33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 190800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 11461 |
| 3 | 20250226 | 190700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20250226 | 190600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20250226 | 190500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20250226 | 190400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20250226 | 190300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20250226 | 190200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20250226 | 190100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20250226 | 190000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20250226 | 185900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20250226 | 185800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20250226 | 185700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20250226 | 185600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20250226 | 185500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20250226 | 185400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20250226 | 185300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20250226 | 185200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20250226 | 185100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20250226 | 185000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20250226 | 184900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20250226 | 184800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20250226 | 184700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20250226 | 184600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20250226 | 184500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20250226 | 184400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20250226 | 184300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20250226 | 184200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20250226 | 184100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20250226 | 184000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20250226 | 183900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20250226 | 183800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 11461 |
| 33 | 20250226 | 183700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20250226 | 183600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20250226 | 183500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20250226 | 183400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20250226 | 183300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20250226 | 183200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20250226 | 183100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20250226 | 183000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20250226 | 182900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20250226 | 182800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20250226 | 182700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20250226 | 182600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20250226 | 182500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20250226 | 182400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20250226 | 182300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20250226 | 182200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20250226 | 182100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20250226 | 182000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20250226 | 181900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20250226 | 181800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20250226 | 181700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20250226 | 181600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20250226 | 181500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20250226 | 181400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20250226 | 181300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20250226 | 181200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20250226 | 181100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20250226 | 181000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20250226 | 180900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20250226 | 180800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 11461 |
| 63 | 20250226 | 180700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20250226 | 180600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20250226 | 180500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20250226 | 180400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20250226 | 180300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20250226 | 180200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20250226 | 180100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20250226 | 180000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20250226 | 175900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20250226 | 175800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20250226 | 175700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20250226 | 175600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20250226 | 175500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20250226 | 175400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20250226 | 175300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20250226 | 175200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20250226 | 175100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20250226 | 175000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20250226 | 174900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20250226 | 174800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20250226 | 174700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20250226 | 174600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20250226 | 174500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20250226 | 174400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20250226 | 174300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20250226 | 174200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20250226 | 174100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20250226 | 174000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20250226 | 173900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20250226 | 173800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 11461 |
| 93 | 20250226 | 173700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20250226 | 173600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20250226 | 173500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20250226 | 173400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20250226 | 173300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20250226 | 173200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20250226 | 173100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20250226 | 173000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20250226 | 172900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20250226 | 172800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20250226 | 172700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20250226 | 172600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20250226 | 172500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20250226 | 172400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20250226 | 172300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20250226 | 172200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20250226 | 172100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20250226 | 172000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20250226 | 171900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20250226 | 171800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20250226 | 171700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20250226 | 171600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20250226 | 171500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20250226 | 171400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20250226 | 171300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20250226 | 171200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20250226 | 171100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20250226 | 171000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20250226 | 170900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20250226 | 170800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 11461 |
| 123 | 20250226 | 170700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20250226 | 170600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20250226 | 170500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20250226 | 170400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20250226 | 170300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20250226 | 170200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20250226 | 170100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20250226 | 170000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20250226 | 165900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20250226 | 165800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20250226 | 165700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20250226 | 165600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20250226 | 165500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20250226 | 165400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20250226 | 165300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20250226 | 165200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20250226 | 165100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20250226 | 165000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20250226 | 164900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20250226 | 164800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20250226 | 164700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20250226 | 164600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20250226 | 164500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20250226 | 164400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20250226 | 164300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20250226 | 164200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20250226 | 164100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20250226 | 164000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20250226 | 163900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20250226 | 163800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 11461 |
| 153 | 20250226 | 163700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20250226 | 163600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20250226 | 163500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20250226 | 163400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20250226 | 163300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20250226 | 163200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20250226 | 163100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20250226 | 163000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20250226 | 162900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20250226 | 162800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20250226 | 162700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20250226 | 162600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20250226 | 162500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20250226 | 162400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20250226 | 162300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20250226 | 162200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20250226 | 162100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20250226 | 162000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20250226 | 161900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20250226 | 161800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20250226 | 161700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20250226 | 161600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20250226 | 161500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20250226 | 161400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20250226 | 161300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20250226 | 161200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20250226 | 161100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20250226 | 161000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20250226 | 160900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20250226 | 160800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 11461 |
| 183 | 20250226 | 160700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20250226 | 160600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20250226 | 160500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20250226 | 160400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20250226 | 160300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20250226 | 160200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20250226 | 160100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20250226 | 160000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20250226 | 155900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20250226 | 155800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20250226 | 155700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20250226 | 155600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20250226 | 155500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20250226 | 155400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20250226 | 155300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20250226 | 155200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20250226 | 155100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20250226 | 155000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20250226 | 154900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20250226 | 154800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20250226 | 154700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20250226 | 154600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20250226 | 154500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20250226 | 154400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20250226 | 154300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20250226 | 154200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20250226 | 154100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20250226 | 154000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20250226 | 153900 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20250226 | 153800 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 11461 |
| 213 | 20250226 | 153700 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20250226 | 153600 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20250226 | 153500 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20250226 | 153400 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20250226 | 153300 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20250226 | 153200 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20250226 | 153100 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20250226 | 153000 | 31559804900 | 22850 | 22850 | 22850 | 22850 | 11461 |
| 221 | 20250226 | 152900 | 31297921050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20250226 | 152800 | 31297921050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20250226 | 152700 | 31297921050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20250226 | 152600 | 31297921050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20250226 | 152500 | 31297921050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20250226 | 152400 | 31297921050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20250226 | 152300 | 31297921050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20250226 | 152200 | 31297921050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20250226 | 152100 | 31297921050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20250226 | 152000 | 31297921050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20250226 | 151900 | 31297921050 | 22900 | 22950 | 22950 | 22850 | 4927 |
| 232 | 20250226 | 151800 | 31185080350 | 22950 | 22950 | 23000 | 22900 | 1189 |
| 233 | 20250226 | 151700 | 31157802700 | 23000 | 23000 | 23050 | 22950 | 690 |
| 234 | 20250226 | 151600 | 31141941250 | 22950 | 23150 | 23150 | 22950 | 3327 |
| 235 | 20250226 | 151500 | 31065312600 | 23100 | 23100 | 23150 | 23050 | 2312 |
| 236 | 20250226 | 151400 | 31011836450 | 23100 | 23150 | 23150 | 23050 | 3141 |
| 237 | 20250226 | 151300 | 30939213250 | 23100 | 23100 | 23150 | 23050 | 2319 |
| 238 | 20250226 | 151200 | 30885586300 | 23100 | 23100 | 23150 | 23050 | 2530 |
| 239 | 20250226 | 151100 | 30827076850 | 23100 | 23100 | 23150 | 23050 | 2019 |
| 240 | 20250226 | 151000 | 30780445100 | 23100 | 23100 | 23100 | 23050 | 2792 |
| 241 | 20250226 | 150900 | 30715955550 | 23100 | 23150 | 23150 | 23050 | 2359 |
| 242 | 20250226 | 150800 | 30661460750 | 23150 | 23150 | 23150 | 23000 | 3580 |
| 243 | 20250226 | 150700 | 30578787850 | 23100 | 23100 | 23150 | 23000 | 1931 |
| 244 | 20250226 | 150600 | 30534114000 | 23100 | 23050 | 23150 | 23000 | 1233 |
| 245 | 20250226 | 150500 | 30505633850 | 23050 | 23100 | 23150 | 23000 | 1906 |
| 246 | 20250226 | 150400 | 30461681150 | 23050 | 23150 | 23150 | 23050 | 1094 |
| 247 | 20250226 | 150300 | 30436381100 | 23150 | 23150 | 23200 | 23000 | 1436 |
| 248 | 20250226 | 150200 | 30403143500 | 23100 | 23050 | 23100 | 23000 | 1140 |
| 249 | 20250226 | 150100 | 30376830950 | 23100 | 23100 | 23150 | 23050 | 944 |
| 250 | 20250226 | 150000 | 30355002000 | 23100 | 23100 | 23200 | 23050 | 1647 |
| 251 | 20250226 | 145900 | 30316933950 | 23100 | 23100 | 23150 | 23050 | 1450 |
| 252 | 20250226 | 145800 | 30283424150 | 23150 | 23100 | 23150 | 23000 | 2909 |
| 253 | 20250226 | 145700 | 30216235300 | 23100 | 23050 | 23150 | 23000 | 1051 |
| 254 | 20250226 | 145600 | 30191955400 | 23050 | 23050 | 23100 | 23000 | 1823 |
| 255 | 20250226 | 145500 | 30149891450 | 23050 | 23200 | 23200 | 23000 | 3393 |
| 256 | 20250226 | 145400 | 30071578300 | 23200 | 23150 | 23200 | 23100 | 2065 |
| 257 | 20250226 | 145300 | 30023750550 | 23100 | 23150 | 23150 | 23100 | 1468 |
| 258 | 20250226 | 145200 | 29989776250 | 23100 | 23200 | 23200 | 23100 | 1505 |
| 259 | 20250226 | 145100 | 29954911650 | 23150 | 23150 | 23200 | 23150 | 2846 |
| 260 | 20250226 | 145000 | 29888893550 | 23200 | 23150 | 23250 | 23150 | 2708 |
| 261 | 20250226 | 144900 | 29826085850 | 23200 | 23150 | 23200 | 23150 | 2492 |
| 262 | 20250226 | 144800 | 29768278950 | 23200 | 23050 | 23200 | 23050 | 4302 |
| 263 | 20250226 | 144700 | 29668720350 | 23100 | 22900 | 23100 | 22850 | 7420 |
| 264 | 20250226 | 144600 | 29498232450 | 22900 | 22850 | 22900 | 22800 | 10499 |
| 265 | 20250226 | 144500 | 29257892200 | 22850 | 22900 | 22900 | 22800 | 1701 |
| 266 | 20250226 | 144400 | 29219009850 | 22900 | 22900 | 22950 | 22850 | 2777 |
| 267 | 20250226 | 144300 | 29155427500 | 22900 | 22950 | 22950 | 22850 | 2960 |
| 268 | 20250226 | 144200 | 29087634350 | 22950 | 22950 | 22950 | 22900 | 782 |
| 269 | 20250226 | 144100 | 29069688450 | 22950 | 22900 | 22950 | 22850 | 1698 |
| 270 | 20250226 | 144000 | 29030771150 | 22950 | 22950 | 23000 | 22900 | 3013 |
| 271 | 20250226 | 143900 | 28961628600 | 22950 | 22900 | 22950 | 22850 | 2697 |
| 272 | 20250226 | 143800 | 28899821300 | 22900 | 22650 | 22950 | 22650 | 21444 |
| 273 | 20250226 | 143700 | 28410778000 | 22650 | 22700 | 22700 | 22600 | 364 |
| 274 | 20250226 | 143600 | 28402532300 | 22700 | 22650 | 22700 | 22600 | 435 |
| 275 | 20250226 | 143500 | 28392671000 | 22650 | 22650 | 22650 | 22600 | 999 |
| 276 | 20250226 | 143400 | 28370054300 | 22600 | 22650 | 22700 | 22600 | 507 |
| 277 | 20250226 | 143300 | 28358569300 | 22650 | 22650 | 22750 | 22600 | 2715 |
| 278 | 20250226 | 143200 | 28296974000 | 22650 | 22650 | 22700 | 22600 | 6984 |
| 279 | 20250226 | 143100 | 28138809250 | 22650 | 22550 | 22650 | 22550 | 1789 |
| 280 | 20250226 | 143000 | 28098389800 | 22550 | 22550 | 22600 | 22500 | 664 |
| 281 | 20250226 | 142900 | 28083413300 | 22500 | 22600 | 22600 | 22500 | 375 |
| 282 | 20250226 | 142800 | 28074951700 | 22550 | 22550 | 22550 | 22500 | 513 |
| 283 | 20250226 | 142700 | 28063386500 | 22500 | 22500 | 22600 | 22500 | 1209 |
| 284 | 20250226 | 142600 | 28036113300 | 22500 | 22500 | 22550 | 22450 | 658 |
| 285 | 20250226 | 142500 | 28021284450 | 22500 | 22500 | 22550 | 22500 | 375 |
| 286 | 20250226 | 142400 | 28012835650 | 22500 | 22500 | 22550 | 22450 | 919 |
| 287 | 20250226 | 142300 | 27992152850 | 22500 | 22500 | 22500 | 22450 | 272 |
| 288 | 20250226 | 142200 | 27986035350 | 22450 | 22500 | 22550 | 22450 | 1657 |
| 289 | 20250226 | 142100 | 27948762600 | 22500 | 22500 | 22500 | 22450 | 1385 |
| 290 | 20250226 | 142000 | 27917610100 | 22450 | 22500 | 22550 | 22450 | 996 |
| 291 | 20250226 | 141900 | 27895225700 | 22500 | 22500 | 22550 | 22450 | 994 |
| 292 | 20250226 | 141800 | 27872857350 | 22450 | 22500 | 22550 | 22450 | 991 |
| 293 | 20250226 | 141700 | 27850570400 | 22550 | 22500 | 22550 | 22500 | 699 |
| 294 | 20250226 | 141600 | 27834831850 | 22550 | 22500 | 22550 | 22500 | 692 |
| 295 | 20250226 | 141500 | 27819252050 | 22550 | 22550 | 22550 | 22450 | 2415 |
| 296 | 20250226 | 141400 | 27764922100 | 22550 | 22550 | 22550 | 22500 | 1119 |
| 297 | 20250226 | 141300 | 27739696450 | 22500 | 22500 | 22550 | 22500 | 324 |
| 298 | 20250226 | 141200 | 27732400750 | 22550 | 22500 | 22550 | 22500 | 761 |
| 299 | 20250226 | 141100 | 27715259750 | 22550 | 22550 | 22600 | 22500 | 1400 |
| 300 | 20250226 | 141000 | 27683653600 | 22500 | 22500 | 22600 | 22500 | 1393 |
| 301 | 20250226 | 140900 | 27652193350 | 22500 | 22550 | 22550 | 22500 | 926 |
| 302 | 20250226 | 140800 | 27631322200 | 22550 | 22550 | 22600 | 22500 | 1001 |
| 303 | 20250226 | 140700 | 27608745800 | 22550 | 22500 | 22600 | 22500 | 684 |
| 304 | 20250226 | 140600 | 27593326800 | 22500 | 22550 | 22550 | 22450 | 1994 |
| 305 | 20250226 | 140500 | 27548460600 | 22550 | 22500 | 22550 | 22450 | 546 |
| 306 | 20250226 | 140400 | 27536174400 | 22450 | 22450 | 22550 | 22450 | 430 |
| 307 | 20250226 | 140300 | 27526500550 | 22500 | 22500 | 22500 | 22450 | 1116 |
| 308 | 20250226 | 140200 | 27501400350 | 22450 | 22500 | 22500 | 22450 | 1313 |
| 309 | 20250226 | 140100 | 27471865800 | 22450 | 22450 | 22500 | 22450 | 471 |
| 310 | 20250226 | 140000 | 27461277850 | 22450 | 22500 | 22500 | 22450 | 701 |
| 311 | 20250226 | 135900 | 27445530100 | 22500 | 22450 | 22500 | 22400 | 785 |
| 312 | 20250226 | 135800 | 27427897950 | 22400 | 22400 | 22450 | 22400 | 308 |
| 313 | 20250226 | 135700 | 27420988350 | 22400 | 22400 | 22450 | 22350 | 2052 |
| 314 | 20250226 | 135600 | 27375009100 | 22400 | 22400 | 22450 | 22350 | 273 |
| 315 | 20250226 | 135500 | 27368886800 | 22350 | 22400 | 22400 | 22350 | 1341 |
| 316 | 20250226 | 135400 | 27338869700 | 22350 | 22400 | 22400 | 22350 | 233 |
| 317 | 20250226 | 135300 | 27333655350 | 22400 | 22350 | 22400 | 22300 | 698 |
| 318 | 20250226 | 135200 | 27318055450 | 22350 | 22400 | 22400 | 22300 | 260 |
| 319 | 20250226 | 135100 | 27312245300 | 22400 | 22400 | 22400 | 22300 | 359 |
| 320 | 20250226 | 135000 | 27304211900 | 22400 | 22350 | 22400 | 22300 | 1209 |
| 321 | 20250226 | 134900 | 27277189800 | 22300 | 22350 | 22350 | 22300 | 360 |
| 322 | 20250226 | 134800 | 27269148250 | 22300 | 22350 | 22350 | 22300 | 315 |
| 323 | 20250226 | 134700 | 27262114450 | 22400 | 22400 | 22400 | 22300 | 2854 |
| 324 | 20250226 | 134600 | 27198399550 | 22350 | 22400 | 22400 | 22350 | 191 |
| 325 | 20250226 | 134500 | 27194121900 | 22400 | 22350 | 22400 | 22350 | 334 |
| 326 | 20250226 | 134400 | 27186646800 | 22400 | 22300 | 22400 | 22300 | 481 |
| 327 | 20250226 | 134300 | 27175902950 | 22300 | 22300 | 22400 | 22300 | 5704 |
| 328 | 20250226 | 134200 | 27048430550 | 22300 | 22350 | 22350 | 22300 | 409 |
| 329 | 20250226 | 134100 | 27039291600 | 22350 | 22300 | 22350 | 22300 | 1203 |
| 330 | 20250226 | 134000 | 27012429650 | 22300 | 22250 | 22350 | 22250 | 578 |
| 331 | 20250226 | 133900 | 26999533050 | 22300 | 22400 | 22400 | 22300 | 1384 |
| 332 | 20250226 | 133800 | 26968626150 | 22400 | 22350 | 22400 | 22300 | 630 |
| 333 | 20250226 | 133700 | 26954539800 | 22300 | 22400 | 22400 | 22300 | 89 |
| 334 | 20250226 | 133600 | 26952552000 | 22400 | 22300 | 22400 | 22300 | 1198 |
| 335 | 20250226 | 133500 | 26925785400 | 22300 | 22350 | 22350 | 22300 | 319 |
| 336 | 20250226 | 133400 | 26918666600 | 22350 | 22250 | 22350 | 22250 | 309 |
| 337 | 20250226 | 133300 | 26911778200 | 22300 | 22250 | 22300 | 22250 | 321 |
| 338 | 20250226 | 133200 | 26904635600 | 22250 | 22250 | 22250 | 22150 | 3064 |
| 339 | 20250226 | 133100 | 26836725600 | 22250 | 22250 | 22250 | 22200 | 122 |
| 340 | 20250226 | 133000 | 26834013250 | 22250 | 22200 | 22250 | 22200 | 507 |
| 341 | 20250226 | 132900 | 26822749200 | 22200 | 22250 | 22250 | 22200 | 139 |
| 342 | 20250226 | 132800 | 26819658350 | 22250 | 22200 | 22250 | 22200 | 369 |
| 343 | 20250226 | 132700 | 26811453450 | 22200 | 22200 | 22250 | 22150 | 403 |
| 344 | 20250226 | 132600 | 26802515300 | 22200 | 22300 | 22300 | 22200 | 1325 |
| 345 | 20250226 | 132500 | 26773050850 | 22250 | 22250 | 22300 | 22250 | 560 |
| 346 | 20250226 | 132400 | 26760580200 | 22300 | 22300 | 22300 | 22250 | 354 |
| 347 | 20250226 | 132300 | 26752691100 | 22300 | 22350 | 22350 | 22300 | 282 |
| 348 | 20250226 | 132200 | 26746398950 | 22350 | 22250 | 22350 | 22200 | 1561 |
| 349 | 20250226 | 132100 | 26711657100 | 22300 | 22250 | 22300 | 22250 | 1092 |
| 350 | 20250226 | 132000 | 26687322650 | 22250 | 22250 | 22300 | 22250 | 1794 |
| 351 | 20250226 | 131900 | 26647380400 | 22250 | 22150 | 22250 | 22150 | 745 |
| 352 | 20250226 | 131800 | 26630847050 | 22200 | 22050 | 22200 | 22050 | 1652 |
| 353 | 20250226 | 131700 | 26594345500 | 22050 | 22000 | 22050 | 21950 | 1116 |
| 354 | 20250226 | 131600 | 26569776150 | 22000 | 22000 | 22050 | 22000 | 759 |
| 355 | 20250226 | 131500 | 26553057900 | 22000 | 21900 | 22000 | 21900 | 664 |
| 356 | 20250226 | 131400 | 26538467600 | 21950 | 21900 | 21950 | 21900 | 959 |
| 357 | 20250226 | 131300 | 26517426050 | 21950 | 21900 | 21950 | 21900 | 810 |
| 358 | 20250226 | 131200 | 26499659200 | 21850 | 21950 | 21950 | 21850 | 1233 |
| 359 | 20250226 | 131100 | 26472671650 | 21900 | 21950 | 21950 | 21900 | 925 |
| 360 | 20250226 | 131000 | 26452405100 | 21950 | 21850 | 21950 | 21850 | 720 |
| 361 | 20250226 | 130900 | 26436640150 | 21850 | 22050 | 22100 | 21850 | 12930 |
| 362 | 20250226 | 130800 | 26152724950 | 22050 | 22100 | 22150 | 22050 | 333 |
| 363 | 20250226 | 130700 | 26145381450 | 22200 | 22050 | 22200 | 22000 | 910 |
| 364 | 20250226 | 130600 | 26125299800 | 22050 | 22050 | 22050 | 22000 | 1594 |
| 365 | 20250226 | 130500 | 26090209350 | 22050 | 22100 | 22150 | 22000 | 4099 |
| 366 | 20250226 | 130400 | 25999724700 | 22150 | 22100 | 22150 | 22100 | 1615 |
| 367 | 20250226 | 130300 | 25963979300 | 22100 | 22100 | 22150 | 22050 | 1299 |
| 368 | 20250226 | 130200 | 25935291150 | 22100 | 22300 | 22300 | 22000 | 17890 |
| 369 | 20250226 | 130100 | 25538710850 | 22300 | 22350 | 22350 | 22250 | 372 |
| 370 | 20250226 | 130000 | 25530406750 | 22350 | 22350 | 22400 | 22250 | 3398 |
| 371 | 20250226 | 125900 | 25454531800 | 22350 | 22400 | 22400 | 22350 | 1006 |
| 372 | 20250226 | 125800 | 25432030850 | 22350 | 22450 | 22450 | 22350 | 326 |
| 373 | 20250226 | 125700 | 25424739350 | 22450 | 22500 | 22500 | 22350 | 815 |
| 374 | 20250226 | 125600 | 25406477250 | 22500 | 22450 | 22500 | 22400 | 139 |
| 375 | 20250226 | 125500 | 25403354400 | 22400 | 22450 | 22450 | 22400 | 2794 |
| 376 | 20250226 | 125400 | 25340760350 | 22400 | 22500 | 22500 | 22400 | 2591 |
| 377 | 20250226 | 125300 | 25282610150 | 22500 | 22450 | 22500 | 22400 | 569 |
| 378 | 20250226 | 125200 | 25269839100 | 22400 | 22450 | 22450 | 22400 | 80 |
| 379 | 20250226 | 125100 | 25268044200 | 22450 | 22400 | 22450 | 22400 | 593 |
| 380 | 20250226 | 125000 | 25254749950 | 22450 | 22500 | 22500 | 22400 | 127 |
| 381 | 20250226 | 124900 | 25251900000 | 22500 | 22500 | 22500 | 22400 | 794 |
| 382 | 20250226 | 124800 | 25234058450 | 22500 | 22500 | 22500 | 22400 | 1174 |
| 383 | 20250226 | 124700 | 25207701050 | 22550 | 22500 | 22550 | 22450 | 509 |
| 384 | 20250226 | 124600 | 25196254300 | 22500 | 22550 | 22550 | 22450 | 185 |
| 385 | 20250226 | 124500 | 25192093700 | 22450 | 22500 | 22550 | 22450 | 518 |
| 386 | 20250226 | 124400 | 25180440550 | 22450 | 22550 | 22550 | 22450 | 373 |
| 387 | 20250226 | 124300 | 25172043000 | 22500 | 22550 | 22550 | 22500 | 188 |
| 388 | 20250226 | 124200 | 25167805450 | 22550 | 22550 | 22550 | 22500 | 200 |
| 389 | 20250226 | 124100 | 25163297200 | 22550 | 22500 | 22550 | 22450 | 209 |
| 390 | 20250226 | 124000 | 25158595050 | 22550 | 22550 | 22550 | 22500 | 316 |
| 391 | 20250226 | 123900 | 25151472750 | 22500 | 22500 | 22550 | 22450 | 171 |
| 392 | 20250226 | 123800 | 25147630300 | 22550 | 22500 | 22600 | 22500 | 626 |
| 393 | 20250226 | 123700 | 25133532150 | 22550 | 22550 | 22600 | 22500 | 102 |
| 394 | 20250226 | 123600 | 25131232850 | 22600 | 22600 | 22600 | 22500 | 1060 |
| 395 | 20250226 | 123500 | 25107333250 | 22600 | 22650 | 22650 | 22500 | 2808 |
| 396 | 20250226 | 123400 | 25044029400 | 22650 | 22600 | 22650 | 22550 | 751 |
| 397 | 20250226 | 123300 | 25027052650 | 22650 | 22700 | 22700 | 22600 | 507 |
| 398 | 20250226 | 123200 | 25015571400 | 22600 | 22650 | 22700 | 22600 | 272 |
| 399 | 20250226 | 123100 | 25009411950 | 22600 | 22600 | 22650 | 22600 | 376 |
| 400 | 20250226 | 123000 | 25000902350 | 22600 | 22600 | 22650 | 22550 | 1607 |
| 401 | 20250226 | 122900 | 24964587450 | 22600 | 22550 | 22600 | 22550 | 78 |
| 402 | 20250226 | 122800 | 24962827350 | 22600 | 22600 | 22600 | 22550 | 265 |
| 403 | 20250226 | 122700 | 24956839600 | 22600 | 22500 | 22600 | 22500 | 435 |
| 404 | 20250226 | 122600 | 24947040800 | 22500 | 22450 | 22550 | 22450 | 1929 |
| 405 | 20250226 | 122500 | 24903655000 | 22500 | 22500 | 22500 | 22450 | 233 |
| 406 | 20250226 | 122400 | 24898415650 | 22500 | 22500 | 22500 | 22450 | 251 |
| 407 | 20250226 | 122300 | 24892770000 | 22500 | 22500 | 22500 | 22400 | 305 |
| 408 | 20250226 | 122200 | 24885919100 | 22450 | 22400 | 22500 | 22400 | 346 |
| 409 | 20250226 | 122100 | 24878156650 | 22450 | 22450 | 22500 | 22400 | 296 |
| 410 | 20250226 | 122000 | 24871512100 | 22500 | 22500 | 22500 | 22450 | 412 |
| 411 | 20250226 | 121900 | 24862248750 | 22500 | 22450 | 22500 | 22450 | 1019 |
| 412 | 20250226 | 121800 | 24839326250 | 22450 | 22450 | 22500 | 22400 | 265 |
| 413 | 20250226 | 121700 | 24833380800 | 22450 | 22450 | 22450 | 22350 | 487 |
| 414 | 20250226 | 121600 | 24822463500 | 22500 | 22450 | 22500 | 22400 | 421 |
| 415 | 20250226 | 121500 | 24813014950 | 22450 | 22450 | 22450 | 22350 | 389 |
| 416 | 20250226 | 121400 | 24804291650 | 22450 | 22400 | 22450 | 22350 | 859 |
| 417 | 20250226 | 121300 | 24785054500 | 22450 | 22450 | 22450 | 22400 | 226 |
| 418 | 20250226 | 121200 | 24779982050 | 22450 | 22500 | 22500 | 22400 | 977 |
| 419 | 20250226 | 121100 | 24758048750 | 22500 | 22500 | 22500 | 22450 | 183 |
| 420 | 20250226 | 121000 | 24753932800 | 22450 | 22500 | 22500 | 22450 | 126 |
| 421 | 20250226 | 120900 | 24751098800 | 22500 | 22550 | 22600 | 22450 | 706 |
| 422 | 20250226 | 120800 | 24735202050 | 22500 | 22500 | 22600 | 22500 | 420 |
| 423 | 20250226 | 120700 | 24725736550 | 22600 | 22550 | 22650 | 22500 | 534 |
| 424 | 20250226 | 120600 | 24713695050 | 22550 | 22550 | 22650 | 22500 | 360 |
| 425 | 20250226 | 120500 | 24705576500 | 22500 | 22400 | 22550 | 22400 | 944 |
| 426 | 20250226 | 120400 | 24684358600 | 22400 | 22400 | 22450 | 22350 | 1633 |
| 427 | 20250226 | 120300 | 24647825050 | 22350 | 22400 | 22400 | 22350 | 489 |
| 428 | 20250226 | 120200 | 24636884500 | 22350 | 22400 | 22450 | 22350 | 1277 |
| 429 | 20250226 | 120100 | 24608325200 | 22400 | 22450 | 22500 | 22400 | 1781 |
| 430 | 20250226 | 120000 | 24568415150 | 22450 | 22500 | 22500 | 22450 | 779 |
| 431 | 20250226 | 115900 | 24550926450 | 22500 | 22650 | 22650 | 22500 | 5575 |
| 432 | 20250226 | 115800 | 24425305500 | 22650 | 22600 | 22650 | 22550 | 1392 |
| 433 | 20250226 | 115700 | 24393877100 | 22550 | 22550 | 22600 | 22550 | 423 |
| 434 | 20250226 | 115600 | 24384327050 | 22600 | 22550 | 22600 | 22550 | 507 |
| 435 | 20250226 | 115500 | 24372886300 | 22600 | 22700 | 22700 | 22600 | 2311 |
| 436 | 20250226 | 115400 | 24320596500 | 22650 | 22650 | 22750 | 22650 | 1601 |
| 437 | 20250226 | 115300 | 24284299750 | 22650 | 22550 | 22700 | 22550 | 996 |
| 438 | 20250226 | 115200 | 24261761550 | 22500 | 22500 | 22550 | 22500 | 513 |
| 439 | 20250226 | 115100 | 24250214000 | 22500 | 22400 | 22500 | 22400 | 727 |
| 440 | 20250226 | 115000 | 24233874200 | 22450 | 22450 | 22500 | 22400 | 152 |
| 441 | 20250226 | 114900 | 24230466000 | 22500 | 22500 | 22500 | 22400 | 1002 |
| 442 | 20250226 | 114800 | 24207966050 | 22500 | 22500 | 22500 | 22450 | 470 |
| 443 | 20250226 | 114700 | 24197392000 | 22500 | 22400 | 22500 | 22400 | 901 |
| 444 | 20250226 | 114600 | 24177161600 | 22400 | 22450 | 22450 | 22350 | 5768 |
| 445 | 20250226 | 114500 | 24047891500 | 22450 | 22550 | 22550 | 22450 | 4031 |
| 446 | 20250226 | 114400 | 23957235350 | 22550 | 22500 | 22550 | 22500 | 2794 |
| 447 | 20250226 | 114300 | 23894278150 | 22500 | 22550 | 22600 | 22500 | 1330 |
| 448 | 20250226 | 114200 | 23864302700 | 22600 | 22600 | 22600 | 22550 | 566 |
| 449 | 20250226 | 114100 | 23851519700 | 22650 | 22700 | 22700 | 22550 | 2134 |
| 450 | 20250226 | 114000 | 23803203200 | 22700 | 22600 | 22700 | 22600 | 1144 |
| 451 | 20250226 | 113900 | 23777297950 | 22600 | 22700 | 22700 | 22600 | 555 |
| 452 | 20250226 | 113800 | 23764721100 | 22700 | 22650 | 22750 | 22600 | 1260 |
| 453 | 20250226 | 113700 | 23736156950 | 22650 | 22650 | 22700 | 22550 | 6087 |
| 454 | 20250226 | 113600 | 23598703900 | 22700 | 22700 | 22750 | 22650 | 1264 |
| 455 | 20250226 | 113500 | 23570023100 | 22700 | 22650 | 22800 | 22550 | 1554 |
| 456 | 20250226 | 113400 | 23534862300 | 22700 | 22850 | 22900 | 22600 | 7790 |
| 457 | 20250226 | 113300 | 23357851300 | 22800 | 22950 | 22950 | 22800 | 6234 |
| 458 | 20250226 | 113200 | 23215148600 | 23000 | 22950 | 23000 | 22900 | 911 |
| 459 | 20250226 | 113100 | 23194228850 | 22950 | 22950 | 23000 | 22900 | 556 |
| 460 | 20250226 | 113000 | 23181469700 | 22950 | 22900 | 22950 | 22900 | 708 |
| 461 | 20250226 | 112900 | 23165256300 | 22900 | 22950 | 22950 | 22850 | 2922 |
| 462 | 20250226 | 112800 | 23098223750 | 22950 | 22950 | 23000 | 22900 | 1701 |
| 463 | 20250226 | 112700 | 23059178800 | 22900 | 22900 | 22900 | 22800 | 564 |
| 464 | 20250226 | 112600 | 23046264100 | 22900 | 22900 | 22900 | 22850 | 1473 |
| 465 | 20250226 | 112500 | 23012569850 | 22900 | 22850 | 22900 | 22800 | 888 |
| 466 | 20250226 | 112400 | 22992261400 | 22900 | 22850 | 22900 | 22800 | 1355 |
| 467 | 20250226 | 112300 | 22961299450 | 22900 | 23000 | 23000 | 22850 | 3095 |
| 468 | 20250226 | 112200 | 22890332150 | 23050 | 22950 | 23100 | 22900 | 3512 |
| 469 | 20250226 | 112100 | 22809661950 | 22950 | 23200 | 23200 | 22950 | 4851 |
| 470 | 20250226 | 112000 | 22697887150 | 23200 | 23200 | 23200 | 23150 | 2730 |
| 471 | 20250226 | 111900 | 22634579350 | 23200 | 23300 | 23350 | 23150 | 7807 |
| 472 | 20250226 | 111800 | 22452955500 | 23300 | 23250 | 23350 | 23100 | 5768 |
| 473 | 20250226 | 111700 | 22318997250 | 23200 | 23300 | 23400 | 23100 | 8659 |
| 474 | 20250226 | 111600 | 22117492500 | 23350 | 23350 | 23400 | 23250 | 5596 |
| 475 | 20250226 | 111500 | 21986896600 | 23400 | 23450 | 23550 | 23300 | 7062 |
| 476 | 20250226 | 111400 | 21821243600 | 23450 | 23600 | 23650 | 23450 | 10943 |
| 477 | 20250226 | 111300 | 21563222300 | 23600 | 23300 | 23700 | 23300 | 25591 |
| 478 | 20250226 | 111200 | 20959401050 | 23300 | 23300 | 23350 | 23250 | 4097 |
| 479 | 20250226 | 111100 | 20863855900 | 23300 | 23350 | 23650 | 23250 | 48883 |
| 480 | 20250226 | 111000 | 19717028350 | 23350 | 23000 | 23350 | 22900 | 22741 |
| 481 | 20250226 | 110900 | 19188757450 | 23000 | 22900 | 23050 | 22800 | 10067 |
| 482 | 20250226 | 110800 | 18957375000 | 23000 | 22600 | 23000 | 22600 | 11983 |
| 483 | 20250226 | 110700 | 18684022050 | 22650 | 22500 | 22650 | 22400 | 5550 |
| 484 | 20250226 | 110600 | 18558760350 | 22500 | 22450 | 22500 | 22350 | 2498 |
| 485 | 20250226 | 110500 | 18502747500 | 22450 | 22500 | 22550 | 22400 | 5042 |
| 486 | 20250226 | 110400 | 18389504450 | 22500 | 22350 | 22550 | 22350 | 11511 |
| 487 | 20250226 | 110300 | 18131014850 | 22350 | 22250 | 22400 | 22200 | 5575 |
| 488 | 20250226 | 110200 | 18006561100 | 22200 | 22150 | 22350 | 22100 | 5767 |
| 489 | 20250226 | 110100 | 17878175850 | 22200 | 21950 | 22200 | 21900 | 8846 |
| 490 | 20250226 | 110000 | 17683057900 | 21950 | 21950 | 22100 | 21900 | 9514 |
| 491 | 20250226 | 105900 | 17473559600 | 21950 | 21700 | 22000 | 21650 | 6801 |
| 492 | 20250226 | 105800 | 17324774750 | 21700 | 21750 | 21800 | 21650 | 13899 |
| 493 | 20250226 | 105700 | 17022813150 | 21750 | 21950 | 21950 | 21750 | 12231 |
| 494 | 20250226 | 105600 | 16756024250 | 21900 | 21850 | 22050 | 21750 | 8776 |
| 495 | 20250226 | 105500 | 16563931250 | 21850 | 22100 | 22100 | 21750 | 21114 |
| 496 | 20250226 | 105400 | 16101634050 | 22100 | 22700 | 22700 | 22000 | 47992 |
| 497 | 20250226 | 105300 | 15031523950 | 22700 | 22750 | 22750 | 22600 | 2240 |
| 498 | 20250226 | 105200 | 14980744900 | 22700 | 22900 | 22900 | 22550 | 26830 |
| 499 | 20250226 | 105100 | 14373301400 | 22800 | 23000 | 23000 | 22750 | 6876 |
| 500 | 20250226 | 105000 | 14216376900 | 23000 | 23000 | 23000 | 22950 | 761 |
| 501 | 20250226 | 104900 | 14198875500 | 23000 | 23000 | 23000 | 22950 | 107 |
| 502 | 20250226 | 104800 | 14196415400 | 23000 | 23000 | 23000 | 22950 | 406 |
| 503 | 20250226 | 104700 | 14187079650 | 23000 | 23000 | 23000 | 22950 | 206 |
| 504 | 20250226 | 104600 | 14182342950 | 23000 | 22950 | 23000 | 22950 | 1675 |
| 505 | 20250226 | 104500 | 14143901600 | 22900 | 22800 | 22950 | 22750 | 5668 |
| 506 | 20250226 | 104400 | 14014315100 | 22800 | 22750 | 22850 | 22750 | 296 |
| 507 | 20250226 | 104300 | 14007570750 | 22850 | 22850 | 22850 | 22750 | 881 |
| 508 | 20250226 | 104200 | 13987477900 | 22850 | 22800 | 22850 | 22800 | 706 |
| 509 | 20250226 | 104100 | 13971373850 | 22800 | 22850 | 22850 | 22800 | 289 |
| 510 | 20250226 | 104000 | 13964781700 | 22800 | 22850 | 22850 | 22750 | 335 |
| 511 | 20250226 | 103900 | 13957146100 | 22800 | 22850 | 22850 | 22800 | 1476 |
| 512 | 20250226 | 103800 | 13923481950 | 22850 | 22800 | 22850 | 22800 | 504 |
| 513 | 20250226 | 103700 | 13911969550 | 22850 | 22900 | 22900 | 22800 | 2515 |
| 514 | 20250226 | 103600 | 13854513950 | 22900 | 22900 | 22950 | 22850 | 426 |
| 515 | 20250226 | 103500 | 13844759300 | 22900 | 22900 | 22900 | 22850 | 470 |
| 516 | 20250226 | 103400 | 13833997450 | 22900 | 22900 | 22900 | 22850 | 491 |
| 517 | 20250226 | 103300 | 13822753900 | 22900 | 22850 | 22950 | 22850 | 1972 |
| 518 | 20250226 | 103200 | 13777653850 | 22950 | 22950 | 22950 | 22900 | 2909 |
| 519 | 20250226 | 103100 | 13711007850 | 22950 | 23000 | 23000 | 22900 | 1239 |
| 520 | 20250226 | 103000 | 13682570950 | 23000 | 23050 | 23050 | 22950 | 3537 |
| 521 | 20250226 | 102900 | 13601258150 | 23000 | 23000 | 23050 | 22950 | 1181 |
| 522 | 20250226 | 102800 | 13574085750 | 23000 | 23100 | 23100 | 22950 | 2690 |
| 523 | 20250226 | 102700 | 13512137400 | 23100 | 23000 | 23100 | 22900 | 3512 |
| 524 | 20250226 | 102600 | 13431413950 | 23000 | 22950 | 23000 | 22900 | 802 |
| 525 | 20250226 | 102500 | 13413005550 | 22900 | 22950 | 23050 | 22900 | 1634 |
| 526 | 20250226 | 102400 | 13375482800 | 22950 | 22900 | 22950 | 22850 | 1090 |
| 527 | 20250226 | 102300 | 13350548250 | 22900 | 22900 | 22950 | 22850 | 430 |
| 528 | 20250226 | 102200 | 13340696800 | 22900 | 22950 | 22950 | 22900 | 1102 |
| 529 | 20250226 | 102100 | 13315452750 | 22950 | 22950 | 23000 | 22900 | 2585 |
| 530 | 20250226 | 102000 | 13256119400 | 23000 | 23000 | 23100 | 22950 | 2136 |
| 531 | 20250226 | 101900 | 13207004800 | 23000 | 23050 | 23100 | 23000 | 1240 |
| 532 | 20250226 | 101800 | 13178422400 | 23100 | 23100 | 23100 | 23050 | 219 |
| 533 | 20250226 | 101700 | 13173366450 | 23050 | 23100 | 23100 | 23050 | 213 |
| 534 | 20250226 | 101600 | 13168452250 | 23100 | 23100 | 23100 | 23050 | 198 |
| 535 | 20250226 | 101500 | 13163879900 | 23100 | 23100 | 23100 | 23000 | 1079 |
| 536 | 20250226 | 101400 | 13139007950 | 23100 | 23150 | 23150 | 23050 | 537 |
| 537 | 20250226 | 101300 | 13126621900 | 23100 | 23100 | 23200 | 23050 | 439 |
| 538 | 20250226 | 101200 | 13116490200 | 23200 | 23250 | 23250 | 23100 | 1935 |
| 539 | 20250226 | 101100 | 13071748450 | 23200 | 23200 | 23250 | 23150 | 294 |
| 540 | 20250226 | 101000 | 13064928600 | 23200 | 23150 | 23200 | 23150 | 677 |
| 541 | 20250226 | 100900 | 13049225450 | 23150 | 23150 | 23200 | 23100 | 665 |
| 542 | 20250226 | 100800 | 13033834950 | 23150 | 23150 | 23150 | 23050 | 743 |
| 543 | 20250226 | 100700 | 13016667150 | 23150 | 23050 | 23200 | 23050 | 1459 |
| 544 | 20250226 | 100600 | 12982951100 | 23100 | 23100 | 23250 | 23100 | 3033 |
| 545 | 20250226 | 100500 | 12912749100 | 23200 | 23050 | 23200 | 23050 | 1167 |
| 546 | 20250226 | 100400 | 12885741100 | 23100 | 23100 | 23100 | 23050 | 367 |
| 547 | 20250226 | 100300 | 12877270400 | 23100 | 23150 | 23150 | 23050 | 1308 |
| 548 | 20250226 | 100200 | 12847043700 | 23150 | 23100 | 23200 | 23100 | 394 |
| 549 | 20250226 | 100100 | 12837918200 | 23100 | 23150 | 23200 | 23100 | 1086 |
| 550 | 20250226 | 100000 | 12812783000 | 23150 | 23150 | 23250 | 23150 | 1179 |
| 551 | 20250226 | 095900 | 12785391750 | 23150 | 23200 | 23250 | 23150 | 779 |
| 552 | 20250226 | 095800 | 12767336350 | 23150 | 23250 | 23250 | 23150 | 656 |
| 553 | 20250226 | 095700 | 12752107450 | 23200 | 23250 | 23250 | 23200 | 559 |
| 554 | 20250226 | 095600 | 12739113600 | 23250 | 23250 | 23300 | 23200 | 859 |
| 555 | 20250226 | 095500 | 12719126150 | 23300 | 23350 | 23350 | 23250 | 1307 |
| 556 | 20250226 | 095400 | 12688686800 | 23350 | 23000 | 23400 | 22950 | 29047 |
| 557 | 20250226 | 095300 | 12012597250 | 23000 | 23000 | 23000 | 22900 | 2203 |
| 558 | 20250226 | 095200 | 11961957800 | 22950 | 22850 | 22950 | 22850 | 1343 |
| 559 | 20250226 | 095100 | 11931176300 | 22900 | 22900 | 22900 | 22850 | 379 |
| 560 | 20250226 | 095000 | 11922497650 | 22850 | 22850 | 22900 | 22850 | 497 |
| 561 | 20250226 | 094900 | 11911136550 | 22850 | 22900 | 22950 | 22850 | 610 |
| 562 | 20250226 | 094800 | 11897161750 | 22900 | 22850 | 22950 | 22800 | 946 |
| 563 | 20250226 | 094700 | 11875489050 | 22850 | 22850 | 22900 | 22800 | 170 |
| 564 | 20250226 | 094600 | 11871599700 | 22850 | 22800 | 22850 | 22750 | 1365 |
| 565 | 20250226 | 094500 | 11840510450 | 22750 | 22900 | 22900 | 22750 | 1201 |
| 566 | 20250226 | 094400 | 11813126200 | 22850 | 22950 | 22950 | 22850 | 1010 |
| 567 | 20250226 | 094300 | 11790008050 | 22900 | 22950 | 22950 | 22750 | 2727 |
| 568 | 20250226 | 094200 | 11727599450 | 22950 | 23100 | 23100 | 22850 | 2634 |
| 569 | 20250226 | 094100 | 11667317850 | 23100 | 23050 | 23150 | 22950 | 4374 |
| 570 | 20250226 | 094000 | 11566580850 | 23050 | 23150 | 23200 | 23000 | 2064 |
| 571 | 20250226 | 093900 | 11518999800 | 23200 | 23250 | 23250 | 23050 | 1954 |
| 572 | 20250226 | 093800 | 11473712200 | 23250 | 23250 | 23250 | 23200 | 768 |
| 573 | 20250226 | 093700 | 11455878700 | 23250 | 23250 | 23300 | 23150 | 4539 |
| 574 | 20250226 | 093600 | 11350406300 | 23300 | 23200 | 23300 | 23100 | 3709 |
| 575 | 20250226 | 093500 | 11264253950 | 23200 | 23050 | 23250 | 22950 | 6123 |
| 576 | 20250226 | 093400 | 11122436150 | 23050 | 22950 | 23250 | 22950 | 5752 |
| 577 | 20250226 | 093300 | 10989539150 | 22950 | 22800 | 22950 | 22750 | 3337 |
| 578 | 20250226 | 093200 | 10913343350 | 22750 | 23050 | 23050 | 22750 | 3125 |
| 579 | 20250226 | 093100 | 10841893700 | 23000 | 22950 | 23050 | 22850 | 5722 |
| 580 | 20250226 | 093000 | 10710601000 | 22950 | 22800 | 23100 | 22800 | 13125 |
| 581 | 20250226 | 092900 | 10409088300 | 22850 | 22850 | 22900 | 22750 | 1159 |
| 582 | 20250226 | 092800 | 10382627400 | 22850 | 22800 | 22850 | 22750 | 1333 |
| 583 | 20250226 | 092700 | 10352241350 | 22800 | 22800 | 22850 | 22750 | 6288 |
| 584 | 20250226 | 092600 | 10208980400 | 22750 | 22750 | 22800 | 22650 | 4419 |
| 585 | 20250226 | 092500 | 10108330750 | 22750 | 22600 | 22800 | 22550 | 6303 |
| 586 | 20250226 | 092400 | 9965211750 | 22550 | 22550 | 22600 | 22500 | 1281 |
| 587 | 20250226 | 092300 | 9936326700 | 22550 | 22600 | 22600 | 22500 | 1419 |
| 588 | 20250226 | 092200 | 9904323000 | 22550 | 22500 | 22600 | 22350 | 11001 |
| 589 | 20250226 | 092100 | 9657237050 | 22500 | 22600 | 22650 | 22350 | 18991 |
| 590 | 20250226 | 092000 | 9230961150 | 22600 | 22700 | 22700 | 22550 | 7789 |
| 591 | 20250226 | 091900 | 9054953450 | 22650 | 22800 | 22850 | 22600 | 9118 |
| 592 | 20250226 | 091800 | 8847949700 | 22800 | 22950 | 23000 | 22700 | 13505 |
| 593 | 20250226 | 091700 | 8539494950 | 22950 | 23200 | 23200 | 22950 | 3989 |
| 594 | 20250226 | 091600 | 8447501250 | 23250 | 23150 | 23400 | 23100 | 4196 |
| 595 | 20250226 | 091500 | 8350091300 | 23150 | 23100 | 23400 | 23000 | 14442 |
| 596 | 20250226 | 091400 | 8016867900 | 23100 | 23300 | 23300 | 23100 | 2936 |
| 597 | 20250226 | 091300 | 7948940950 | 23300 | 23300 | 23400 | 23050 | 16094 |
| 598 | 20250226 | 091200 | 7575839950 | 23350 | 23400 | 23450 | 23250 | 7031 |
| 599 | 20250226 | 091100 | 7411596250 | 23550 | 23550 | 23750 | 23400 | 9169 |
| 600 | 20250226 | 091000 | 7195543150 | 23550 | 23350 | 23600 | 23300 | 11977 |
| 601 | 20250226 | 090900 | 6914977350 | 23350 | 23650 | 23650 | 23200 | 20886 |
| 602 | 20250226 | 090800 | 6426256200 | 23600 | 23700 | 23850 | 23550 | 13336 |
| 603 | 20250226 | 090700 | 6110584450 | 23850 | 23900 | 23950 | 23700 | 19936 |
| 604 | 20250226 | 090600 | 5635376550 | 23900 | 23700 | 23950 | 23600 | 26551 |
| 605 | 20250226 | 090500 | 5004091550 | 23800 | 24000 | 24100 | 23650 | 30058 |
| 606 | 20250226 | 090400 | 4286511250 | 24000 | 23600 | 24150 | 23600 | 67319 |
| 607 | 20250226 | 090300 | 2678561450 | 23550 | 23650 | 23700 | 23500 | 24669 |
| 608 | 20250226 | 090200 | 2095670650 | 23550 | 23250 | 23650 | 23200 | 35786 |
| 609 | 20250226 | 090100 | 1256789450 | 23250 | 23000 | 23300 | 22950 | 25020 |
| 610 | 20250226 | 090000 | 676738800 | 22950 | 22650 | 23150 | 22650 | 29596 |