36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 201300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 4439 |
| 3 | 20250226 | 201200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20250226 | 201100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20250226 | 201000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20250226 | 200900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20250226 | 200800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20250226 | 200700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20250226 | 200600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20250226 | 200500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20250226 | 200400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20250226 | 200300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20250226 | 200200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20250226 | 200100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20250226 | 200000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20250226 | 195900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20250226 | 195800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20250226 | 195700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20250226 | 195600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20250226 | 195500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20250226 | 195400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20250226 | 195300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20250226 | 195200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20250226 | 195100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20250226 | 195000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20250226 | 194900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20250226 | 194800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20250226 | 194700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20250226 | 194600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20250226 | 194500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20250226 | 194400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20250226 | 194300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 4439 |
| 33 | 20250226 | 194200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20250226 | 194100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20250226 | 194000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20250226 | 193900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20250226 | 193800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20250226 | 193700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20250226 | 193600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20250226 | 193500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20250226 | 193400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20250226 | 193300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20250226 | 193200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20250226 | 193100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20250226 | 193000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20250226 | 192900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20250226 | 192800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20250226 | 192700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20250226 | 192600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20250226 | 192500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20250226 | 192400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20250226 | 192300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20250226 | 192200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20250226 | 192100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20250226 | 192000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20250226 | 191900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20250226 | 191800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20250226 | 191700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20250226 | 191600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20250226 | 191500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20250226 | 191400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20250226 | 191300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 4439 |
| 63 | 20250226 | 191200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20250226 | 191100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20250226 | 191000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20250226 | 190900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20250226 | 190800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20250226 | 190700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20250226 | 190600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20250226 | 190500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20250226 | 190400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20250226 | 190300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20250226 | 190200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20250226 | 190100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20250226 | 190000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20250226 | 185900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20250226 | 185800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20250226 | 185700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20250226 | 185600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20250226 | 185500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20250226 | 185400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20250226 | 185300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20250226 | 185200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20250226 | 185100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20250226 | 185000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20250226 | 184900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20250226 | 184800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20250226 | 184700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20250226 | 184600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20250226 | 184500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20250226 | 184400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20250226 | 184300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 4439 |
| 93 | 20250226 | 184200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20250226 | 184100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20250226 | 184000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20250226 | 183900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20250226 | 183800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20250226 | 183700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20250226 | 183600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20250226 | 183500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20250226 | 183400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20250226 | 183300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20250226 | 183200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20250226 | 183100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20250226 | 183000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20250226 | 182900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20250226 | 182800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20250226 | 182700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20250226 | 182600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20250226 | 182500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20250226 | 182400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20250226 | 182300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20250226 | 182200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20250226 | 182100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20250226 | 182000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20250226 | 181900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20250226 | 181800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20250226 | 181700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20250226 | 181600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20250226 | 181500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20250226 | 181400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20250226 | 181300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 4439 |
| 123 | 20250226 | 181200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20250226 | 181100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20250226 | 181000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20250226 | 180900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20250226 | 180800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20250226 | 180700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20250226 | 180600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20250226 | 180500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20250226 | 180400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20250226 | 180300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20250226 | 180200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20250226 | 180100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20250226 | 180000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20250226 | 175900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20250226 | 175800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20250226 | 175700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20250226 | 175600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20250226 | 175500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20250226 | 175400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20250226 | 175300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20250226 | 175200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20250226 | 175100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20250226 | 175000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20250226 | 174900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20250226 | 174800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20250226 | 174700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20250226 | 174600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20250226 | 174500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20250226 | 174400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20250226 | 174300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 4439 |
| 153 | 20250226 | 174200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20250226 | 174100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20250226 | 174000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20250226 | 173900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20250226 | 173800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20250226 | 173700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20250226 | 173600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20250226 | 173500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20250226 | 173400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20250226 | 173300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20250226 | 173200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20250226 | 173100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20250226 | 173000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20250226 | 172900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20250226 | 172800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20250226 | 172700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20250226 | 172600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20250226 | 172500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20250226 | 172400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20250226 | 172300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20250226 | 172200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20250226 | 172100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20250226 | 172000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20250226 | 171900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20250226 | 171800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20250226 | 171700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20250226 | 171600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20250226 | 171500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20250226 | 171400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20250226 | 171300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 4439 |
| 183 | 20250226 | 171200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20250226 | 171100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20250226 | 171000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20250226 | 170900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20250226 | 170800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20250226 | 170700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20250226 | 170600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20250226 | 170500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20250226 | 170400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20250226 | 170300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20250226 | 170200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20250226 | 170100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20250226 | 170000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20250226 | 165900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20250226 | 165800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20250226 | 165700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20250226 | 165600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20250226 | 165500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20250226 | 165400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20250226 | 165300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20250226 | 165200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20250226 | 165100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20250226 | 165000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20250226 | 164900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20250226 | 164800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20250226 | 164700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20250226 | 164600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20250226 | 164500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20250226 | 164400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20250226 | 164300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 4439 |
| 213 | 20250226 | 164200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20250226 | 164100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20250226 | 164000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20250226 | 163900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20250226 | 163800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20250226 | 163700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20250226 | 163600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20250226 | 163500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20250226 | 163400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20250226 | 163300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20250226 | 163200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20250226 | 163100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20250226 | 163000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20250226 | 162900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 227 | 20250226 | 162800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 228 | 20250226 | 162700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 229 | 20250226 | 162600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 230 | 20250226 | 162500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 231 | 20250226 | 162400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 232 | 20250226 | 162300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 233 | 20250226 | 162200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 234 | 20250226 | 162100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 235 | 20250226 | 162000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 236 | 20250226 | 161900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 237 | 20250226 | 161800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 238 | 20250226 | 161700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 239 | 20250226 | 161600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 240 | 20250226 | 161500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 241 | 20250226 | 161400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 242 | 20250226 | 161300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 4439 |
| 243 | 20250226 | 161200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 244 | 20250226 | 161100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 245 | 20250226 | 161000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 246 | 20250226 | 160900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 247 | 20250226 | 160800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 248 | 20250226 | 160700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 249 | 20250226 | 160600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 250 | 20250226 | 160500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 251 | 20250226 | 160400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 252 | 20250226 | 160300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 253 | 20250226 | 160200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 254 | 20250226 | 160100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 255 | 20250226 | 160000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 256 | 20250226 | 155900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 257 | 20250226 | 155800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 258 | 20250226 | 155700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 259 | 20250226 | 155600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 260 | 20250226 | 155500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 261 | 20250226 | 155400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 262 | 20250226 | 155300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 263 | 20250226 | 155200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 264 | 20250226 | 155100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 265 | 20250226 | 155000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 266 | 20250226 | 154900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 267 | 20250226 | 154800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 268 | 20250226 | 154700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 269 | 20250226 | 154600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 270 | 20250226 | 154500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 271 | 20250226 | 154400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 272 | 20250226 | 154300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 4439 |
| 273 | 20250226 | 154200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 274 | 20250226 | 154100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 275 | 20250226 | 154000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 276 | 20250226 | 153900 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 277 | 20250226 | 153800 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 278 | 20250226 | 153700 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 279 | 20250226 | 153600 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 280 | 20250226 | 153500 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 281 | 20250226 | 153400 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 282 | 20250226 | 153300 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 283 | 20250226 | 153200 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 284 | 20250226 | 153100 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 285 | 20250226 | 153000 | 8508184750 | 31500 | 31500 | 31500 | 31500 | 4439 |
| 286 | 20250226 | 152900 | 8368356250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 287 | 20250226 | 152800 | 8368356250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 288 | 20250226 | 152700 | 8368356250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 289 | 20250226 | 152600 | 8368356250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 290 | 20250226 | 152500 | 8368356250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 291 | 20250226 | 152400 | 8368356250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 292 | 20250226 | 152300 | 8368356250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 293 | 20250226 | 152200 | 8368356250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 294 | 20250226 | 152100 | 8368356250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 295 | 20250226 | 152000 | 8368356250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 296 | 20250226 | 151900 | 8368356250 | 31350 | 31350 | 31350 | 31300 | 4745 |
| 297 | 20250226 | 151800 | 8219827400 | 31350 | 31400 | 31400 | 31350 | 736 |
| 298 | 20250226 | 151700 | 8196752250 | 31350 | 31400 | 31400 | 31350 | 654 |
| 299 | 20250226 | 151600 | 8176237100 | 31400 | 31350 | 31400 | 31350 | 198 |
| 300 | 20250226 | 151500 | 8170025850 | 31400 | 31350 | 31400 | 31350 | 463 |
| 301 | 20250226 | 151400 | 8155494850 | 31350 | 31400 | 31400 | 31350 | 138 |
| 302 | 20250226 | 151300 | 8151162750 | 31350 | 31350 | 31400 | 31350 | 252 |
| 303 | 20250226 | 151200 | 8143262350 | 31350 | 31500 | 31500 | 31350 | 55 |
| 304 | 20250226 | 151100 | 8141535950 | 31500 | 31350 | 31500 | 31350 | 46 |
| 305 | 20250226 | 151000 | 8140089900 | 31500 | 31350 | 31500 | 31350 | 130 |
| 306 | 20250226 | 150900 | 8136000000 | 31550 | 31550 | 31600 | 31350 | 879 |
| 307 | 20250226 | 150800 | 8108387150 | 31400 | 31350 | 31550 | 31350 | 331 |
| 308 | 20250226 | 150700 | 8097983200 | 31300 | 31350 | 31350 | 31300 | 963 |
| 309 | 20250226 | 150600 | 8067836850 | 31350 | 31450 | 31450 | 31300 | 1183 |
| 310 | 20250226 | 150500 | 8030754050 | 31450 | 31400 | 31450 | 31400 | 43 |
| 311 | 20250226 | 150400 | 8029403450 | 31400 | 31300 | 31450 | 31300 | 1591 |
| 312 | 20250226 | 150300 | 7979527350 | 31300 | 31350 | 31350 | 31300 | 514 |
| 313 | 20250226 | 150200 | 7963420100 | 31350 | 31450 | 31550 | 31350 | 401 |
| 314 | 20250226 | 150100 | 7950830450 | 31550 | 31400 | 31550 | 31350 | 118 |
| 315 | 20250226 | 150000 | 7947119350 | 31400 | 31400 | 31400 | 31300 | 373 |
| 316 | 20250226 | 145900 | 7935424250 | 31400 | 31350 | 31500 | 31350 | 422 |
| 317 | 20250226 | 145800 | 7922171600 | 31350 | 31250 | 31350 | 31250 | 268 |
| 318 | 20250226 | 145700 | 7913787350 | 31250 | 31350 | 31400 | 31250 | 2157 |
| 319 | 20250226 | 145600 | 7846259500 | 31350 | 31350 | 31550 | 31300 | 614 |
| 320 | 20250226 | 145500 | 7826949700 | 31300 | 31350 | 31350 | 31250 | 3605 |
| 321 | 20250226 | 145400 | 7714122050 | 31350 | 31300 | 31450 | 31300 | 598 |
| 322 | 20250226 | 145300 | 7695372000 | 31300 | 31400 | 31400 | 31300 | 2740 |
| 323 | 20250226 | 145200 | 7609533300 | 31400 | 31450 | 31450 | 31400 | 1843 |
| 324 | 20250226 | 145100 | 7551662200 | 31450 | 31600 | 31600 | 31450 | 3800 |
| 325 | 20250226 | 145000 | 7431994750 | 31650 | 31650 | 31750 | 31550 | 513 |
| 326 | 20250226 | 144900 | 7415780500 | 31600 | 31600 | 31650 | 31550 | 495 |
| 327 | 20250226 | 144800 | 7400158800 | 31550 | 31650 | 31750 | 31550 | 1172 |
| 328 | 20250226 | 144700 | 7363133450 | 31650 | 31600 | 31800 | 31600 | 167 |
| 329 | 20250226 | 144600 | 7357844000 | 31650 | 31600 | 31700 | 31600 | 143 |
| 330 | 20250226 | 144500 | 7353321900 | 31650 | 31650 | 31650 | 31600 | 91 |
| 331 | 20250226 | 144400 | 7350444350 | 31700 | 31600 | 31700 | 31600 | 81 |
| 332 | 20250226 | 144300 | 7347881300 | 31700 | 31650 | 31750 | 31600 | 125 |
| 333 | 20250226 | 144200 | 7343927100 | 31850 | 31650 | 31850 | 31600 | 483 |
| 334 | 20250226 | 144100 | 7328588550 | 31650 | 31600 | 31650 | 31600 | 117 |
| 335 | 20250226 | 144000 | 7324889350 | 31650 | 31650 | 31700 | 31600 | 51 |
| 336 | 20250226 | 143900 | 7323275650 | 31650 | 31650 | 31750 | 31600 | 132 |
| 337 | 20250226 | 143800 | 7319094300 | 31650 | 31600 | 31650 | 31550 | 257 |
| 338 | 20250226 | 143700 | 7310977800 | 31600 | 31600 | 31650 | 31550 | 151 |
| 339 | 20250226 | 143600 | 7306206800 | 31550 | 31550 | 31600 | 31550 | 483 |
| 340 | 20250226 | 143500 | 7290948900 | 31550 | 31550 | 31600 | 31550 | 124 |
| 341 | 20250226 | 143400 | 7287034500 | 31550 | 31550 | 31600 | 31550 | 193 |
| 342 | 20250226 | 143300 | 7280945100 | 31600 | 31550 | 31600 | 31550 | 117 |
| 343 | 20250226 | 143200 | 7277252100 | 31550 | 31550 | 31650 | 31550 | 246 |
| 344 | 20250226 | 143100 | 7269485600 | 31550 | 31550 | 31600 | 31550 | 144 |
| 345 | 20250226 | 143000 | 7264939700 | 31550 | 31500 | 31600 | 31500 | 271 |
| 346 | 20250226 | 142900 | 7256392750 | 31500 | 31550 | 31600 | 31500 | 374 |
| 347 | 20250226 | 142800 | 7244605200 | 31550 | 31550 | 31800 | 31550 | 428 |
| 348 | 20250226 | 142700 | 7231030000 | 31600 | 31550 | 31600 | 31500 | 356 |
| 349 | 20250226 | 142600 | 7219794200 | 31500 | 31550 | 31550 | 31500 | 209 |
| 350 | 20250226 | 142500 | 7213204900 | 31550 | 31600 | 31600 | 31500 | 255 |
| 351 | 20250226 | 142400 | 7205161250 | 31600 | 31550 | 31650 | 31550 | 220 |
| 352 | 20250226 | 142300 | 7198210650 | 31550 | 31550 | 31600 | 31550 | 890 |
| 353 | 20250226 | 142200 | 7170130800 | 31500 | 31700 | 31700 | 31500 | 3289 |
| 354 | 20250226 | 142100 | 7066388200 | 31650 | 31750 | 31750 | 31650 | 225 |
| 355 | 20250226 | 142000 | 7059255850 | 31750 | 31800 | 31850 | 31700 | 122 |
| 356 | 20250226 | 141900 | 7055379250 | 31900 | 31750 | 31900 | 31700 | 582 |
| 357 | 20250226 | 141800 | 7036843400 | 31800 | 31750 | 31800 | 31750 | 64 |
| 358 | 20250226 | 141700 | 7034810150 | 31750 | 31800 | 31800 | 31750 | 126 |
| 359 | 20250226 | 141600 | 7030806000 | 31850 | 31750 | 31850 | 31700 | 105 |
| 360 | 20250226 | 141500 | 7027472950 | 31700 | 31700 | 31800 | 31700 | 90 |
| 361 | 20250226 | 141400 | 7024617650 | 31750 | 31800 | 31800 | 31700 | 45 |
| 362 | 20250226 | 141300 | 7023187950 | 31750 | 31700 | 31900 | 31700 | 251 |
| 363 | 20250226 | 141200 | 7015212100 | 31700 | 31650 | 31750 | 31650 | 840 |
| 364 | 20250226 | 141100 | 6988585900 | 31650 | 31650 | 31700 | 31650 | 580 |
| 365 | 20250226 | 141000 | 6970202750 | 31650 | 31550 | 31700 | 31550 | 1745 |
| 366 | 20250226 | 140900 | 6914990300 | 31600 | 31650 | 31700 | 31600 | 1568 |
| 367 | 20250226 | 140800 | 6865408100 | 31650 | 31650 | 31650 | 31650 | 53 |
| 368 | 20250226 | 140700 | 6863730650 | 31650 | 31600 | 31700 | 31600 | 77 |
| 369 | 20250226 | 140600 | 6861294700 | 31650 | 31700 | 31700 | 31600 | 213 |
| 370 | 20250226 | 140500 | 6854553750 | 31700 | 31700 | 31700 | 31650 | 173 |
| 371 | 20250226 | 140400 | 6849071800 | 31650 | 31600 | 31700 | 31600 | 306 |
| 372 | 20250226 | 140300 | 6839387600 | 31600 | 31650 | 31650 | 31600 | 98 |
| 373 | 20250226 | 140200 | 6836287850 | 31600 | 31650 | 31650 | 31600 | 421 |
| 374 | 20250226 | 140100 | 6822964800 | 31650 | 31600 | 31650 | 31600 | 181 |
| 375 | 20250226 | 140000 | 6817244550 | 31650 | 31650 | 31700 | 31600 | 81 |
| 376 | 20250226 | 135900 | 6814682500 | 31600 | 31700 | 31750 | 31600 | 3232 |
| 377 | 20250226 | 135800 | 6712337300 | 31750 | 31800 | 31800 | 31700 | 207 |
| 378 | 20250226 | 135700 | 6705765250 | 31800 | 31800 | 31800 | 31750 | 12 |
| 379 | 20250226 | 135600 | 6705384100 | 31800 | 31700 | 31850 | 31700 | 461 |
| 380 | 20250226 | 135500 | 6690713550 | 31700 | 31800 | 31800 | 31700 | 123 |
| 381 | 20250226 | 135400 | 6686810150 | 31900 | 31750 | 31900 | 31700 | 120 |
| 382 | 20250226 | 135300 | 6682995900 | 31750 | 31850 | 31850 | 31750 | 181 |
| 383 | 20250226 | 135200 | 6677248500 | 31850 | 31750 | 31850 | 31750 | 485 |
| 384 | 20250226 | 135100 | 6661841650 | 31800 | 31800 | 31950 | 31800 | 98 |
| 385 | 20250226 | 135000 | 6658718800 | 31850 | 31750 | 31850 | 31700 | 788 |
| 386 | 20250226 | 134900 | 6633703500 | 31850 | 31900 | 31900 | 31800 | 2492 |
| 387 | 20250226 | 134800 | 6554445150 | 31900 | 31950 | 31950 | 31850 | 262 |
| 388 | 20250226 | 134700 | 6546079300 | 31950 | 31950 | 32000 | 31950 | 141 |
| 389 | 20250226 | 134600 | 6541571900 | 32000 | 31950 | 32000 | 31950 | 380 |
| 390 | 20250226 | 134500 | 6529427600 | 31900 | 31950 | 31950 | 31900 | 91 |
| 391 | 20250226 | 134400 | 6526524200 | 31950 | 31950 | 31950 | 31900 | 106 |
| 392 | 20250226 | 134300 | 6523137550 | 31950 | 31950 | 31950 | 31900 | 619 |
| 393 | 20250226 | 134200 | 6503364550 | 31950 | 31900 | 31950 | 31900 | 170 |
| 394 | 20250226 | 134100 | 6497941500 | 31900 | 31950 | 31950 | 31900 | 411 |
| 395 | 20250226 | 134000 | 6484830200 | 31950 | 31950 | 31950 | 31900 | 82 |
| 396 | 20250226 | 133900 | 6482211250 | 31950 | 31950 | 31950 | 31900 | 229 |
| 397 | 20250226 | 133800 | 6474897300 | 31950 | 31950 | 31950 | 31950 | 171 |
| 398 | 20250226 | 133700 | 6469433850 | 31900 | 31950 | 31950 | 31900 | 81 |
| 399 | 20250226 | 133600 | 6466846900 | 31950 | 31850 | 31950 | 31850 | 344 |
| 400 | 20250226 | 133500 | 6455873000 | 31850 | 31900 | 31900 | 31850 | 43 |
| 401 | 20250226 | 133400 | 6454501600 | 31900 | 31800 | 31900 | 31800 | 1006 |
| 402 | 20250226 | 133300 | 6422483450 | 31800 | 31800 | 31800 | 31750 | 24 |
| 403 | 20250226 | 133200 | 6421720700 | 31750 | 31800 | 31800 | 31750 | 240 |
| 404 | 20250226 | 133100 | 6414097900 | 31800 | 31800 | 31800 | 31800 | 83 |
| 405 | 20250226 | 133000 | 6411458500 | 31800 | 31750 | 31800 | 31750 | 55 |
| 406 | 20250226 | 132900 | 6409710550 | 31750 | 31750 | 31750 | 31750 | 845 |
| 407 | 20250226 | 132800 | 6382881800 | 31750 | 31750 | 31750 | 31700 | 82 |
| 408 | 20250226 | 132700 | 6380278400 | 31700 | 31700 | 31700 | 31700 | 10 |
| 409 | 20250226 | 132600 | 6379961400 | 31750 | 31750 | 31750 | 31750 | 537 |
| 410 | 20250226 | 132500 | 6362911650 | 31750 | 31700 | 31750 | 31700 | 99 |
| 411 | 20250226 | 132400 | 6359770550 | 31750 | 31750 | 31750 | 31700 | 82 |
| 412 | 20250226 | 132300 | 6357167600 | 31750 | 31800 | 31800 | 31750 | 467 |
| 413 | 20250226 | 132200 | 6342340050 | 31800 | 31800 | 31800 | 31800 | 4 |
| 414 | 20250226 | 132100 | 6342212850 | 31800 | 31800 | 31800 | 31750 | 110 |
| 415 | 20250226 | 132000 | 6338715300 | 31800 | 31850 | 31850 | 31800 | 602 |
| 416 | 20250226 | 131900 | 6319566650 | 31800 | 31850 | 31850 | 31800 | 20 |
| 417 | 20250226 | 131800 | 6318930150 | 31850 | 31850 | 31850 | 31800 | 22 |
| 418 | 20250226 | 131700 | 6318229900 | 31850 | 31800 | 31850 | 31800 | 115 |
| 419 | 20250226 | 131600 | 6314570450 | 31850 | 31850 | 31850 | 31850 | 157 |
| 420 | 20250226 | 131500 | 6309570000 | 31850 | 31900 | 31900 | 31850 | 36 |
| 421 | 20250226 | 131400 | 6308423100 | 31850 | 31900 | 31900 | 31850 | 160 |
| 422 | 20250226 | 131300 | 6303324550 | 31850 | 31850 | 31850 | 31850 | 7 |
| 423 | 20250226 | 131200 | 6303101600 | 31900 | 31900 | 31900 | 31800 | 508 |
| 424 | 20250226 | 131100 | 6286918050 | 31900 | 31900 | 31900 | 31850 | 82 |
| 425 | 20250226 | 131000 | 6284303200 | 31900 | 31900 | 31900 | 31900 | 109 |
| 426 | 20250226 | 130900 | 6280826100 | 31850 | 31900 | 31900 | 31850 | 132 |
| 427 | 20250226 | 130800 | 6276618250 | 31850 | 31900 | 31900 | 31850 | 17 |
| 428 | 20250226 | 130700 | 6276076000 | 31900 | 31900 | 31900 | 31850 | 12 |
| 429 | 20250226 | 130600 | 6275693300 | 31900 | 31900 | 31900 | 31850 | 105 |
| 430 | 20250226 | 130500 | 6272344300 | 31850 | 31850 | 31900 | 31850 | 5 |
| 431 | 20250226 | 130400 | 6272184900 | 31850 | 31900 | 31950 | 31850 | 203 |
| 432 | 20250226 | 130300 | 6265708650 | 31950 | 31800 | 31950 | 31750 | 1577 |
| 433 | 20250226 | 130200 | 6215469800 | 31800 | 31800 | 31800 | 31800 | 47 |
| 434 | 20250226 | 130100 | 6213975200 | 31850 | 31800 | 31850 | 31800 | 67 |
| 435 | 20250226 | 130000 | 6211843350 | 31800 | 31850 | 31850 | 31800 | 626 |
| 436 | 20250226 | 125900 | 6191930200 | 31850 | 31850 | 31850 | 31850 | 159 |
| 437 | 20250226 | 125800 | 6186866050 | 31850 | 31850 | 31850 | 31850 | 76 |
| 438 | 20250226 | 125700 | 6184445450 | 31850 | 31850 | 31850 | 31800 | 112 |
| 439 | 20250226 | 125600 | 6180878700 | 31850 | 31850 | 31850 | 31850 | 23 |
| 440 | 20250226 | 125500 | 6180146150 | 31850 | 31800 | 31850 | 31800 | 91 |
| 441 | 20250226 | 125400 | 6177247850 | 31850 | 31850 | 31850 | 31800 | 126 |
| 442 | 20250226 | 125300 | 6173235600 | 31850 | 31850 | 31850 | 31850 | 14 |
| 443 | 20250226 | 125200 | 6172789700 | 31800 | 31850 | 31850 | 31800 | 113 |
| 444 | 20250226 | 125100 | 6169193150 | 31800 | 31750 | 31800 | 31700 | 439 |
| 445 | 20250226 | 125000 | 6155244550 | 31750 | 31750 | 31750 | 31750 | 40 |
| 446 | 20250226 | 124900 | 6153974550 | 31750 | 31750 | 31750 | 31750 | 72 |
| 447 | 20250226 | 124800 | 6151688550 | 31700 | 31700 | 31750 | 31650 | 538 |
| 448 | 20250226 | 124700 | 6134615250 | 31700 | 31700 | 31750 | 31700 | 286 |
| 449 | 20250226 | 124600 | 6125548400 | 31750 | 31750 | 31750 | 31700 | 328 |
| 450 | 20250226 | 124500 | 6115135200 | 31800 | 31800 | 31800 | 31750 | 166 |
| 451 | 20250226 | 124400 | 6109857000 | 31850 | 31800 | 31850 | 31750 | 79 |
| 452 | 20250226 | 124300 | 6107342850 | 31800 | 31850 | 31850 | 31800 | 139 |
| 453 | 20250226 | 124200 | 6102921700 | 31850 | 31850 | 31850 | 31800 | 74 |
| 454 | 20250226 | 124100 | 6100566350 | 31800 | 31850 | 31850 | 31800 | 102 |
| 455 | 20250226 | 124000 | 6097318450 | 31800 | 31800 | 31850 | 31800 | 87 |
| 456 | 20250226 | 123900 | 6094551100 | 31800 | 31800 | 31850 | 31750 | 537 |
| 457 | 20250226 | 123800 | 6077474400 | 31800 | 31900 | 31900 | 31800 | 712 |
| 458 | 20250226 | 123700 | 6054821300 | 31900 | 31850 | 31900 | 31850 | 626 |
| 459 | 20250226 | 123600 | 6034866400 | 31850 | 31800 | 31850 | 31750 | 114 |
| 460 | 20250226 | 123500 | 6031240800 | 31800 | 31800 | 31800 | 31750 | 35 |
| 461 | 20250226 | 123400 | 6030128250 | 31750 | 31800 | 31800 | 31750 | 112 |
| 462 | 20250226 | 123300 | 6026569150 | 31750 | 31750 | 31750 | 31700 | 772 |
| 463 | 20250226 | 123200 | 6002058600 | 31750 | 31750 | 31750 | 31750 | 274 |
| 464 | 20250226 | 123100 | 5993359100 | 31750 | 31700 | 31750 | 31700 | 115 |
| 465 | 20250226 | 123000 | 5989709400 | 31750 | 31750 | 31750 | 31700 | 102 |
| 466 | 20250226 | 122900 | 5986471400 | 31750 | 31700 | 31750 | 31700 | 24 |
| 467 | 20250226 | 122800 | 5985709850 | 31650 | 31700 | 31700 | 31650 | 21 |
| 468 | 20250226 | 122700 | 5985044300 | 31700 | 31750 | 31750 | 31700 | 143 |
| 469 | 20250226 | 122600 | 5980509450 | 31750 | 31750 | 31750 | 31750 | 81 |
| 470 | 20250226 | 122500 | 5977937700 | 31700 | 31700 | 31700 | 31700 | 483 |
| 471 | 20250226 | 122400 | 5962626600 | 31700 | 31800 | 31800 | 31700 | 372 |
| 472 | 20250226 | 122300 | 5950812750 | 31800 | 31700 | 31800 | 31700 | 1535 |
| 473 | 20250226 | 122200 | 5902146950 | 31700 | 31650 | 31700 | 31650 | 85 |
| 474 | 20250226 | 122100 | 5899453100 | 31650 | 31700 | 31700 | 31650 | 302 |
| 475 | 20250226 | 122000 | 5889891100 | 31700 | 31700 | 31700 | 31700 | 165 |
| 476 | 20250226 | 121900 | 5884660600 | 31700 | 31700 | 31700 | 31650 | 833 |
| 477 | 20250226 | 121800 | 5858255750 | 31700 | 31650 | 31700 | 31650 | 20 |
| 478 | 20250226 | 121700 | 5857622450 | 31650 | 31600 | 31650 | 31550 | 715 |
| 479 | 20250226 | 121600 | 5835033450 | 31600 | 31600 | 31600 | 31550 | 130 |
| 480 | 20250226 | 121500 | 5830928100 | 31550 | 31550 | 31600 | 31550 | 213 |
| 481 | 20250226 | 121400 | 5824204200 | 31550 | 31650 | 31650 | 31550 | 245 |
| 482 | 20250226 | 121300 | 5816472350 | 31600 | 31650 | 31650 | 31600 | 234 |
| 483 | 20250226 | 121200 | 5809076900 | 31650 | 31650 | 31650 | 31600 | 46 |
| 484 | 20250226 | 121100 | 5807621500 | 31650 | 31650 | 31650 | 31600 | 113 |
| 485 | 20250226 | 121000 | 5804045500 | 31650 | 31750 | 31750 | 31650 | 348 |
| 486 | 20250226 | 120900 | 5793015750 | 31750 | 31650 | 31750 | 31650 | 257 |
| 487 | 20250226 | 120800 | 5784867250 | 31650 | 31600 | 31650 | 31600 | 21 |
| 488 | 20250226 | 120700 | 5784203350 | 31600 | 31600 | 31650 | 31600 | 93 |
| 489 | 20250226 | 120600 | 5781261250 | 31600 | 31600 | 31600 | 31550 | 38 |
| 490 | 20250226 | 120500 | 5780061350 | 31600 | 31600 | 31600 | 31550 | 128 |
| 491 | 20250226 | 120400 | 5776019700 | 31550 | 31550 | 31700 | 31550 | 99 |
| 492 | 20250226 | 120300 | 5772890800 | 31550 | 31400 | 31550 | 31400 | 1510 |
| 493 | 20250226 | 120200 | 5725354150 | 31450 | 31400 | 31450 | 31350 | 723 |
| 494 | 20250226 | 120100 | 5702651850 | 31400 | 31250 | 31400 | 31250 | 172 |
| 495 | 20250226 | 120000 | 5697272650 | 31250 | 31250 | 31300 | 31250 | 647 |
| 496 | 20250226 | 115900 | 5677051650 | 31250 | 31350 | 31450 | 31250 | 308 |
| 497 | 20250226 | 115800 | 5667412750 | 31350 | 31250 | 31400 | 31250 | 223 |
| 498 | 20250226 | 115700 | 5660436900 | 31250 | 31350 | 31350 | 31250 | 364 |
| 499 | 20250226 | 115600 | 5649050900 | 31400 | 31300 | 31400 | 31250 | 169 |
| 500 | 20250226 | 115500 | 5643764950 | 31250 | 31300 | 31350 | 31250 | 190 |
| 501 | 20250226 | 115400 | 5637821400 | 31350 | 31400 | 31400 | 31300 | 111 |
| 502 | 20250226 | 115300 | 5634341000 | 31450 | 31250 | 31550 | 31250 | 1376 |
| 503 | 20250226 | 115200 | 5591259200 | 31300 | 31300 | 31350 | 31250 | 284 |
| 504 | 20250226 | 115100 | 5582376700 | 31250 | 31300 | 31300 | 31250 | 154 |
| 505 | 20250226 | 115000 | 5577560800 | 31300 | 31300 | 31350 | 31250 | 132 |
| 506 | 20250226 | 114900 | 5573431100 | 31300 | 31300 | 31300 | 31250 | 533 |
| 507 | 20250226 | 114800 | 5556769300 | 31250 | 31300 | 31300 | 31250 | 224 |
| 508 | 20250226 | 114700 | 5549766550 | 31300 | 31300 | 31350 | 31300 | 291 |
| 509 | 20250226 | 114600 | 5540657000 | 31350 | 31300 | 31550 | 31300 | 463 |
| 510 | 20250226 | 114500 | 5526140350 | 31300 | 31300 | 31350 | 31250 | 656 |
| 511 | 20250226 | 114400 | 5505609050 | 31300 | 31350 | 31350 | 31300 | 414 |
| 512 | 20250226 | 114300 | 5492647650 | 31350 | 31350 | 31350 | 31250 | 659 |
| 513 | 20250226 | 114200 | 5472020650 | 31350 | 31400 | 31400 | 31350 | 485 |
| 514 | 20250226 | 114100 | 5456808200 | 31350 | 31400 | 31400 | 31350 | 170 |
| 515 | 20250226 | 114000 | 5451477550 | 31400 | 31350 | 31500 | 31350 | 363 |
| 516 | 20250226 | 113900 | 5440080500 | 31350 | 31400 | 31400 | 31300 | 196 |
| 517 | 20250226 | 113800 | 5433936250 | 31400 | 31300 | 31550 | 31250 | 852 |
| 518 | 20250226 | 113700 | 5407205650 | 31300 | 31300 | 31350 | 31250 | 479 |
| 519 | 20250226 | 113600 | 5392228050 | 31300 | 31400 | 31400 | 31300 | 197 |
| 520 | 20250226 | 113500 | 5386054200 | 31400 | 31450 | 31500 | 31350 | 694 |
| 521 | 20250226 | 113400 | 5364267150 | 31500 | 31500 | 31500 | 31400 | 353 |
| 522 | 20250226 | 113300 | 5353171150 | 31500 | 31450 | 31500 | 31350 | 586 |
| 523 | 20250226 | 113200 | 5334796650 | 31450 | 31350 | 31500 | 31350 | 241 |
| 524 | 20250226 | 113100 | 5327226350 | 31350 | 31400 | 31700 | 31350 | 695 |
| 525 | 20250226 | 113000 | 5305306700 | 31350 | 31350 | 31400 | 31250 | 2483 |
| 526 | 20250226 | 112900 | 5227569250 | 31350 | 31400 | 31400 | 31300 | 629 |
| 527 | 20250226 | 112800 | 5207851050 | 31400 | 31400 | 31450 | 31350 | 96 |
| 528 | 20250226 | 112700 | 5204839700 | 31350 | 31350 | 31400 | 31300 | 1167 |
| 529 | 20250226 | 112600 | 5168295350 | 31350 | 31350 | 31350 | 31300 | 456 |
| 530 | 20250226 | 112500 | 5154003800 | 31350 | 31400 | 31400 | 31300 | 3818 |
| 531 | 20250226 | 112400 | 5034284950 | 31450 | 31450 | 31450 | 31400 | 395 |
| 532 | 20250226 | 112300 | 5021879450 | 31450 | 31500 | 31500 | 31400 | 1276 |
| 533 | 20250226 | 112200 | 4981751150 | 31500 | 31500 | 31550 | 31450 | 482 |
| 534 | 20250226 | 112100 | 4966556700 | 31500 | 31500 | 31500 | 31450 | 588 |
| 535 | 20250226 | 112000 | 4948060850 | 31500 | 31450 | 31500 | 31450 | 326 |
| 536 | 20250226 | 111900 | 4937797300 | 31500 | 31500 | 31600 | 31450 | 369 |
| 537 | 20250226 | 111800 | 4926176450 | 31450 | 31550 | 31550 | 31450 | 300 |
| 538 | 20250226 | 111700 | 4916731250 | 31500 | 31550 | 31600 | 31500 | 186 |
| 539 | 20250226 | 111600 | 4910862850 | 31500 | 31500 | 31550 | 31500 | 502 |
| 540 | 20250226 | 111500 | 4895043700 | 31500 | 31500 | 31600 | 31500 | 1079 |
| 541 | 20250226 | 111400 | 4861019200 | 31550 | 31600 | 31600 | 31500 | 1073 |
| 542 | 20250226 | 111300 | 4827206350 | 31550 | 31550 | 31600 | 31550 | 261 |
| 543 | 20250226 | 111200 | 4818970400 | 31600 | 31550 | 31650 | 31550 | 239 |
| 544 | 20250226 | 111100 | 4811424550 | 31550 | 31600 | 31650 | 31550 | 288 |
| 545 | 20250226 | 111000 | 4802335250 | 31650 | 31550 | 31700 | 31550 | 621 |
| 546 | 20250226 | 110900 | 4782738700 | 31550 | 31650 | 31750 | 31550 | 601 |
| 547 | 20250226 | 110800 | 4763733650 | 31850 | 31650 | 31850 | 31550 | 640 |
| 548 | 20250226 | 110700 | 4743451600 | 31600 | 31600 | 31600 | 31550 | 523 |
| 549 | 20250226 | 110600 | 4726935300 | 31600 | 31600 | 31600 | 31550 | 2067 |
| 550 | 20250226 | 110500 | 4661693700 | 31650 | 31600 | 31750 | 31600 | 657 |
| 551 | 20250226 | 110400 | 4640922300 | 31650 | 31700 | 31700 | 31600 | 276 |
| 552 | 20250226 | 110300 | 4632191700 | 31650 | 31650 | 31700 | 31600 | 505 |
| 553 | 20250226 | 110200 | 4616212400 | 31650 | 31700 | 31750 | 31650 | 1192 |
| 554 | 20250226 | 110100 | 4578442500 | 31750 | 31750 | 31850 | 31700 | 306 |
| 555 | 20250226 | 110000 | 4568731100 | 31750 | 31800 | 31850 | 31750 | 435 |
| 556 | 20250226 | 105900 | 4554901600 | 31800 | 31800 | 31800 | 31750 | 328 |
| 557 | 20250226 | 105800 | 4544480000 | 31800 | 31700 | 31800 | 31650 | 300 |
| 558 | 20250226 | 105700 | 4534973050 | 31700 | 31700 | 31700 | 31650 | 241 |
| 559 | 20250226 | 105600 | 4527340000 | 31700 | 31700 | 31700 | 31650 | 116 |
| 560 | 20250226 | 105500 | 4523666900 | 31700 | 31750 | 31750 | 31700 | 239 |
| 561 | 20250226 | 105400 | 4516085800 | 31750 | 31750 | 31800 | 31750 | 131 |
| 562 | 20250226 | 105300 | 4511923450 | 31750 | 31700 | 31800 | 31700 | 414 |
| 563 | 20250226 | 105200 | 4498791300 | 31750 | 31750 | 31750 | 31700 | 110 |
| 564 | 20250226 | 105100 | 4495300350 | 31750 | 31750 | 31800 | 31700 | 993 |
| 565 | 20250226 | 105000 | 4463787900 | 31800 | 31800 | 31800 | 31750 | 352 |
| 566 | 20250226 | 104900 | 4452604400 | 31800 | 31800 | 31800 | 31750 | 170 |
| 567 | 20250226 | 104800 | 4447204500 | 31750 | 31750 | 31800 | 31750 | 886 |
| 568 | 20250226 | 104700 | 4419073200 | 31750 | 31750 | 31800 | 31750 | 377 |
| 569 | 20250226 | 104600 | 4407101200 | 31750 | 31750 | 31850 | 31700 | 222 |
| 570 | 20250226 | 104500 | 4400055200 | 31700 | 31750 | 31750 | 31700 | 893 |
| 571 | 20250226 | 104400 | 4371727400 | 31750 | 31750 | 31850 | 31700 | 370 |
| 572 | 20250226 | 104300 | 4359968800 | 31750 | 31700 | 31850 | 31700 | 208 |
| 573 | 20250226 | 104200 | 4353366100 | 31750 | 31750 | 31800 | 31750 | 478 |
| 574 | 20250226 | 104100 | 4338183050 | 31800 | 31800 | 31850 | 31800 | 243 |
| 575 | 20250226 | 104000 | 4330455000 | 31800 | 31850 | 31850 | 31750 | 282 |
| 576 | 20250226 | 103900 | 4321488200 | 31850 | 31850 | 31900 | 31850 | 258 |
| 577 | 20250226 | 103800 | 4313267300 | 31850 | 31850 | 31850 | 31800 | 370 |
| 578 | 20250226 | 103700 | 4301497350 | 31800 | 31900 | 32050 | 31800 | 732 |
| 579 | 20250226 | 103600 | 4278119200 | 31900 | 31850 | 31900 | 31800 | 183 |
| 580 | 20250226 | 103500 | 4272294900 | 31800 | 31850 | 31900 | 31800 | 344 |
| 581 | 20250226 | 103400 | 4261347100 | 31850 | 31850 | 31850 | 31800 | 136 |
| 582 | 20250226 | 103300 | 4257020250 | 31850 | 31800 | 31900 | 31800 | 319 |
| 583 | 20250226 | 103200 | 4246869500 | 31750 | 31800 | 31850 | 31750 | 196 |
| 584 | 20250226 | 103100 | 4240640150 | 31750 | 31900 | 31900 | 31750 | 201 |
| 585 | 20250226 | 103000 | 4234244300 | 31850 | 31800 | 31900 | 31750 | 282 |
| 586 | 20250226 | 102900 | 4225273900 | 31800 | 31950 | 31950 | 31750 | 456 |
| 587 | 20250226 | 102800 | 4210715000 | 31900 | 31800 | 31950 | 31800 | 1406 |
| 588 | 20250226 | 102700 | 4165835350 | 31900 | 31750 | 31900 | 31700 | 251 |
| 589 | 20250226 | 102600 | 4157853550 | 31750 | 31750 | 31800 | 31750 | 207 |
| 590 | 20250226 | 102500 | 4151278750 | 31750 | 31800 | 31800 | 31750 | 317 |
| 591 | 20250226 | 102400 | 4141209800 | 31850 | 31700 | 31850 | 31650 | 217 |
| 592 | 20250226 | 102300 | 4134331050 | 31750 | 31750 | 31800 | 31650 | 424 |
| 593 | 20250226 | 102200 | 4120896800 | 31750 | 31750 | 31750 | 31650 | 343 |
| 594 | 20250226 | 102100 | 4110029750 | 31750 | 31700 | 31900 | 31650 | 609 |
| 595 | 20250226 | 102000 | 4090668100 | 31700 | 31650 | 31700 | 31600 | 745 |
| 596 | 20250226 | 101900 | 4067089750 | 31650 | 31700 | 31750 | 31600 | 357 |
| 597 | 20250226 | 101800 | 4055790700 | 31700 | 31800 | 31850 | 31600 | 2439 |
| 598 | 20250226 | 101700 | 3978621100 | 31900 | 31900 | 31900 | 31700 | 726 |
| 599 | 20250226 | 101600 | 3955530850 | 31850 | 31800 | 31900 | 31750 | 569 |
| 600 | 20250226 | 101500 | 3937429700 | 31750 | 31650 | 31750 | 31650 | 458 |
| 601 | 20250226 | 101400 | 3922906550 | 31650 | 31700 | 31700 | 31600 | 1050 |
| 602 | 20250226 | 101300 | 3889681550 | 31700 | 31750 | 31750 | 31600 | 2669 |
| 603 | 20250226 | 101200 | 3805196600 | 31700 | 31750 | 31800 | 31700 | 727 |
| 604 | 20250226 | 101100 | 3782140300 | 31800 | 31750 | 31800 | 31700 | 318 |
| 605 | 20250226 | 101000 | 3772043400 | 31800 | 31750 | 31900 | 31750 | 400 |
| 606 | 20250226 | 100900 | 3759339100 | 31800 | 31750 | 31800 | 31700 | 344 |
| 607 | 20250226 | 100800 | 3748420400 | 31750 | 31700 | 31750 | 31700 | 1091 |
| 608 | 20250226 | 100700 | 3713832600 | 31750 | 31850 | 31900 | 31750 | 3323 |
| 609 | 20250226 | 100600 | 3608067200 | 31900 | 31950 | 31950 | 31900 | 931 |
| 610 | 20250226 | 100500 | 3578361250 | 31950 | 31900 | 32100 | 31900 | 1943 |
| 611 | 20250226 | 100400 | 3516174600 | 31950 | 32000 | 32000 | 31950 | 438 |
| 612 | 20250226 | 100300 | 3502179900 | 32000 | 31950 | 32000 | 31900 | 854 |
| 613 | 20250226 | 100200 | 3474872250 | 31950 | 31900 | 32000 | 31850 | 715 |
| 614 | 20250226 | 100100 | 3452046400 | 32000 | 31750 | 32000 | 31750 | 940 |
| 615 | 20250226 | 100000 | 3422111700 | 31800 | 31800 | 31850 | 31650 | 3081 |
| 616 | 20250226 | 095900 | 3324322350 | 31800 | 31850 | 31950 | 31800 | 702 |
| 617 | 20250226 | 095800 | 3301966600 | 31800 | 31800 | 31850 | 31800 | 421 |
| 618 | 20250226 | 095700 | 3288576350 | 31800 | 31850 | 31900 | 31750 | 384 |
| 619 | 20250226 | 095600 | 3276356550 | 31750 | 31700 | 31850 | 31650 | 459 |
| 620 | 20250226 | 095500 | 3261781850 | 31700 | 31550 | 31750 | 31550 | 1318 |
| 621 | 20250226 | 095400 | 3220024750 | 31600 | 31650 | 31650 | 31550 | 475 |
| 622 | 20250226 | 095300 | 3205012800 | 31650 | 31600 | 31750 | 31600 | 950 |
| 623 | 20250226 | 095200 | 3174972150 | 31600 | 31700 | 31700 | 31600 | 305 |
| 624 | 20250226 | 095100 | 3165322450 | 31700 | 31650 | 31800 | 31600 | 253 |
| 625 | 20250226 | 095000 | 3157310350 | 31650 | 31700 | 31900 | 31600 | 1145 |
| 626 | 20250226 | 094900 | 3120976250 | 31700 | 31800 | 31850 | 31650 | 855 |
| 627 | 20250226 | 094800 | 3093834600 | 31800 | 31700 | 31800 | 31700 | 541 |
| 628 | 20250226 | 094700 | 3076658200 | 31700 | 31550 | 31700 | 31550 | 171 |
| 629 | 20250226 | 094600 | 3071249100 | 31600 | 31450 | 31900 | 31450 | 2244 |
| 630 | 20250226 | 094500 | 3000463500 | 31500 | 31400 | 31500 | 31400 | 614 |
| 631 | 20250226 | 094400 | 2981151950 | 31400 | 31400 | 31450 | 31400 | 765 |
| 632 | 20250226 | 094300 | 2957105900 | 31400 | 31500 | 31500 | 31400 | 636 |
| 633 | 20250226 | 094200 | 2937102500 | 31450 | 31500 | 31500 | 31450 | 704 |
| 634 | 20250226 | 094100 | 2914938600 | 31500 | 31500 | 31550 | 31500 | 837 |
| 635 | 20250226 | 094000 | 2888572150 | 31500 | 31600 | 31600 | 31500 | 1037 |
| 636 | 20250226 | 093900 | 2855834450 | 31600 | 31650 | 31650 | 31600 | 502 |
| 637 | 20250226 | 093800 | 2839957550 | 31650 | 31750 | 31800 | 31650 | 1796 |
| 638 | 20250226 | 093700 | 2782983200 | 31750 | 31900 | 31900 | 31750 | 363 |
| 639 | 20250226 | 093600 | 2771431300 | 31900 | 31800 | 31900 | 31800 | 2825 |
| 640 | 20250226 | 093500 | 2681381500 | 31800 | 31850 | 31900 | 31750 | 351 |
| 641 | 20250226 | 093400 | 2670214000 | 31850 | 31750 | 31900 | 31750 | 1196 |
| 642 | 20250226 | 093300 | 2632132050 | 31750 | 31950 | 31950 | 31700 | 2732 |
| 643 | 20250226 | 093200 | 2545140850 | 31900 | 31900 | 31950 | 31900 | 723 |
| 644 | 20250226 | 093100 | 2522045650 | 31900 | 31850 | 31900 | 31800 | 912 |
| 645 | 20250226 | 093000 | 2493000750 | 31800 | 31800 | 31900 | 31800 | 773 |
| 646 | 20250226 | 092900 | 2468407150 | 31800 | 31800 | 31950 | 31800 | 575 |
| 647 | 20250226 | 092800 | 2450105350 | 31850 | 31950 | 31950 | 31850 | 878 |
| 648 | 20250226 | 092700 | 2422103350 | 31850 | 31850 | 32000 | 31850 | 635 |
| 649 | 20250226 | 092600 | 2401840000 | 31900 | 31850 | 31900 | 31800 | 1721 |
| 650 | 20250226 | 092500 | 2346988800 | 31850 | 31650 | 31850 | 31650 | 1321 |
| 651 | 20250226 | 092400 | 2305099350 | 31650 | 31550 | 31650 | 31500 | 932 |
| 652 | 20250226 | 092300 | 2275638900 | 31500 | 31450 | 31550 | 31450 | 1221 |
| 653 | 20250226 | 092200 | 2237226250 | 31450 | 31350 | 31550 | 31350 | 729 |
| 654 | 20250226 | 092100 | 2214338500 | 31350 | 31400 | 31650 | 31350 | 2861 |
| 655 | 20250226 | 092000 | 2124406200 | 31600 | 31450 | 31600 | 31300 | 8802 |
| 656 | 20250226 | 091900 | 1847801550 | 31450 | 31550 | 31600 | 31450 | 3378 |
| 657 | 20250226 | 091800 | 1741320000 | 31550 | 31600 | 31650 | 31500 | 3078 |
| 658 | 20250226 | 091700 | 1644113600 | 31600 | 31650 | 31700 | 31600 | 1058 |
| 659 | 20250226 | 091600 | 1610636350 | 31650 | 31650 | 31700 | 31600 | 1182 |
| 660 | 20250226 | 091500 | 1573240050 | 31700 | 31700 | 31900 | 31650 | 8138 |
| 661 | 20250226 | 091400 | 1315308950 | 31700 | 31950 | 31950 | 31700 | 3804 |
| 662 | 20250226 | 091300 | 1194209550 | 31950 | 32000 | 32000 | 31800 | 2203 |
| 663 | 20250226 | 091200 | 1123934700 | 32000 | 31950 | 32100 | 31950 | 1699 |
| 664 | 20250226 | 091100 | 1069519100 | 32000 | 32000 | 32050 | 31950 | 304 |
| 665 | 20250226 | 091000 | 1059796900 | 32000 | 31900 | 32100 | 31900 | 1552 |
| 666 | 20250226 | 090900 | 1010177250 | 31900 | 32250 | 32250 | 31800 | 6864 |
| 667 | 20250226 | 090800 | 790439900 | 32350 | 32250 | 32350 | 32200 | 828 |
| 668 | 20250226 | 090700 | 763730350 | 32300 | 32200 | 32300 | 32200 | 3341 |
| 669 | 20250226 | 090600 | 656120100 | 32200 | 32200 | 32300 | 32150 | 1204 |
| 670 | 20250226 | 090500 | 617317650 | 32200 | 32300 | 32350 | 32100 | 3871 |
| 671 | 20250226 | 090400 | 492686400 | 32300 | 32200 | 32350 | 32150 | 1565 |
| 672 | 20250226 | 090300 | 442263400 | 32150 | 32300 | 32400 | 32150 | 3537 |
| 673 | 20250226 | 090200 | 328197300 | 32350 | 32550 | 32700 | 32300 | 2194 |
| 674 | 20250226 | 090100 | 257044800 | 32700 | 32750 | 32750 | 32500 | 587 |
| 675 | 20250226 | 090000 | 237926350 | 32750 | 32450 | 32750 | 32250 | 7339 |