700 | 3437112200 | 34900 | 34950 | 34950 | 34900 | 50 |
| 393 | 20250226 | 121600 | 3435365050 | 34950 | 34900 | 34950 | 34900 | 105 |
| 394 | 20250226 | 121500 | 3431695400 | 34950 | 34950 | 34950 | 34900 | 146 |
| 395 | 20250226 | 121400 | 3426597750 | 34900 | 34950 | 34950 | 34900 | 132 |
| 396 | 20250226 | 121300 | 3421986000 | 34950 | 34950 | 34950 | 34900 | 118 |
| 397 | 20250226 | 121200 | 3417862450 | 34950 | 34950 | 35000 | 34900 | 183 |
| 398 | 20250226 | 121100 | 3411464550 | 34950 | 35000 | 35000 | 34950 | 103 |
| 399 | 20250226 | 121000 | 3407859750 | 34950 | 34950 | 34950 | 34900 | 207 |
| 400 | 20250226 | 120900 | 3400625600 | 34950 | 34950 | 34950 | 34950 | 80 |
| 401 | 20250226 | 120800 | 3397829600 | 34950 | 34950 | 34950 | 34850 | 124 |
| 402 | 20250226 | 120700 | 3393496000 | 34950 | 34900 | 34950 | 34900 | 114 |
| 403 | 20250226 | 120600 | 3389513800 | 34950 | 34900 | 34950 | 34900 | 109 |
| 404 | 20250226 | 120500 | 3385706000 | 34900 | 34850 | 34900 | 34850 | 118 |
| 405 | 20250226 | 120400 | 3381590250 | 34900 | 34900 | 34900 | 34900 | 112 |
| 406 | 20250226 | 120300 | 3377681450 | 34900 | 34900 | 34900 | 34850 | 89 |
| 407 | 20250226 | 120200 | 3374576600 | 34850 | 34900 | 34900 | 34850 | 84 |
| 408 | 20250226 | 120100 | 3371645350 | 34900 | 34900 | 34900 | 34850 | 57 |
| 409 | 20250226 | 120000 | 3369656200 | 34950 | 34950 | 34950 | 34850 | 116 |
| 410 | 20250226 | 115900 | 3365604750 | 34950 | 34900 | 34950 | 34850 | 127 |
| 411 | 20250226 | 115800 | 3361171600 | 34850 | 34850 | 34900 | 34850 | 116 |
| 412 | 20250226 | 115700 | 3357125750 | 34900 | 34900 | 34950 | 34900 | 174 |
| 413 | 20250226 | 115600 | 3351048250 | 34900 | 34950 | 34950 | 34900 | 61 |
| 414 | 20250226 | 115500 | 3348917100 | 34950 | 34900 | 34950 | 34900 | 134 |
| 415 | 20250226 | 115400 | 3344235650 | 34950 | 34900 | 34950 | 34900 | 275 |
| 416 | 20250226 | 115300 | 3334625250 | 34900 | 34900 | 34900 | 34900 | 65 |
| 417 | 20250226 | 115200 | 3332356750 | 34900 | 34900 | 34900 | 34900 | 312 |
| 418 | 20250226 | 115100 | 3321467950 | 34850 | 34900 | 34900 | 34850 | 80 |
| 419 | 20250226 | 115000 | 3318677700 | 34900 | 34850 | 34900 | 34850 | 144 |
| 420 | 20250226 | 114900 | 3313652200 | 34900 | 34850 | 34900 | 34850 | 666 |
| 421 | 20250226 | 114800 | 3290422400 | 34850 | 34800 | 34850 | 34750 | 146 |
| 422 | 20250226 | 114700 | 3285339100 | 34800 | 34900 | 34900 | 34750 | 195 |
| 423 | 20250226 | 114600 | 3278549700 | 34900 | 34900 | 34900 | 34800 | 69 |
| 424 | 20250226 | 114500 | 3276142600 | 34900 | 34850 | 34900 | 34700 | 274 |
| 425 | 20250226 | 114400 | 3266580450 | 34850 | 34700 | 34850 | 34700 | 201 |
| 426 | 20250226 | 114300 | 3259580400 | 34800 | 34700 | 34850 | 34700 | 306 |
| 427 | 20250226 | 114200 | 3248932150 | 34700 | 34800 | 34800 | 34700 | 55 |
| 428 | 20250226 | 114100 | 3247019150 | 34750 | 34850 | 34850 | 34750 | 115 |
| 429 | 20250226 | 114000 | 3243014450 | 34850 | 34750 | 34850 | 34750 | 175 |
| 430 | 20250226 | 113900 | 3236922350 | 34750 | 34850 | 34900 | 34750 | 84 |
| 431 | 20250226 | 113800 | 3233995350 | 34850 | 34850 | 34850 | 34700 | 367 |
| 432 | 20250226 | 113700 | 3221207350 | 34850 | 34850 | 34850 | 34700 | 260 |
| 433 | 20250226 | 113600 | 3212146500 | 34850 | 34700 | 34850 | 34700 | 161 |
| 434 | 20250226 | 113500 | 3206546850 | 34850 | 34800 | 34850 | 34700 | 83 |
| 435 | 20250226 | 113400 | 3203655400 | 34800 | 34800 | 34850 | 34800 | 113 |
| 436 | 20250226 | 113300 | 3199722000 | 34850 | 34850 | 34850 | 34800 | 99 |
| 437 | 20250226 | 113200 | 3196272850 | 34850 | 34700 | 34850 | 34700 | 252 |
| 438 | 20250226 | 113100 | 3187505150 | 34800 | 34750 | 34800 | 34700 | 112 |
| 439 | 20250226 | 113000 | 3183608400 | 34850 | 34700 | 34850 | 34700 | 179 |
| 440 | 20250226 | 112900 | 3177375100 | 34850 | 34800 | 34850 | 34800 | 100 |
| 441 | 20250226 | 112800 | 3173894650 | 34700 | 34800 | 34800 | 34700 | 212 |
| 442 | 20250226 | 112700 | 3166528450 | 34800 | 34800 | 34800 | 34800 | 46 |
| 443 | 20250226 | 112600 | 3164927650 | 34700 | 34800 | 34800 | 34700 | 299 |
| 444 | 20250226 | 112500 | 3154541800 | 34800 | 34800 | 34800 | 34700 | 91 |
| 445 | 20250226 | 112400 | 3151377700 | 34700 | 34750 | 34800 | 34700 | 258 |
| 446 | 20250226 | 112300 | 3142420650 | 34750 | 34800 | 34800 | 34700 | 58 |
| 447 | 20250226 | 112200 | 3140404750 | 34850 | 34700 | 34850 | 34700 | 124 |
| 448 | 20250226 | 112100 | 3136090700 | 34750 | 34850 | 34850 | 34750 | 102 |
| 449 | 20250226 | 112000 | 3132541800 | 34700 | 34750 | 34800 | 34700 | 84 |
| 450 | 20250226 | 111900 | 3129622000 | 34750 | 34800 | 34850 | 34750 | 110 |
| 451 | 20250226 | 111800 | 3125792950 | 34700 | 34850 | 34850 | 34700 | 75 |
| 452 | 20250226 | 111700 | 3123184350 | 34850 | 34750 | 34850 | 34750 | 119 |
| 453 | 20250226 | 111600 | 3119041300 | 34850 | 34700 | 34850 | 34700 | 71 |
| 454 | 20250226 | 111500 | 3116567250 | 34850 | 34850 | 34850 | 34700 | 99 |
| 455 | 20250226 | 111400 | 3113117400 | 34850 | 34800 | 34850 | 34800 | 186 |
| 456 | 20250226 | 111300 | 3106637800 | 34800 | 34800 | 34800 | 34650 | 75 |
| 457 | 20250226 | 111200 | 3104032300 | 34800 | 34800 | 34800 | 34650 | 784 |
| 458 | 20250226 | 111100 | 3076749400 | 34800 | 34800 | 34800 | 34650 | 75 |
| 459 | 20250226 | 111000 | 3074139700 | 34650 | 34750 | 34800 | 34600 | 258 |
| 460 | 20250226 | 110900 | 3065193450 | 34750 | 34800 | 34800 | 34650 | 272 |
| 461 | 20250226 | 110800 | 3055756500 | 34800 | 34700 | 34800 | 34650 | 3174 |
| 462 | 20250226 | 110700 | 2945604800 | 34700 | 34600 | 34700 | 34600 | 792 |
| 463 | 20250226 | 110600 | 2918161350 | 34600 | 34600 | 34650 | 34550 | 715 |
| 464 | 20250226 | 110500 | 2893442500 | 34600 | 34650 | 34650 | 34600 | 607 |
| 465 | 20250226 | 110400 | 2872435100 | 34600 | 34650 | 34650 | 34600 | 152 |
| 466 | 20250226 | 110300 | 2867173300 | 34650 | 34650 | 34700 | 34650 | 442 |
| 467 | 20250226 | 110200 | 2851856550 | 34600 | 34650 | 34700 | 34600 | 318 |
| 468 | 20250226 | 110100 | 2840848400 | 34700 | 34650 | 34700 | 34600 | 721 |
| 469 | 20250226 | 110000 | 2815865050 | 34700 | 34600 | 34700 | 34600 | 92 |
| 470 | 20250226 | 105900 | 2812673950 | 34700 | 34650 | 34700 | 34600 | 57 |
| 471 | 20250226 | 105800 | 2810697800 | 34600 | 34600 | 34700 | 34550 | 337 |
| 472 | 20250226 | 105700 | 2799032200 | 34600 | 34650 | 34650 | 34600 | 474 |
| 473 | 20250226 | 105600 | 2782612000 | 34650 | 34650 | 34650 | 34650 | 45 |
| 474 | 20250226 | 105500 | 2781052750 | 34600 | 34600 | 34650 | 34600 | 359 |
| 475 | 20250226 | 105400 | 2768630300 | 34550 | 34650 | 34650 | 34550 | 2214 |
| 476 | 20250226 | 105300 | 2692058700 | 34650 | 34600 | 34800 | 34600 | 1230 |
| 477 | 20250226 | 105200 | 2649396400 | 34650 | 34650 | 34750 | 34600 | 1171 |
| 478 | 20250226 | 105100 | 2608719600 | 34650 | 34650 | 34700 | 34650 | 1113 |
| 479 | 20250226 | 105000 | 2570110650 | 34650 | 34650 | 34750 | 34600 | 282 |
| 480 | 20250226 | 104900 | 2560345100 | 34650 | 34750 | 34750 | 34650 | 5215 |
| 481 | 20250226 | 104800 | 2379240750 | 34800 | 34850 | 34850 | 34750 | 105 |
| 482 | 20250226 | 104700 | 2375587850 | 34800 | 34850 | 34850 | 34800 | 239 |
| 483 | 20250226 | 104600 | 2367264900 | 34850 | 34950 | 34950 | 34850 | 149 |
| 484 | 20250226 | 104500 | 2362064250 | 34950 | 35000 | 35050 | 34850 | 63 |
| 485 | 20250226 | 104400 | 2359861200 | 35000 | 34900 | 35000 | 34900 | 44 |
| 486 | 20250226 | 104300 | 2358323550 | 34900 | 34800 | 34950 | 34800 | 130 |
| 487 | 20250226 | 104200 | 2353789350 | 34800 | 34900 | 34950 | 34800 | 452 |
| 488 | 20250226 | 104100 | 2338034300 | 34900 | 35100 | 35100 | 34850 | 249 |
| 489 | 20250226 | 104000 | 2329339900 | 35100 | 35000 | 35100 | 35000 | 60 |
| 490 | 20250226 | 103900 | 2327234200 | 35100 | 35050 | 35100 | 34900 | 305 |
| 491 | 20250226 | 103800 | 2316542900 | 34950 | 34900 | 35050 | 34900 | 326 |
| 492 | 20250226 | 103700 | 2305131400 | 35000 | 34800 | 35000 | 34800 | 152 |
| 493 | 20250226 | 103600 | 2299818600 | 34900 | 34800 | 34950 | 34800 | 79 |
| 494 | 20250226 | 103500 | 2297062650 | 34900 | 34850 | 34950 | 34750 | 870 |
| 495 | 20250226 | 103400 | 2266774800 | 34950 | 35000 | 35000 | 34900 | 121 |
| 496 | 20250226 | 103300 | 2262548050 | 35000 | 34900 | 35000 | 34850 | 167 |
| 497 | 20250226 | 103200 | 2256708050 | 34850 | 34850 | 34900 | 34850 | 154 |
| 498 | 20250226 | 103100 | 2251340600 | 34950 | 34900 | 34950 | 34850 | 435 |
| 499 | 20250226 | 103000 | 2236173450 | 34950 | 34950 | 34950 | 34950 | 45 |
| 500 | 20250226 | 102900 | 2234600700 | 34950 | 34900 | 34950 | 34900 | 172 |
| 501 | 20250226 | 102800 | 2228596800 | 34900 | 34900 | 34900 | 34900 | 61 |
| 502 | 20250226 | 102700 | 2226467900 | 34850 | 34800 | 34850 | 34750 | 278 |
| 503 | 20250226 | 102600 | 2216784300 | 34800 | 34850 | 34850 | 34800 | 419 |
| 504 | 20250226 | 102500 | 2202200650 | 34850 | 34850 | 34850 | 34850 | 364 |
| 505 | 20250226 | 102400 | 2189515250 | 34800 | 34750 | 34800 | 34700 | 229 |
| 506 | 20250226 | 102300 | 2181557000 | 34750 | 34800 | 34800 | 34700 | 434 |
| 507 | 20250226 | 102200 | 2166476800 | 34750 | 34850 | 34850 | 34750 | 344 |
| 508 | 20250226 | 102100 | 2154509400 | 34850 | 34850 | 34850 | 34800 | 53 |
| 509 | 20250226 | 102000 | 2152662400 | 34900 | 34900 | 34900 | 34800 | 90 |
| 510 | 20250226 | 101900 | 2149523800 | 34800 | 34900 | 34900 | 34800 | 152 |
| 511 | 20250226 | 101800 | 2144220150 | 34900 | 34900 | 34900 | 34850 | 58 |
| 512 | 20250226 | 101700 | 2142197550 | 34750 | 34750 | 34900 | 34750 | 58 |
| 513 | 20250226 | 101600 | 2140174750 | 34850 | 34700 | 34850 | 34700 | 92 |
| 514 | 20250226 | 101500 | 2136975300 | 34700 | 34700 | 34800 | 34700 | 94 |
| 515 | 20250226 | 101400 | 2133709150 | 34700 | 34700 | 34750 | 34700 | 65 |
| 516 | 20250226 | 101300 | 2131451150 | 34750 | 34750 | 34800 | 34700 | 247 |
| 517 | 20250226 | 101200 | 2122875800 | 34700 | 34750 | 34750 | 34700 | 276 |
| 518 | 20250226 | 101100 | 2113295300 | 34750 | 34800 | 34950 | 34700 | 1890 |
| 519 | 20250226 | 101000 | 2047506850 | 34800 | 34850 | 34900 | 34800 | 639 |
| 520 | 20250226 | 100900 | 2025237550 | 34800 | 34750 | 34850 | 34750 | 492 |
| 521 | 20250226 | 100800 | 2008116250 | 34750 | 34750 | 34800 | 34650 | 482 |
| 522 | 20250226 | 100700 | 1991372000 | 34750 | 34750 | 34750 | 34700 | 268 |
| 523 | 20250226 | 100600 | 1982070150 | 34700 | 34700 | 34700 | 34650 | 225 |
| 524 | 20250226 | 100500 | 1974263300 | 34700 | 34700 | 34750 | 34650 | 86 |
| 525 | 20250226 | 100400 | 1971279200 | 34700 | 34750 | 34750 | 34650 | 169 |
| 526 | 20250226 | 100300 | 1965413850 | 34700 | 34750 | 34750 | 34700 | 52 |
| 527 | 20250226 | 100200 | 1963607050 | 34750 | 34750 | 34800 | 34700 | 100 |
| 528 | 20250226 | 100100 | 1960133450 | 34750 | 34750 | 34800 | 34700 | 847 |
| 529 | 20250226 | 100000 | 1930719250 | 34750 | 34750 | 34750 | 34650 | 476 |
| 530 | 20250226 | 095900 | 1914198350 | 34750 | 34750 | 34750 | 34650 | 408 |
| 531 | 20250226 | 095800 | 1900035950 | 34650 | 34650 | 34750 | 34650 | 121 |
| 532 | 20250226 | 095700 | 1895838900 | 34650 | 34700 | 34750 | 34650 | 411 |
| 533 | 20250226 | 095600 | 1881587900 | 34700 | 34650 | 34700 | 34600 | 1161 |
| 534 | 20250226 | 095500 | 1841361700 | 34600 | 34700 | 34700 | 34600 | 1183 |
| 535 | 20250226 | 095400 | 1800339950 | 34750 | 34750 | 34750 | 34700 | 558 |
| 536 | 20250226 | 095300 | 1780957150 | 34750 | 34750 | 34750 | 34750 | 142 |
| 537 | 20250226 | 095200 | 1776022650 | 34750 | 34800 | 34800 | 34750 | 257 |
| 538 | 20250226 | 095100 | 1767080450 | 34800 | 34800 | 34800 | 34800 | 162 |
| 539 | 20250226 | 095000 | 1761442850 | 34800 | 34850 | 34900 | 34800 | 633 |
| 540 | 20250226 | 094900 | 1739410100 | 34850 | 34850 | 34850 | 34850 | 449 |
| 541 | 20250226 | 094800 | 1723762450 | 34850 | 34850 | 34900 | 34850 | 393 |
| 542 | 20250226 | 094700 | 1710064450 | 34900 | 34900 | 34900 | 34850 | 6 |
| 543 | 20250226 | 094600 | 1709855150 | 34900 | 34900 | 34900 | 34850 | 37 |
| 544 | 20250226 | 094500 | 1708563950 | 34900 | 34900 | 34900 | 34900 | 312 |
| 545 | 20250226 | 094400 | 1697675150 | 34900 | 34950 | 34950 | 34900 | 199 |
| 546 | 20250226 | 094300 | 1690723950 | 34950 | 34950 | 35000 | 34950 | 75 |
| 547 | 20250226 | 094200 | 1688102500 | 34950 | 35000 | 35000 | 34950 | 132 |
| 548 | 20250226 | 094100 | 1683483600 | 35000 | 35050 | 35050 | 35000 | 813 |
| 549 | 20250226 | 094000 | 1654998750 | 35100 | 35200 | 35200 | 35100 | 641 |
| 550 | 20250226 | 093900 | 1632463950 | 35200 | 35250 | 35300 | 35200 | 161 |
| 551 | 20250226 | 093800 | 1626789550 | 35250 | 35300 | 35400 | 35250 | 1399 |
| 552 | 20250226 | 093700 | 1577402550 | 35400 | 35350 | 35550 | 35300 | 4903 |
| 553 | 20250226 | 093600 | 1403389950 | 35350 | 35250 | 35350 | 35200 | 2922 |
| 554 | 20250226 | 093500 | 1300237800 | 35300 | 35200 | 35300 | 35150 | 4489 |
| 555 | 20250226 | 093400 | 1141895700 | 35200 | 35200 | 35200 | 35100 | 405 |
| 556 | 20250226 | 093300 | 1127659350 | 35150 | 35150 | 35150 | 35000 | 956 |
| 557 | 20250226 | 093200 | 1094067500 | 35150 | 35050 | 35150 | 35050 | 430 |
| 558 | 20250226 | 093100 | 1078971300 | 35050 | 35000 | 35050 | 35000 | 114 |
| 559 | 20250226 | 093000 | 1074975800 | 35000 | 34950 | 35000 | 34900 | 1161 |
| 560 | 20250226 | 092900 | 1034397400 | 34900 | 34900 | 34950 | 34900 | 153 |
| 561 | 20250226 | 092800 | 1029057600 | 34900 | 34950 | 34950 | 34900 | 20 |
| 562 | 20250226 | 092700 | 1028359000 | 34900 | 34950 | 34950 | 34900 | 206 |
| 563 | 20250226 | 092600 | 1021164800 | 34900 | 34950 | 34950 | 34900 | 96 |
| 564 | 20250226 | 092500 | 1017814300 | 34900 | 35000 | 35000 | 34900 | 299 |
| 565 | 20250226 | 092400 | 1007379100 | 35000 | 35000 | 35000 | 34900 | 644 |
| 566 | 20250226 | 092300 | 984851850 | 35000 | 35000 | 35000 | 34900 | 33 |
| 567 | 20250226 | 092200 | 983699950 | 34900 | 34950 | 35050 | 34850 | 369 |
| 568 | 20250226 | 092100 | 970804150 | 34950 | 35100 | 35100 | 34950 | 48 |
| 569 | 20250226 | 092000 | 969126250 | 35050 | 35000 | 35100 | 35000 | 626 |
| 570 | 20250226 | 091900 | 947191950 | 35050 | 35000 | 35250 | 34950 | 473 |
| 571 | 20250226 | 091800 | 930578150 | 35000 | 34800 | 35050 | 34750 | 783 |
| 572 | 20250226 | 091700 | 903208200 | 34800 | 34750 | 34850 | 34750 | 1913 |
| 573 | 20250226 | 091600 | 836681500 | 34700 | 34650 | 34750 | 34550 | 707 |
| 574 | 20250226 | 091500 | 812226450 | 34600 | 34600 | 34700 | 34600 | 169 |
| 575 | 20250226 | 091400 | 806373250 | 34600 | 34500 | 34600 | 34500 | 304 |
| 576 | 20250226 | 091300 | 795864800 | 34500 | 34500 | 34500 | 34450 | 771 |
| 577 | 20250226 | 091200 | 769271350 | 34500 | 34500 | 34550 | 34400 | 4073 |
| 578 | 20250226 | 091100 | 628820900 | 34500 | 34750 | 34800 | 34500 | 6381 |
| 579 | 20250226 | 091000 | 407811800 | 34800 | 34900 | 34900 | 34750 | 352 |
| 580 | 20250226 | 090900 | 395578600 | 34750 | 34750 | 34850 | 34750 | 693 |
| 581 | 20250226 | 090800 | 371480150 | 34800 | 34950 | 34950 | 34800 | 952 |
| 582 | 20250226 | 090700 | 338244600 | 34900 | 34950 | 34950 | 34900 | 865 |
| 583 | 20250226 | 090600 | 308026550 | 35000 | 35050 | 35050 | 34950 | 977 |
| 584 | 20250226 | 090500 | 273823550 | 35050 | 35000 | 35100 | 34900 | 638 |
| 585 | 20250226 | 090400 | 251485200 | 35150 | 35000 | 35150 | 35000 | 88 |
| 586 | 20250226 | 090300 | 248403400 | 35000 | 35000 | 35000 | 35000 | 75 |
| 587 | 20250226 | 090200 | 245778400 | 35000 | 34750 | 35200 | 34750 | 2048 |
| 588 | 20250226 | 090100 | 173910150 | 35000 | 34800 | 35000 | 34650 | 1721 |
| 589 | 20250226 | 090000 | 114030500 | 34850 | 35100 | 35150 | 34850 | 2693 |