33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 192200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 5179 |
| 3 | 20250226 | 192100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20250226 | 192000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20250226 | 191900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20250226 | 191800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20250226 | 191700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20250226 | 191600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20250226 | 191500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20250226 | 191400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20250226 | 191300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20250226 | 191200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20250226 | 191100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20250226 | 191000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20250226 | 190900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20250226 | 190800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20250226 | 190700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20250226 | 190600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20250226 | 190500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20250226 | 190400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20250226 | 190300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20250226 | 190200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20250226 | 190100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20250226 | 190000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20250226 | 185900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20250226 | 185800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20250226 | 185700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20250226 | 185600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20250226 | 185500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20250226 | 185400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20250226 | 185300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20250226 | 185200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 5179 |
| 33 | 20250226 | 185100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20250226 | 185000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20250226 | 184900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20250226 | 184800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20250226 | 184700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20250226 | 184600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20250226 | 184500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20250226 | 184400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20250226 | 184300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20250226 | 184200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20250226 | 184100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20250226 | 184000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20250226 | 183900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20250226 | 183800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20250226 | 183700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20250226 | 183600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20250226 | 183500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20250226 | 183400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20250226 | 183300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20250226 | 183200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20250226 | 183100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20250226 | 183000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20250226 | 182900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20250226 | 182800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20250226 | 182700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20250226 | 182600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20250226 | 182500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20250226 | 182400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20250226 | 182300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20250226 | 182200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 5179 |
| 63 | 20250226 | 182100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20250226 | 182000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20250226 | 181900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20250226 | 181800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20250226 | 181700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20250226 | 181600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20250226 | 181500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20250226 | 181400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20250226 | 181300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20250226 | 181200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20250226 | 181100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20250226 | 181000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20250226 | 180900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20250226 | 180800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20250226 | 180700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20250226 | 180600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20250226 | 180500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20250226 | 180400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20250226 | 180300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20250226 | 180200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20250226 | 180100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20250226 | 180000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20250226 | 175900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20250226 | 175800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20250226 | 175700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20250226 | 175600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20250226 | 175500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20250226 | 175400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20250226 | 175300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20250226 | 175200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 5179 |
| 93 | 20250226 | 175100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20250226 | 175000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20250226 | 174900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20250226 | 174800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20250226 | 174700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20250226 | 174600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20250226 | 174500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20250226 | 174400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20250226 | 174300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20250226 | 174200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20250226 | 174100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20250226 | 174000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20250226 | 173900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20250226 | 173800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20250226 | 173700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20250226 | 173600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20250226 | 173500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20250226 | 173400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20250226 | 173300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20250226 | 173200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20250226 | 173100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20250226 | 173000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20250226 | 172900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20250226 | 172800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20250226 | 172700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20250226 | 172600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20250226 | 172500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20250226 | 172400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20250226 | 172300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20250226 | 172200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 5179 |
| 123 | 20250226 | 172100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20250226 | 172000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20250226 | 171900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20250226 | 171800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20250226 | 171700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20250226 | 171600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20250226 | 171500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20250226 | 171400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20250226 | 171300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20250226 | 171200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20250226 | 171100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20250226 | 171000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20250226 | 170900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20250226 | 170800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20250226 | 170700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20250226 | 170600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20250226 | 170500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20250226 | 170400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20250226 | 170300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20250226 | 170200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20250226 | 170100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20250226 | 170000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20250226 | 165900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20250226 | 165800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20250226 | 165700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20250226 | 165600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20250226 | 165500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20250226 | 165400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20250226 | 165300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20250226 | 165200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 5179 |
| 153 | 20250226 | 165100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20250226 | 165000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20250226 | 164900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20250226 | 164800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20250226 | 164700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20250226 | 164600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20250226 | 164500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20250226 | 164400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20250226 | 164300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20250226 | 164200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20250226 | 164100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20250226 | 164000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20250226 | 163900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20250226 | 163800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20250226 | 163700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20250226 | 163600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20250226 | 163500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20250226 | 163400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20250226 | 163300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20250226 | 163200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20250226 | 163100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20250226 | 163000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20250226 | 162900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20250226 | 162800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20250226 | 162700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20250226 | 162600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20250226 | 162500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20250226 | 162400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20250226 | 162300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20250226 | 162200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 5179 |
| 183 | 20250226 | 162100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20250226 | 162000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20250226 | 161900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20250226 | 161800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20250226 | 161700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20250226 | 161600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20250226 | 161500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20250226 | 161400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20250226 | 161300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20250226 | 161200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20250226 | 161100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20250226 | 161000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20250226 | 160900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20250226 | 160800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20250226 | 160700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20250226 | 160600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20250226 | 160500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20250226 | 160400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20250226 | 160300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20250226 | 160200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20250226 | 160100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20250226 | 160000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20250226 | 155900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20250226 | 155800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20250226 | 155700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20250226 | 155600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20250226 | 155500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20250226 | 155400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20250226 | 155300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20250226 | 155200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 5179 |
| 213 | 20250226 | 155100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20250226 | 155000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20250226 | 154900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20250226 | 154800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20250226 | 154700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20250226 | 154600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20250226 | 154500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20250226 | 154400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20250226 | 154300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20250226 | 154200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20250226 | 154100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20250226 | 154000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20250226 | 153900 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20250226 | 153800 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20250226 | 153700 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20250226 | 153600 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20250226 | 153500 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20250226 | 153400 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 231 | 20250226 | 153300 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 232 | 20250226 | 153200 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 233 | 20250226 | 153100 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 234 | 20250226 | 153000 | 7993931400 | 22500 | 22500 | 22500 | 22500 | 5179 |
| 235 | 20250226 | 152900 | 7877403900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 236 | 20250226 | 152800 | 7877403900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 237 | 20250226 | 152700 | 7877403900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 238 | 20250226 | 152600 | 7877403900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 239 | 20250226 | 152500 | 7877403900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 240 | 20250226 | 152400 | 7877403900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 241 | 20250226 | 152300 | 7877403900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 242 | 20250226 | 152200 | 7877403900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 243 | 20250226 | 152100 | 7877403900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 244 | 20250226 | 152000 | 7877403900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 245 | 20250226 | 151900 | 7877403900 | 22450 | 22500 | 22500 | 22450 | 129 |
| 246 | 20250226 | 151800 | 7874502450 | 22500 | 22400 | 22500 | 22400 | 1699 |
| 247 | 20250226 | 151700 | 7836356250 | 22400 | 22450 | 22450 | 22400 | 1673 |
| 248 | 20250226 | 151600 | 7798881000 | 22400 | 22450 | 22450 | 22400 | 334 |
| 249 | 20250226 | 151500 | 7791390200 | 22400 | 22450 | 22450 | 22400 | 803 |
| 250 | 20250226 | 151400 | 7773381950 | 22450 | 22400 | 22450 | 22400 | 128 |
| 251 | 20250226 | 151300 | 7770511050 | 22400 | 22450 | 22450 | 22400 | 641 |
| 252 | 20250226 | 151200 | 7756127700 | 22450 | 22400 | 22450 | 22400 | 410 |
| 253 | 20250226 | 151100 | 7746942600 | 22400 | 22450 | 22450 | 22400 | 167 |
| 254 | 20250226 | 151000 | 7743201200 | 22400 | 22450 | 22450 | 22400 | 302 |
| 255 | 20250226 | 150900 | 7736435800 | 22450 | 22400 | 22450 | 22300 | 396 |
| 256 | 20250226 | 150800 | 7727569550 | 22400 | 22450 | 22450 | 22150 | 2900 |
| 257 | 20250226 | 150700 | 7663064900 | 22450 | 22450 | 22450 | 22350 | 193 |
| 258 | 20250226 | 150600 | 7658733750 | 22450 | 22450 | 22450 | 22150 | 5270 |
| 259 | 20250226 | 150500 | 7541401150 | 22450 | 22450 | 22450 | 22400 | 192 |
| 260 | 20250226 | 150400 | 7537097000 | 22450 | 22400 | 22450 | 22400 | 134 |
| 261 | 20250226 | 150300 | 7534093650 | 22350 | 22400 | 22400 | 22350 | 114 |
| 262 | 20250226 | 150200 | 7531543700 | 22350 | 22400 | 22400 | 22350 | 1541 |
| 263 | 20250226 | 150100 | 7497042000 | 22400 | 22450 | 22450 | 22400 | 89 |
| 264 | 20250226 | 150000 | 7495046200 | 22450 | 22400 | 22500 | 22400 | 313 |
| 265 | 20250226 | 145900 | 7488008150 | 22400 | 22450 | 22500 | 22400 | 655 |
| 266 | 20250226 | 145800 | 7473308100 | 22450 | 22500 | 22500 | 22450 | 70 |
| 267 | 20250226 | 145700 | 7471736100 | 22450 | 22450 | 22500 | 22450 | 139 |
| 268 | 20250226 | 145600 | 7468614250 | 22450 | 22400 | 22450 | 22400 | 1343 |
| 269 | 20250226 | 145500 | 7438471450 | 22400 | 22350 | 22450 | 22350 | 514 |
| 270 | 20250226 | 145400 | 7426959950 | 22450 | 22350 | 22450 | 22350 | 886 |
| 271 | 20250226 | 145300 | 7407153350 | 22350 | 22400 | 22450 | 22350 | 908 |
| 272 | 20250226 | 145200 | 7386819100 | 22400 | 22350 | 22400 | 22300 | 297 |
| 273 | 20250226 | 145100 | 7380188950 | 22400 | 22550 | 22550 | 22400 | 4308 |
| 274 | 20250226 | 145000 | 7283438650 | 22550 | 22500 | 22600 | 22500 | 77 |
| 275 | 20250226 | 144900 | 7281703450 | 22500 | 22600 | 22600 | 22500 | 2480 |
| 276 | 20250226 | 144800 | 7225707450 | 22650 | 22650 | 22650 | 22600 | 326 |
| 277 | 20250226 | 144700 | 7218326550 | 22650 | 22700 | 22700 | 22650 | 49 |
| 278 | 20250226 | 144600 | 7217216200 | 22700 | 22700 | 22700 | 22600 | 329 |
| 279 | 20250226 | 144500 | 7209763550 | 22700 | 22700 | 22750 | 22650 | 663 |
| 280 | 20250226 | 144400 | 7194712150 | 22700 | 22750 | 22750 | 22700 | 2157 |
| 281 | 20250226 | 144300 | 7145676650 | 22700 | 22700 | 22750 | 22650 | 1041 |
| 282 | 20250226 | 144200 | 7122048050 | 22700 | 22650 | 22700 | 22600 | 330 |
| 283 | 20250226 | 144100 | 7114573100 | 22650 | 22650 | 22650 | 22600 | 2571 |
| 284 | 20250226 | 144000 | 7056349600 | 22700 | 22700 | 22750 | 22650 | 360 |
| 285 | 20250226 | 143900 | 7048177700 | 22700 | 22650 | 22700 | 22650 | 602 |
| 286 | 20250226 | 143800 | 7034518650 | 22700 | 22650 | 22700 | 22600 | 1069 |
| 287 | 20250226 | 143700 | 7010292250 | 22600 | 22700 | 22700 | 22600 | 2324 |
| 288 | 20250226 | 143600 | 6957601050 | 22650 | 22650 | 22700 | 22600 | 2079 |
| 289 | 20250226 | 143500 | 6910471800 | 22650 | 22600 | 22650 | 22550 | 1431 |
| 290 | 20250226 | 143400 | 6878118400 | 22600 | 22550 | 22600 | 22500 | 1909 |
| 291 | 20250226 | 143300 | 6835043600 | 22550 | 22550 | 22550 | 22500 | 1483 |
| 292 | 20250226 | 143200 | 6801649350 | 22500 | 22450 | 22500 | 22400 | 2568 |
| 293 | 20250226 | 143100 | 6743925700 | 22450 | 22400 | 22450 | 22350 | 748 |
| 294 | 20250226 | 143000 | 6727161150 | 22400 | 22400 | 22450 | 22350 | 2006 |
| 295 | 20250226 | 142900 | 6682229150 | 22400 | 22300 | 22400 | 22300 | 5287 |
| 296 | 20250226 | 142800 | 6564153100 | 22250 | 22250 | 22250 | 22200 | 1077 |
| 297 | 20250226 | 142700 | 6540190550 | 22250 | 22200 | 22250 | 22200 | 1015 |
| 298 | 20250226 | 142600 | 6517628500 | 22150 | 22200 | 22200 | 22150 | 62 |
| 299 | 20250226 | 142500 | 6516252300 | 22150 | 22150 | 22150 | 22100 | 2104 |
| 300 | 20250226 | 142400 | 6469649300 | 22150 | 22050 | 22150 | 22050 | 199 |
| 301 | 20250226 | 142300 | 6465260550 | 22050 | 22150 | 22150 | 22050 | 195 |
| 302 | 20250226 | 142200 | 6460949100 | 22100 | 22100 | 22100 | 22100 | 441 |
| 303 | 20250226 | 142100 | 6451203000 | 22100 | 22050 | 22100 | 22050 | 229 |
| 304 | 20250226 | 142000 | 6446143550 | 22000 | 22050 | 22100 | 22000 | 60 |
| 305 | 20250226 | 141900 | 6444820650 | 22050 | 22100 | 22100 | 22000 | 601 |
| 306 | 20250226 | 141800 | 6431568750 | 22100 | 22100 | 22150 | 22100 | 1436 |
| 307 | 20250226 | 141700 | 6399832850 | 22100 | 22100 | 22150 | 22100 | 100 |
| 308 | 20250226 | 141600 | 6397622000 | 22100 | 22150 | 22150 | 22100 | 250 |
| 309 | 20250226 | 141500 | 6392088500 | 22100 | 22050 | 22100 | 22050 | 5808 |
| 310 | 20250226 | 141400 | 6263741700 | 22100 | 22050 | 22100 | 22050 | 750 |
| 311 | 20250226 | 141300 | 6247203550 | 22050 | 22050 | 22050 | 22000 | 152 |
| 312 | 20250226 | 141200 | 6243852100 | 22050 | 22000 | 22050 | 22000 | 714 |
| 313 | 20250226 | 141100 | 6228143600 | 22000 | 22000 | 22000 | 22000 | 791 |
| 314 | 20250226 | 141000 | 6210741600 | 21900 | 22000 | 22000 | 21900 | 1004 |
| 315 | 20250226 | 140900 | 6188723150 | 22000 | 22000 | 22000 | 22000 | 100 |
| 316 | 20250226 | 140800 | 6186523150 | 21900 | 22050 | 22050 | 21900 | 2002 |
| 317 | 20250226 | 140700 | 6142608650 | 22000 | 22050 | 22050 | 22000 | 29 |
| 318 | 20250226 | 140600 | 6141969350 | 22050 | 22050 | 22050 | 22050 | 368 |
| 319 | 20250226 | 140500 | 6133854950 | 22000 | 22000 | 22000 | 22000 | 554 |
| 320 | 20250226 | 140400 | 6121666950 | 22000 | 22000 | 22000 | 22000 | 1 |
| 321 | 20250226 | 140300 | 6121644950 | 22000 | 22000 | 22000 | 22000 | 119 |
| 322 | 20250226 | 140200 | 6119026950 | 22000 | 22050 | 22050 | 22000 | 26 |
| 323 | 20250226 | 140100 | 6118453900 | 22050 | 22000 | 22050 | 22000 | 193 |
| 324 | 20250226 | 140000 | 6114201400 | 22050 | 22050 | 22050 | 21950 | 24 |
| 325 | 20250226 | 135900 | 6113672500 | 22050 | 21950 | 22050 | 21900 | 3160 |
| 326 | 20250226 | 135800 | 6044265600 | 21900 | 21900 | 21900 | 21900 | 582 |
| 327 | 20250226 | 135700 | 6031519800 | 21900 | 21950 | 21950 | 21900 | 1210 |
| 328 | 20250226 | 135600 | 6005020500 | 21950 | 21900 | 21950 | 21900 | 157 |
| 329 | 20250226 | 135500 | 6001576900 | 21950 | 21900 | 21950 | 21900 | 206 |
| 330 | 20250226 | 135400 | 5997065250 | 21900 | 21900 | 21900 | 21900 | 100 |
| 331 | 20250226 | 135300 | 5994875250 | 21900 | 21950 | 21950 | 21900 | 603 |
| 332 | 20250226 | 135200 | 5981642550 | 21950 | 22000 | 22000 | 21950 | 500 |
| 333 | 20250226 | 135100 | 5970650150 | 22000 | 21950 | 22000 | 21950 | 297 |
| 334 | 20250226 | 135000 | 5964119200 | 21950 | 22000 | 22000 | 21950 | 228 |
| 335 | 20250226 | 134900 | 5959103350 | 22050 | 22050 | 22050 | 22050 | 139 |
| 336 | 20250226 | 134800 | 5956038400 | 22050 | 22050 | 22050 | 22050 | 321 |
| 337 | 20250226 | 134700 | 5948960350 | 22000 | 22000 | 22000 | 22000 | 3 |
| 338 | 20250226 | 134600 | 5948894350 | 22050 | 22000 | 22050 | 22000 | 138 |
| 339 | 20250226 | 134500 | 5945856350 | 22050 | 22050 | 22050 | 22000 | 636 |
| 340 | 20250226 | 134400 | 5931862450 | 22050 | 22000 | 22050 | 22000 | 86 |
| 341 | 20250226 | 134300 | 5929966800 | 22000 | 22000 | 22000 | 22000 | 1 |
| 342 | 20250226 | 134200 | 5929944800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 343 | 20250226 | 134100 | 5929944800 | 22050 | 22000 | 22050 | 22000 | 123 |
| 344 | 20250226 | 134000 | 5927232800 | 22000 | 22000 | 22000 | 22000 | 158 |
| 345 | 20250226 | 133900 | 5923756800 | 22000 | 22000 | 22000 | 22000 | 137 |
| 346 | 20250226 | 133800 | 5920742800 | 22000 | 22050 | 22050 | 22000 | 305 |
| 347 | 20250226 | 133700 | 5914017800 | 21950 | 22000 | 22000 | 21950 | 48 |
| 348 | 20250226 | 133600 | 5912961950 | 21950 | 21950 | 21950 | 21950 | 627 |
| 349 | 20250226 | 133500 | 5899199300 | 21950 | 21950 | 21950 | 21950 | 100 |
| 350 | 20250226 | 133400 | 5897004300 | 22000 | 21950 | 22000 | 21950 | 13 |
| 351 | 20250226 | 133300 | 5896718450 | 22000 | 22000 | 22000 | 22000 | 974 |
| 352 | 20250226 | 133200 | 5875290450 | 22000 | 22050 | 22050 | 22000 | 579 |
| 353 | 20250226 | 133100 | 5862528500 | 22000 | 22000 | 22050 | 22000 | 689 |
| 354 | 20250226 | 133000 | 5847368000 | 22000 | 22050 | 22050 | 22000 | 627 |
| 355 | 20250226 | 132900 | 5833547800 | 22050 | 22050 | 22100 | 22050 | 614 |
| 356 | 20250226 | 132800 | 5820005050 | 22000 | 22050 | 22050 | 22000 | 19 |
| 357 | 20250226 | 132700 | 5819586600 | 22000 | 22000 | 22050 | 22000 | 1680 |
| 358 | 20250226 | 132600 | 5782560600 | 22000 | 22000 | 22000 | 22000 | 60 |
| 359 | 20250226 | 132500 | 5781240600 | 22000 | 22100 | 22100 | 22000 | 439 |
| 360 | 20250226 | 132400 | 5771559050 | 22100 | 22050 | 22100 | 22050 | 300 |
| 361 | 20250226 | 132300 | 5764930550 | 22050 | 22050 | 22100 | 22050 | 232 |
| 362 | 20250226 | 132200 | 5759809500 | 22100 | 22000 | 22100 | 22000 | 525 |
| 363 | 20250226 | 132100 | 5748247950 | 22000 | 21900 | 22000 | 21900 | 7128 |
| 364 | 20250226 | 132000 | 5592009750 | 21850 | 21900 | 21900 | 21850 | 532 |
| 365 | 20250226 | 131900 | 5580362850 | 21900 | 21900 | 21900 | 21900 | 54 |
| 366 | 20250226 | 131800 | 5579180250 | 21900 | 21900 | 21900 | 21900 | 22 |
| 367 | 20250226 | 131700 | 5578698450 | 21900 | 21900 | 21900 | 21800 | 110 |
| 368 | 20250226 | 131600 | 5576294100 | 21900 | 21850 | 21900 | 21800 | 461 |
| 369 | 20250226 | 131500 | 5566230150 | 21800 | 21800 | 21800 | 21800 | 299 |
| 370 | 20250226 | 131400 | 5559711950 | 21800 | 21800 | 21800 | 21750 | 34 |
| 371 | 20250226 | 131300 | 5558971200 | 21800 | 21800 | 21800 | 21750 | 212 |
| 372 | 20250226 | 131200 | 5554349650 | 21800 | 21800 | 21800 | 21800 | 55 |
| 373 | 20250226 | 131100 | 5553150650 | 21800 | 21750 | 21850 | 21750 | 1205 |
| 374 | 20250226 | 131000 | 5526934300 | 21800 | 21850 | 21900 | 21750 | 1957 |
| 375 | 20250226 | 130900 | 5484269600 | 21850 | 21850 | 21900 | 21850 | 60 |
| 376 | 20250226 | 130800 | 5482957600 | 21850 | 21850 | 21850 | 21850 | 230 |
| 377 | 20250226 | 130700 | 5477932100 | 21850 | 21850 | 21850 | 21800 | 98 |
| 378 | 20250226 | 130600 | 5475790950 | 21850 | 21850 | 21850 | 21800 | 90 |
| 379 | 20250226 | 130500 | 5473824700 | 21850 | 21850 | 21900 | 21850 | 191 |
| 380 | 20250226 | 130400 | 5469650150 | 21850 | 21800 | 21850 | 21800 | 44 |
| 381 | 20250226 | 130300 | 5468688900 | 21850 | 21800 | 21850 | 21800 | 52 |
| 382 | 20250226 | 130200 | 5467554250 | 21850 | 21850 | 21850 | 21800 | 162 |
| 383 | 20250226 | 130100 | 5464016500 | 21900 | 21850 | 21900 | 21850 | 23 |
| 384 | 20250226 | 130000 | 5463512950 | 21850 | 21900 | 21900 | 21850 | 322 |
| 385 | 20250226 | 125900 | 5456475200 | 21850 | 21850 | 21850 | 21850 | 1 |
| 386 | 20250226 | 125800 | 5456453350 | 21900 | 21850 | 21900 | 21800 | 1220 |
| 387 | 20250226 | 125700 | 5429801700 | 21900 | 21950 | 21950 | 21900 | 99 |
| 388 | 20250226 | 125600 | 5427633200 | 21950 | 21900 | 21950 | 21900 | 71 |
| 389 | 20250226 | 125500 | 5426077250 | 21900 | 21900 | 21900 | 21900 | 256 |
| 390 | 20250226 | 125400 | 5420470850 | 21900 | 21900 | 21900 | 21900 | 29 |
| 391 | 20250226 | 125300 | 5419835750 | 21900 | 21900 | 21900 | 21850 | 1439 |
| 392 | 20250226 | 125200 | 5388350900 | 21900 | 21900 | 21900 | 21900 | 419 |
| 393 | 20250226 | 125100 | 5379174800 | 21900 | 21900 | 21950 | 21900 | 670 |
| 394 | 20250226 | 125000 | 5364486300 | 21900 | 21900 | 21900 | 21900 | 57 |
| 395 | 20250226 | 124900 | 5363238000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 396 | 20250226 | 124800 | 5363238000 | 21900 | 21900 | 21900 | 21900 | 70 |
| 397 | 20250226 | 124700 | 5361705000 | 21900 | 21900 | 21900 | 21850 | 278 |
| 398 | 20250226 | 124600 | 5355619300 | 21950 | 21900 | 21950 | 21900 | 575 |
| 399 | 20250226 | 124500 | 5343026300 | 21850 | 21900 | 21900 | 21850 | 919 |
| 400 | 20250226 | 124400 | 5322945200 | 21900 | 21950 | 21950 | 21900 | 82 |
| 401 | 20250226 | 124300 | 5321148750 | 21950 | 21900 | 21950 | 21900 | 225 |
| 402 | 20250226 | 124200 | 5316213150 | 21900 | 21900 | 21900 | 21900 | 854 |
| 403 | 20250226 | 124100 | 5297510550 | 21900 | 21900 | 21900 | 21850 | 25 |
| 404 | 20250226 | 124000 | 5296963200 | 21900 | 21900 | 21900 | 21850 | 22 |
| 405 | 20250226 | 123900 | 5296481450 | 21900 | 21900 | 21900 | 21900 | 312 |
| 406 | 20250226 | 123800 | 5289648650 | 21900 | 21900 | 21900 | 21900 | 3 |
| 407 | 20250226 | 123700 | 5289582950 | 21950 | 21900 | 21950 | 21900 | 339 |
| 408 | 20250226 | 123600 | 5282148900 | 21900 | 21950 | 21950 | 21900 | 131 |
| 409 | 20250226 | 123500 | 5279274000 | 21950 | 21950 | 21950 | 21950 | 141 |
| 410 | 20250226 | 123400 | 5276179050 | 21900 | 21950 | 21950 | 21900 | 38 |
| 411 | 20250226 | 123300 | 5275345100 | 21900 | 21900 | 21900 | 21900 | 515 |
| 412 | 20250226 | 123200 | 5264066600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 413 | 20250226 | 123100 | 5264066600 | 21900 | 21900 | 21900 | 21900 | 9 |
| 414 | 20250226 | 123000 | 5263869500 | 21900 | 21900 | 21900 | 21900 | 212 |
| 415 | 20250226 | 122900 | 5259226700 | 21850 | 21900 | 21900 | 21850 | 1210 |
| 416 | 20250226 | 122800 | 5232733650 | 21850 | 21850 | 21900 | 21850 | 606 |
| 417 | 20250226 | 122700 | 5219492250 | 21900 | 21850 | 21950 | 21850 | 155 |
| 418 | 20250226 | 122600 | 5216097450 | 21850 | 21850 | 21850 | 21800 | 664 |
| 419 | 20250226 | 122500 | 5201591050 | 21850 | 21900 | 21900 | 21850 | 672 |
| 420 | 20250226 | 122400 | 5186902950 | 21900 | 21850 | 21900 | 21850 | 1680 |
| 421 | 20250226 | 122300 | 5150193400 | 21850 | 21850 | 21850 | 21850 | 112 |
| 422 | 20250226 | 122200 | 5147746200 | 21850 | 21850 | 21850 | 21850 | 1005 |
| 423 | 20250226 | 122100 | 5125786950 | 21850 | 21850 | 21850 | 21850 | 165 |
| 424 | 20250226 | 122000 | 5122181700 | 21850 | 21900 | 21900 | 21850 | 6 |
| 425 | 20250226 | 121900 | 5122050550 | 21900 | 21900 | 21900 | 21850 | 38 |
| 426 | 20250226 | 121800 | 5121218900 | 21900 | 21850 | 21900 | 21850 | 239 |
| 427 | 20250226 | 121700 | 5115995450 | 21850 | 21950 | 21950 | 21850 | 1896 |
| 428 | 20250226 | 121600 | 5074474400 | 21950 | 21950 | 21950 | 21950 | 195 |
| 429 | 20250226 | 121500 | 5070194150 | 21950 | 21900 | 21950 | 21900 | 238 |
| 430 | 20250226 | 121400 | 5064975250 | 21900 | 21950 | 21950 | 21900 | 64 |
| 431 | 20250226 | 121300 | 5063573400 | 21950 | 21950 | 21950 | 21950 | 6 |
| 432 | 20250226 | 121200 | 5063441700 | 21950 | 21950 | 21950 | 21950 | 154 |
| 433 | 20250226 | 121100 | 5060061400 | 21950 | 21950 | 21950 | 21950 | 347 |
| 434 | 20250226 | 121000 | 5052444750 | 22000 | 21900 | 22000 | 21900 | 596 |
| 435 | 20250226 | 120900 | 5039360550 | 21950 | 22000 | 22000 | 21950 | 1375 |
| 436 | 20250226 | 120800 | 5009178850 | 22000 | 22050 | 22050 | 21950 | 48 |
| 437 | 20250226 | 120700 | 5008122900 | 22050 | 21950 | 22050 | 21950 | 73 |
| 438 | 20250226 | 120600 | 5006520350 | 22000 | 22000 | 22000 | 22000 | 50 |
| 439 | 20250226 | 120500 | 5005420350 | 22000 | 21950 | 22000 | 21950 | 119 |
| 440 | 20250226 | 120400 | 5002802500 | 22000 | 22000 | 22000 | 22000 | 210 |
| 441 | 20250226 | 120300 | 4998182500 | 22000 | 22000 | 22000 | 22000 | 235 |
| 442 | 20250226 | 120200 | 4993012500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 443 | 20250226 | 120100 | 4993012500 | 22000 | 22050 | 22050 | 22000 | 43 |
| 444 | 20250226 | 120000 | 4992064500 | 22000 | 22000 | 22000 | 22000 | 33 |
| 445 | 20250226 | 115900 | 4991338500 | 22050 | 22000 | 22050 | 22000 | 297 |
| 446 | 20250226 | 115800 | 4984792600 | 22000 | 22050 | 22050 | 22000 | 103 |
| 447 | 20250226 | 115700 | 4982521600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 448 | 20250226 | 115600 | 4982521600 | 22000 | 22000 | 22050 | 22000 | 32 |
| 449 | 20250226 | 115500 | 4981817500 | 22000 | 22000 | 22000 | 22000 | 3 |
| 450 | 20250226 | 115400 | 4981751500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 451 | 20250226 | 115300 | 4981751500 | 22050 | 22050 | 22050 | 22050 | 14 |
| 452 | 20250226 | 115200 | 4981442800 | 22100 | 22050 | 22100 | 22050 | 53 |
| 453 | 20250226 | 115100 | 4980273950 | 22050 | 22050 | 22050 | 22000 | 84 |
| 454 | 20250226 | 115000 | 4978421900 | 22050 | 22000 | 22050 | 21950 | 293 |
| 455 | 20250226 | 114900 | 4971987250 | 21950 | 22000 | 22000 | 21950 | 223 |
| 456 | 20250226 | 114800 | 4967091250 | 21950 | 21900 | 22000 | 21900 | 88 |
| 457 | 20250226 | 114700 | 4965162100 | 21900 | 22000 | 22000 | 21900 | 831 |
| 458 | 20250226 | 114600 | 4946923500 | 21950 | 22000 | 22000 | 21950 | 140 |
| 459 | 20250226 | 114500 | 4943846650 | 22050 | 21950 | 22050 | 21950 | 242 |
| 460 | 20250226 | 114400 | 4938533650 | 21950 | 22050 | 22050 | 21950 | 711 |
| 461 | 20250226 | 114300 | 4922924650 | 22050 | 22000 | 22050 | 22000 | 22 |
| 462 | 20250226 | 114200 | 4922440600 | 22000 | 22000 | 22000 | 22000 | 1467 |
| 463 | 20250226 | 114100 | 4890166600 | 22000 | 22050 | 22050 | 22000 | 5 |
| 464 | 20250226 | 114000 | 4890056500 | 22050 | 22050 | 22050 | 22050 | 35 |
| 465 | 20250226 | 113900 | 4889284750 | 22050 | 22050 | 22100 | 22050 | 113 |
| 466 | 20250226 | 113800 | 4886792450 | 22050 | 22050 | 22050 | 22050 | 53 |
| 467 | 20250226 | 113700 | 4885623800 | 22000 | 22100 | 22100 | 22000 | 2815 |
| 468 | 20250226 | 113600 | 4823592500 | 22100 | 22100 | 22100 | 22050 | 288 |
| 469 | 20250226 | 113500 | 4817233650 | 22050 | 22050 | 22050 | 22050 | 3 |
| 470 | 20250226 | 113400 | 4817167500 | 22100 | 22150 | 22150 | 22100 | 44 |
| 471 | 20250226 | 113300 | 4816194600 | 22050 | 22050 | 22100 | 22050 | 267 |
| 472 | 20250226 | 113200 | 4810299250 | 22100 | 22100 | 22100 | 22100 | 71 |
| 473 | 20250226 | 113100 | 4808730150 | 22050 | 22050 | 22050 | 22050 | 52 |
| 474 | 20250226 | 113000 | 4807583550 | 22050 | 22100 | 22100 | 22000 | 290 |
| 475 | 20250226 | 112900 | 4801193850 | 22000 | 22000 | 22000 | 22000 | 295 |
| 476 | 20250226 | 112800 | 4794703850 | 22000 | 22050 | 22050 | 22000 | 1023 |
| 477 | 20250226 | 112700 | 4772147850 | 22000 | 22050 | 22050 | 22000 | 1725 |
| 478 | 20250226 | 112600 | 4734186750 | 22050 | 22050 | 22050 | 22050 | 209 |
| 479 | 20250226 | 112500 | 4729578300 | 22050 | 22100 | 22100 | 22050 | 329 |
| 480 | 20250226 | 112400 | 4722323500 | 22050 | 22100 | 22100 | 22050 | 1538 |
| 481 | 20250226 | 112300 | 4688410550 | 22100 | 22100 | 22100 | 22100 | 2450 |
| 482 | 20250226 | 112200 | 4634265550 | 22150 | 22150 | 22150 | 22150 | 26 |
| 483 | 20250226 | 112100 | 4633689650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 484 | 20250226 | 112000 | 4633689650 | 22150 | 22150 | 22150 | 22100 | 613 |
| 485 | 20250226 | 111900 | 4620134950 | 22150 | 22150 | 22150 | 22150 | 206 |
| 486 | 20250226 | 111800 | 4615572050 | 22100 | 22200 | 22200 | 22100 | 51 |
| 487 | 20250226 | 111700 | 4614440250 | 22200 | 22150 | 22200 | 22150 | 18 |
| 488 | 20250226 | 111600 | 4614041350 | 22100 | 22150 | 22200 | 22100 | 48 |
| 489 | 20250226 | 111500 | 4612977250 | 22100 | 22100 | 22100 | 22100 | 3 |
| 490 | 20250226 | 111400 | 4612910950 | 22200 | 22150 | 22200 | 22150 | 302 |
| 491 | 20250226 | 111300 | 4606220100 | 22150 | 22150 | 22150 | 22150 | 41 |
| 492 | 20250226 | 111200 | 4605311950 | 22200 | 22100 | 22200 | 22100 | 1121 |
| 493 | 20250226 | 111100 | 4580480400 | 22150 | 22100 | 22150 | 22100 | 226 |
| 494 | 20250226 | 111000 | 4575479450 | 22150 | 22150 | 22150 | 22150 | 198 |
| 495 | 20250226 | 110900 | 4571093750 | 22150 | 22150 | 22200 | 22150 | 542 |
| 496 | 20250226 | 110800 | 4559086100 | 22100 | 22150 | 22150 | 22100 | 15 |
| 497 | 20250226 | 110700 | 4558754000 | 22150 | 22150 | 22150 | 22100 | 707 |
| 498 | 20250226 | 110600 | 4543094000 | 22150 | 22200 | 22200 | 22150 | 441 |
| 499 | 20250226 | 110500 | 4533325800 | 22200 | 22150 | 22200 | 22150 | 167 |
| 500 | 20250226 | 110400 | 4529621100 | 22150 | 22200 | 22200 | 22150 | 45 |
| 501 | 20250226 | 110300 | 4528622150 | 22200 | 22200 | 22200 | 22200 | 406 |
| 502 | 20250226 | 110200 | 4519608950 | 22200 | 22200 | 22250 | 22200 | 778 |
| 503 | 20250226 | 110100 | 4502337100 | 22200 | 22200 | 22250 | 22200 | 215 |
| 504 | 20250226 | 110000 | 4497562400 | 22200 | 22250 | 22250 | 22200 | 69 |
| 505 | 20250226 | 105900 | 4496027200 | 22250 | 22250 | 22250 | 22250 | 1 |
| 506 | 20250226 | 105800 | 4496004950 | 22200 | 22250 | 22250 | 22200 | 306 |
| 507 | 20250226 | 105700 | 4489196600 | 22250 | 22200 | 22250 | 22200 | 147 |
| 508 | 20250226 | 105600 | 4485931600 | 22150 | 22150 | 22150 | 22150 | 5 |
| 509 | 20250226 | 105500 | 4485820850 | 22150 | 22200 | 22200 | 22150 | 236 |
| 510 | 20250226 | 105400 | 4480591350 | 22150 | 22150 | 22150 | 22150 | 220 |
| 511 | 20250226 | 105300 | 4475718350 | 22200 | 22150 | 22200 | 22150 | 87 |
| 512 | 20250226 | 105200 | 4473789450 | 22150 | 22200 | 22200 | 22150 | 12 |
| 513 | 20250226 | 105100 | 4473523200 | 22200 | 22150 | 22200 | 22150 | 232 |
| 514 | 20250226 | 105000 | 4468373200 | 22200 | 22200 | 22200 | 22200 | 102 |
| 515 | 20250226 | 104900 | 4466108800 | 22200 | 22150 | 22200 | 22150 | 630 |
| 516 | 20250226 | 104800 | 4452148600 | 22150 | 22200 | 22200 | 22150 | 83 |
| 517 | 20250226 | 104700 | 4450308100 | 22150 | 22150 | 22150 | 22150 | 768 |
| 518 | 20250226 | 104600 | 4433296900 | 22150 | 22100 | 22150 | 22100 | 316 |
| 519 | 20250226 | 104500 | 4426300450 | 22150 | 22150 | 22150 | 22100 | 30 |
| 520 | 20250226 | 104400 | 4425636100 | 22150 | 22150 | 22150 | 22100 | 779 |
| 521 | 20250226 | 104300 | 4408381300 | 22150 | 22200 | 22200 | 22150 | 67 |
| 522 | 20250226 | 104200 | 4406894100 | 22200 | 22200 | 22200 | 22150 | 1579 |
| 523 | 20250226 | 104100 | 4371905250 | 22150 | 22200 | 22200 | 22150 | 352 |
| 524 | 20250226 | 104000 | 4364106250 | 22200 | 22200 | 22200 | 22200 | 157 |
| 525 | 20250226 | 103900 | 4360620850 | 22200 | 22150 | 22200 | 22150 | 87 |
| 526 | 20250226 | 103800 | 4358691050 | 22150 | 22200 | 22200 | 22150 | 22 |
| 527 | 20250226 | 103700 | 4358203300 | 22150 | 22200 | 22200 | 22150 | 583 |
| 528 | 20250226 | 103600 | 4345270800 | 22200 | 22250 | 22250 | 22200 | 171 |
| 529 | 20250226 | 103500 | 4341472950 | 22250 | 22250 | 22300 | 22250 | 183 |
| 530 | 20250226 | 103400 | 4337398200 | 22250 | 22300 | 22300 | 22250 | 108 |
| 531 | 20250226 | 103300 | 4334995100 | 22300 | 22250 | 22300 | 22250 | 77 |
| 532 | 20250226 | 103200 | 4333278800 | 22300 | 22300 | 22300 | 22250 | 592 |
| 533 | 20250226 | 103100 | 4320095200 | 22300 | 22250 | 22300 | 22250 | 385 |
| 534 | 20250226 | 103000 | 4311518300 | 22250 | 22200 | 22250 | 22150 | 2877 |
| 535 | 20250226 | 102900 | 4247627800 | 22200 | 22150 | 22200 | 22150 | 1022 |
| 536 | 20250226 | 102800 | 4224987500 | 22150 | 22150 | 22150 | 22150 | 851 |
| 537 | 20250226 | 102700 | 4206137850 | 22150 | 22150 | 22150 | 22100 | 77 |
| 538 | 20250226 | 102600 | 4204432450 | 22150 | 22150 | 22150 | 22150 | 292 |
| 539 | 20250226 | 102500 | 4197964650 | 22150 | 22200 | 22200 | 22150 | 80 |
| 540 | 20250226 | 102400 | 4196190150 | 22150 | 22150 | 22150 | 22150 | 500 |
| 541 | 20250226 | 102300 | 4185115150 | 22150 | 22100 | 22150 | 22100 | 24 |
| 542 | 20250226 | 102200 | 4184584650 | 22100 | 22100 | 22150 | 22100 | 444 |
| 543 | 20250226 | 102100 | 4174771750 | 22100 | 22150 | 22150 | 22100 | 338 |
| 544 | 20250226 | 102000 | 4167298050 | 22150 | 22100 | 22150 | 22100 | 224 |
| 545 | 20250226 | 101900 | 4162346050 | 22100 | 22100 | 22100 | 22100 | 34 |
| 546 | 20250226 | 101800 | 4161594650 | 22100 | 22100 | 22100 | 22050 | 384 |
| 547 | 20250226 | 101700 | 4153118000 | 22100 | 22150 | 22150 | 22100 | 913 |
| 548 | 20250226 | 101600 | 4132937600 | 22200 | 22150 | 22200 | 22150 | 77 |
| 549 | 20250226 | 101500 | 4131231800 | 22150 | 22100 | 22150 | 22100 | 258 |
| 550 | 20250226 | 101400 | 4125528450 | 22100 | 22150 | 22150 | 22100 | 297 |
| 551 | 20250226 | 101300 | 4118951750 | 22150 | 22250 | 22250 | 22150 | 353 |
| 552 | 20250226 | 101200 | 4111117100 | 22250 | 22200 | 22250 | 22200 | 137 |
| 553 | 20250226 | 101100 | 4108070100 | 22200 | 22200 | 22200 | 22150 | 510 |
| 554 | 20250226 | 101000 | 4096763550 | 22200 | 22250 | 22250 | 22200 | 38 |
| 555 | 20250226 | 100900 | 4095919450 | 22200 | 22200 | 22250 | 22150 | 625 |
| 556 | 20250226 | 100800 | 4082060400 | 22250 | 22200 | 22250 | 22200 | 439 |
| 557 | 20250226 | 100700 | 4072303050 | 22250 | 22250 | 22250 | 22200 | 506 |
| 558 | 20250226 | 100600 | 4061063600 | 22250 | 22250 | 22250 | 22200 | 131 |
| 559 | 20250226 | 100500 | 4058149350 | 22250 | 22250 | 22300 | 22250 | 946 |
| 560 | 20250226 | 100400 | 4037095250 | 22250 | 22250 | 22250 | 22200 | 280 |
| 561 | 20250226 | 100300 | 4030865350 | 22250 | 22200 | 22250 | 22200 | 1176 |
| 562 | 20250226 | 100200 | 4004728900 | 22200 | 22150 | 22200 | 22150 | 13 |
| 563 | 20250226 | 100100 | 4004440650 | 22150 | 22150 | 22150 | 22150 | 520 |
| 564 | 20250226 | 100000 | 3992922650 | 22150 | 22100 | 22150 | 22050 | 1394 |
| 565 | 20250226 | 095900 | 3962090200 | 22100 | 22150 | 22150 | 22100 | 2842 |
| 566 | 20250226 | 095800 | 3899249800 | 22100 | 22100 | 22100 | 22100 | 159 |
| 567 | 20250226 | 095700 | 3895735900 | 22100 | 22100 | 22100 | 22050 | 442 |
| 568 | 20250226 | 095600 | 3885968250 | 22100 | 22100 | 22100 | 22050 | 1042 |
| 569 | 20250226 | 095500 | 3862949900 | 22100 | 22100 | 22100 | 22100 | 1114 |
| 570 | 20250226 | 095400 | 3838330500 | 22050 | 22100 | 22100 | 22050 | 1542 |
| 571 | 20250226 | 095300 | 3804252550 | 22100 | 22100 | 22150 | 22100 | 544 |
| 572 | 20250226 | 095200 | 3792212150 | 22100 | 22100 | 22150 | 22100 | 191 |
| 573 | 20250226 | 095100 | 3787985450 | 22150 | 22050 | 22150 | 22050 | 630 |
| 574 | 20250226 | 095000 | 3774064100 | 22050 | 22050 | 22100 | 22050 | 662 |
| 575 | 20250226 | 094900 | 3759466800 | 22050 | 22050 | 22100 | 22050 | 603 |
| 576 | 20250226 | 094800 | 3746168750 | 22000 | 22000 | 22050 | 22000 | 126 |
| 577 | 20250226 | 094700 | 3743391550 | 22000 | 22000 | 22050 | 22000 | 350 |
| 578 | 20250226 | 094600 | 3735681100 | 22050 | 22050 | 22050 | 22000 | 262 |
| 579 | 20250226 | 094500 | 3729905850 | 22050 | 22050 | 22050 | 22000 | 865 |
| 580 | 20250226 | 094400 | 3710832650 | 22050 | 22000 | 22050 | 22000 | 435 |
| 581 | 20250226 | 094300 | 3701259550 | 22000 | 22000 | 22000 | 22000 | 169 |
| 582 | 20250226 | 094200 | 3697541550 | 22000 | 21950 | 22000 | 21950 | 674 |
| 583 | 20250226 | 094100 | 3682745450 | 21950 | 21950 | 22000 | 21950 | 70 |
| 584 | 20250226 | 094000 | 3681208450 | 21950 | 21950 | 21950 | 21950 | 130 |
| 585 | 20250226 | 093900 | 3678354950 | 21950 | 21900 | 22000 | 21900 | 581 |
| 586 | 20250226 | 093800 | 3665611400 | 21900 | 21950 | 21950 | 21900 | 791 |
| 587 | 20250226 | 093700 | 3648253950 | 22000 | 22050 | 22100 | 22000 | 4127 |
| 588 | 20250226 | 093600 | 3557457250 | 22050 | 22050 | 22100 | 22000 | 3368 |
| 589 | 20250226 | 093500 | 3483158550 | 22050 | 21900 | 22050 | 21900 | 2297 |
| 590 | 20250226 | 093400 | 3432654500 | 21900 | 21850 | 21950 | 21850 | 752 |
| 591 | 20250226 | 093300 | 3416190100 | 21900 | 21850 | 21900 | 21850 | 1288 |
| 592 | 20250226 | 093200 | 3388009600 | 21850 | 21750 | 21850 | 21700 | 2081 |
| 593 | 20250226 | 093100 | 3342730850 | 21750 | 21750 | 21750 | 21650 | 211 |
| 594 | 20250226 | 093000 | 3338148600 | 21700 | 21650 | 21750 | 21650 | 1135 |
| 595 | 20250226 | 092900 | 3313542200 | 21650 | 21700 | 21700 | 21650 | 355 |
| 596 | 20250226 | 092800 | 3305854550 | 21700 | 21750 | 21750 | 21600 | 1521 |
| 597 | 20250226 | 092700 | 3272901550 | 21700 | 21700 | 21750 | 21650 | 1634 |
| 598 | 20250226 | 092600 | 3237484700 | 21700 | 21650 | 21800 | 21650 | 2404 |
| 599 | 20250226 | 092500 | 3185221950 | 21650 | 21700 | 21750 | 21600 | 1128 |
| 600 | 20250226 | 092400 | 3160779500 | 21700 | 21650 | 21750 | 21650 | 5908 |
| 601 | 20250226 | 092300 | 3032569750 | 21650 | 21650 | 21650 | 21600 | 1231 |
| 602 | 20250226 | 092200 | 3005946300 | 21650 | 21700 | 21700 | 21600 | 2753 |
| 603 | 20250226 | 092100 | 2946331200 | 21700 | 21600 | 21850 | 21600 | 7214 |
| 604 | 20250226 | 092000 | 2790102450 | 21650 | 21800 | 21850 | 21500 | 21352 |
| 605 | 20250226 | 091900 | 2327464400 | 21800 | 21900 | 21900 | 21800 | 1178 |
| 606 | 20250226 | 091800 | 2301738750 | 21900 | 21850 | 21900 | 21850 | 636 |
| 607 | 20250226 | 091700 | 2287818650 | 21900 | 21950 | 21950 | 21900 | 699 |
| 608 | 20250226 | 091600 | 2272505800 | 21950 | 21750 | 21950 | 21750 | 2537 |
| 609 | 20250226 | 091500 | 2217094800 | 21750 | 21750 | 21750 | 21700 | 2602 |
| 610 | 20250226 | 091400 | 2160511550 | 21700 | 21950 | 21950 | 21700 | 10028 |
| 611 | 20250226 | 091300 | 1941968100 | 21950 | 22000 | 22000 | 21900 | 1127 |
| 612 | 20250226 | 091200 | 1917191800 | 22000 | 21950 | 22050 | 21900 | 2365 |
| 613 | 20250226 | 091100 | 1865199450 | 21950 | 21850 | 21950 | 21850 | 3641 |
| 614 | 20250226 | 091000 | 1785496250 | 21850 | 21800 | 21850 | 21700 | 7501 |
| 615 | 20250226 | 090900 | 1622161650 | 21800 | 21900 | 21950 | 21600 | 12001 |
| 616 | 20250226 | 090800 | 1360534750 | 21950 | 22100 | 22100 | 21950 | 7899 |
| 617 | 20250226 | 090700 | 1186773700 | 22100 | 22200 | 22200 | 22100 | 726 |
| 618 | 20250226 | 090600 | 1170711450 | 22200 | 22150 | 22250 | 22100 | 1272 |
| 619 | 20250226 | 090500 | 1142530850 | 22250 | 22000 | 22300 | 22000 | 7935 |
| 620 | 20250226 | 090400 | 967439000 | 22050 | 22100 | 22150 | 22000 | 4395 |
| 621 | 20250226 | 090300 | 870516650 | 22100 | 22100 | 22150 | 22050 | 3787 |
| 622 | 20250226 | 090200 | 786856050 | 22050 | 22100 | 22100 | 22000 | 7551 |
| 623 | 20250226 | 090100 | 620457700 | 22100 | 22350 | 22450 | 22100 | 16675 |
| 624 | 20250226 | 090000 | 249718150 | 22400 | 22350 | 22500 | 22300 | 11162 |