30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 183300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 1137 |
| 3 | 20250226 | 183200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20250226 | 183100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20250226 | 183000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20250226 | 182900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20250226 | 182800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20250226 | 182700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20250226 | 182600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20250226 | 182500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20250226 | 182400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20250226 | 182300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20250226 | 182200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20250226 | 182100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20250226 | 182000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20250226 | 181900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20250226 | 181800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20250226 | 181700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20250226 | 181600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20250226 | 181500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20250226 | 181400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20250226 | 181300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20250226 | 181200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20250226 | 181100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20250226 | 181000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20250226 | 180900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20250226 | 180800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20250226 | 180700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20250226 | 180600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20250226 | 180500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20250226 | 180400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20250226 | 180300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 1137 |
| 33 | 20250226 | 180200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20250226 | 180100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20250226 | 180000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20250226 | 175900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20250226 | 175800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20250226 | 175700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20250226 | 175600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20250226 | 175500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20250226 | 175400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20250226 | 175300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20250226 | 175200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20250226 | 175100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20250226 | 175000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20250226 | 174900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20250226 | 174800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20250226 | 174700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20250226 | 174600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20250226 | 174500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20250226 | 174400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20250226 | 174300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20250226 | 174200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20250226 | 174100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20250226 | 174000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20250226 | 173900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20250226 | 173800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20250226 | 173700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20250226 | 173600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20250226 | 173500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20250226 | 173400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20250226 | 173300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 1137 |
| 63 | 20250226 | 173200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20250226 | 173100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20250226 | 173000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20250226 | 172900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20250226 | 172800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20250226 | 172700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20250226 | 172600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20250226 | 172500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20250226 | 172400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20250226 | 172300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20250226 | 172200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20250226 | 172100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20250226 | 172000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20250226 | 171900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20250226 | 171800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20250226 | 171700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20250226 | 171600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20250226 | 171500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20250226 | 171400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20250226 | 171300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20250226 | 171200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20250226 | 171100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20250226 | 171000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20250226 | 170900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20250226 | 170800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20250226 | 170700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20250226 | 170600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20250226 | 170500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20250226 | 170400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20250226 | 170300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 1137 |
| 93 | 20250226 | 170200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20250226 | 170100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20250226 | 170000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20250226 | 165900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20250226 | 165800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20250226 | 165700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20250226 | 165600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20250226 | 165500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20250226 | 165400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20250226 | 165300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20250226 | 165200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20250226 | 165100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20250226 | 165000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20250226 | 164900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20250226 | 164800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20250226 | 164700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20250226 | 164600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20250226 | 164500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20250226 | 164400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20250226 | 164300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20250226 | 164200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20250226 | 164100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20250226 | 164000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20250226 | 163900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20250226 | 163800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20250226 | 163700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20250226 | 163600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20250226 | 163500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20250226 | 163400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20250226 | 163300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 1137 |
| 123 | 20250226 | 163200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20250226 | 163100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20250226 | 163000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20250226 | 162900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20250226 | 162800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20250226 | 162700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20250226 | 162600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20250226 | 162500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20250226 | 162400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20250226 | 162300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20250226 | 162200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20250226 | 162100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20250226 | 162000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20250226 | 161900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20250226 | 161800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20250226 | 161700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20250226 | 161600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20250226 | 161500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20250226 | 161400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20250226 | 161300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20250226 | 161200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20250226 | 161100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20250226 | 161000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20250226 | 160900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20250226 | 160800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20250226 | 160700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20250226 | 160600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20250226 | 160500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20250226 | 160400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20250226 | 160300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 1137 |
| 153 | 20250226 | 160200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20250226 | 160100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20250226 | 160000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20250226 | 155900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20250226 | 155800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20250226 | 155700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20250226 | 155600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20250226 | 155500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20250226 | 155400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20250226 | 155300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20250226 | 155200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20250226 | 155100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20250226 | 155000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20250226 | 154900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20250226 | 154800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20250226 | 154700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20250226 | 154600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20250226 | 154500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20250226 | 154400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20250226 | 154300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20250226 | 154200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20250226 | 154100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20250226 | 154000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20250226 | 153900 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20250226 | 153800 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20250226 | 153700 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20250226 | 153600 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20250226 | 153500 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20250226 | 153400 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20250226 | 153300 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 1137 |
| 183 | 20250226 | 153200 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20250226 | 153100 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20250226 | 153000 | 1975444800 | 23200 | 23200 | 23200 | 23200 | 1137 |
| 186 | 20250226 | 152900 | 1949066400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20250226 | 152800 | 1949066400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20250226 | 152700 | 1949066400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20250226 | 152600 | 1949066400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20250226 | 152500 | 1949066400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20250226 | 152400 | 1949066400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20250226 | 152300 | 1949066400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20250226 | 152200 | 1949066400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20250226 | 152100 | 1949066400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20250226 | 152000 | 1949066400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20250226 | 151900 | 1949066400 | 23200 | 23200 | 23200 | 23100 | 374 |
| 197 | 20250226 | 151800 | 1940404050 | 23150 | 23200 | 23200 | 23150 | 107 |
| 198 | 20250226 | 151700 | 1937922050 | 23150 | 23100 | 23150 | 23100 | 221 |
| 199 | 20250226 | 151600 | 1932806000 | 23150 | 23150 | 23150 | 23150 | 116 |
| 200 | 20250226 | 151500 | 1930120600 | 23150 | 23150 | 23150 | 23100 | 396 |
| 201 | 20250226 | 151400 | 1920958250 | 23150 | 23150 | 23150 | 23100 | 250 |
| 202 | 20250226 | 151300 | 1915175900 | 23150 | 23200 | 23200 | 23150 | 83 |
| 203 | 20250226 | 151200 | 1913253050 | 23150 | 23150 | 23150 | 23100 | 223 |
| 204 | 20250226 | 151100 | 1908096150 | 23100 | 23150 | 23150 | 23100 | 190 |
| 205 | 20250226 | 151000 | 1903698950 | 23150 | 23150 | 23150 | 23150 | 749 |
| 206 | 20250226 | 150900 | 1886359600 | 23150 | 23200 | 23200 | 23150 | 112 |
| 207 | 20250226 | 150800 | 1883763250 | 23150 | 23150 | 23200 | 23150 | 141 |
| 208 | 20250226 | 150700 | 1880496600 | 23150 | 23150 | 23150 | 23150 | 1 |
| 209 | 20250226 | 150600 | 1880473450 | 23200 | 23150 | 23200 | 23150 | 102 |
| 210 | 20250226 | 150500 | 1878110050 | 23150 | 23150 | 23150 | 23100 | 179 |
| 211 | 20250226 | 150400 | 1873969200 | 23150 | 23200 | 23200 | 23150 | 58 |
| 212 | 20250226 | 150300 | 1872624400 | 23150 | 23100 | 23200 | 23100 | 12 |
| 213 | 20250226 | 150200 | 1872346600 | 23200 | 23200 | 23200 | 23100 | 116 |
| 214 | 20250226 | 150100 | 1869663700 | 23200 | 23150 | 23200 | 23150 | 127 |
| 215 | 20250226 | 150000 | 1866721200 | 23150 | 23200 | 23200 | 23150 | 4 |
| 216 | 20250226 | 145900 | 1866628500 | 23200 | 23100 | 23200 | 23100 | 75 |
| 217 | 20250226 | 145800 | 1864889600 | 23200 | 23150 | 23200 | 23150 | 87 |
| 218 | 20250226 | 145700 | 1862873450 | 23100 | 23200 | 23200 | 23100 | 2 |
| 219 | 20250226 | 145600 | 1862827150 | 23150 | 23150 | 23150 | 23100 | 1344 |
| 220 | 20250226 | 145500 | 1831713600 | 23100 | 23100 | 23100 | 23100 | 83 |
| 221 | 20250226 | 145400 | 1829796300 | 23100 | 23100 | 23100 | 23100 | 602 |
| 222 | 20250226 | 145300 | 1815890100 | 23100 | 23100 | 23150 | 23100 | 81 |
| 223 | 20250226 | 145200 | 1814017900 | 23100 | 23100 | 23100 | 23100 | 14 |
| 224 | 20250226 | 145100 | 1813694500 | 23150 | 23100 | 23150 | 23100 | 40 |
| 225 | 20250226 | 145000 | 1812770450 | 23100 | 23100 | 23100 | 23100 | 101 |
| 226 | 20250226 | 144900 | 1810437350 | 23100 | 23100 | 23100 | 23100 | 415 |
| 227 | 20250226 | 144800 | 1800850850 | 23050 | 23100 | 23100 | 23050 | 49 |
| 228 | 20250226 | 144700 | 1799721250 | 23100 | 23100 | 23100 | 23100 | 302 |
| 229 | 20250226 | 144600 | 1792745050 | 23100 | 23100 | 23100 | 23100 | 35 |
| 230 | 20250226 | 144500 | 1791936550 | 23100 | 23100 | 23100 | 23100 | 1051 |
| 231 | 20250226 | 144400 | 1767658450 | 23100 | 23100 | 23100 | 23100 | 56 |
| 232 | 20250226 | 144300 | 1766364850 | 23100 | 23100 | 23150 | 23100 | 234 |
| 233 | 20250226 | 144200 | 1760958900 | 23100 | 23100 | 23100 | 23100 | 64 |
| 234 | 20250226 | 144100 | 1759480500 | 23100 | 23100 | 23100 | 23050 | 329 |
| 235 | 20250226 | 144000 | 1751881900 | 23100 | 23100 | 23150 | 23100 | 141 |
| 236 | 20250226 | 143900 | 1748622700 | 23100 | 23100 | 23100 | 23050 | 117 |
| 237 | 20250226 | 143800 | 1745924800 | 23100 | 23100 | 23100 | 23050 | 85 |
| 238 | 20250226 | 143700 | 1743964450 | 23100 | 23100 | 23100 | 23050 | 109 |
| 239 | 20250226 | 143600 | 1741448250 | 23100 | 23100 | 23100 | 23050 | 262 |
| 240 | 20250226 | 143500 | 1735401200 | 23100 | 23100 | 23100 | 23050 | 27 |
| 241 | 20250226 | 143400 | 1734777600 | 23050 | 23100 | 23100 | 23050 | 144 |
| 242 | 20250226 | 143300 | 1731452900 | 23100 | 23100 | 23150 | 23050 | 136 |
| 243 | 20250226 | 143200 | 1728311650 | 23100 | 23100 | 23100 | 23050 | 200 |
| 244 | 20250226 | 143100 | 1723693350 | 23100 | 23100 | 23150 | 23100 | 687 |
| 245 | 20250226 | 143000 | 1707821550 | 23100 | 23050 | 23100 | 23050 | 248 |
| 246 | 20250226 | 142900 | 1702096600 | 23050 | 23050 | 23150 | 23050 | 145 |
| 247 | 20250226 | 142800 | 1698749150 | 23050 | 23050 | 23100 | 23050 | 308 |
| 248 | 20250226 | 142700 | 1691639250 | 23100 | 23050 | 23100 | 23050 | 302 |
| 249 | 20250226 | 142600 | 1684674300 | 23100 | 23100 | 23100 | 23050 | 122 |
| 250 | 20250226 | 142500 | 1681861100 | 23050 | 23050 | 23100 | 23050 | 144 |
| 251 | 20250226 | 142400 | 1678539650 | 23100 | 23050 | 23100 | 23050 | 73 |
| 252 | 20250226 | 142300 | 1676856500 | 23050 | 23100 | 23100 | 23050 | 77 |
| 253 | 20250226 | 142200 | 1675081500 | 23100 | 23150 | 23150 | 23100 | 81 |
| 254 | 20250226 | 142100 | 1673206800 | 23100 | 23050 | 23100 | 23050 | 285 |
| 255 | 20250226 | 142000 | 1666628150 | 23050 | 23050 | 23100 | 23050 | 751 |
| 256 | 20250226 | 141900 | 1649286900 | 23050 | 23050 | 23100 | 23050 | 66 |
| 257 | 20250226 | 141800 | 1647765450 | 23100 | 23100 | 23100 | 23050 | 145 |
| 258 | 20250226 | 141700 | 1644420800 | 23100 | 23100 | 23150 | 23050 | 254 |
| 259 | 20250226 | 141600 | 1638552450 | 23100 | 23100 | 23100 | 23050 | 112 |
| 260 | 20250226 | 141500 | 1635967000 | 23100 | 23100 | 23100 | 23100 | 152 |
| 261 | 20250226 | 141400 | 1632455800 | 23050 | 23100 | 23100 | 23050 | 132 |
| 262 | 20250226 | 141300 | 1629408300 | 23050 | 23100 | 23100 | 23050 | 133 |
| 263 | 20250226 | 141200 | 1626337900 | 23050 | 23100 | 23100 | 23050 | 266 |
| 264 | 20250226 | 141100 | 1620195000 | 23100 | 23100 | 23100 | 23100 | 130 |
| 265 | 20250226 | 141000 | 1617192000 | 23100 | 23100 | 23100 | 23100 | 306 |
| 266 | 20250226 | 140900 | 1610123400 | 23100 | 23100 | 23100 | 23050 | 126 |
| 267 | 20250226 | 140800 | 1607217650 | 23100 | 23100 | 23100 | 23100 | 125 |
| 268 | 20250226 | 140700 | 1604330150 | 23100 | 23100 | 23100 | 23100 | 943 |
| 269 | 20250226 | 140600 | 1582546850 | 23100 | 23100 | 23150 | 23100 | 148 |
| 270 | 20250226 | 140500 | 1579128000 | 23100 | 23100 | 23100 | 23100 | 100 |
| 271 | 20250226 | 140400 | 1576818000 | 23150 | 23150 | 23150 | 23150 | 510 |
| 272 | 20250226 | 140300 | 1565011500 | 23150 | 23050 | 23150 | 23050 | 1013 |
| 273 | 20250226 | 140200 | 1541586350 | 23050 | 23000 | 23050 | 23000 | 44 |
| 274 | 20250226 | 140100 | 1540574200 | 23050 | 23000 | 23050 | 23000 | 125 |
| 275 | 20250226 | 140000 | 1537697950 | 23050 | 23000 | 23050 | 23000 | 274 |
| 276 | 20250226 | 135900 | 1531384050 | 23100 | 23000 | 23100 | 23000 | 44 |
| 277 | 20250226 | 135800 | 1530369550 | 23000 | 23000 | 23050 | 22950 | 166 |
| 278 | 20250226 | 135700 | 1526551700 | 23050 | 23100 | 23100 | 23050 | 144 |
| 279 | 20250226 | 135600 | 1523232250 | 23050 | 23050 | 23050 | 23050 | 98 |
| 280 | 20250226 | 135500 | 1520973350 | 23050 | 23050 | 23050 | 23000 | 399 |
| 281 | 20250226 | 135400 | 1511781200 | 23000 | 23000 | 23000 | 23000 | 103 |
| 282 | 20250226 | 135300 | 1509412200 | 23050 | 23000 | 23050 | 23000 | 108 |
| 283 | 20250226 | 135200 | 1506928150 | 23000 | 23000 | 23000 | 23000 | 95 |
| 284 | 20250226 | 135100 | 1504743150 | 22950 | 22950 | 22950 | 22950 | 72 |
| 285 | 20250226 | 135000 | 1503090750 | 23000 | 23000 | 23000 | 23000 | 163 |
| 286 | 20250226 | 134900 | 1499341750 | 23000 | 23050 | 23050 | 23000 | 164 |
| 287 | 20250226 | 134800 | 1495569650 | 23000 | 23000 | 23000 | 23000 | 186 |
| 288 | 20250226 | 134700 | 1491291650 | 23000 | 23050 | 23050 | 23000 | 65 |
| 289 | 20250226 | 134600 | 1489796550 | 23000 | 22950 | 23000 | 22950 | 221 |
| 290 | 20250226 | 134500 | 1484715250 | 23000 | 23050 | 23050 | 23000 | 509 |
| 291 | 20250226 | 134400 | 1473007650 | 23050 | 23050 | 23050 | 23000 | 312 |
| 292 | 20250226 | 134300 | 1465821200 | 23050 | 23050 | 23100 | 23050 | 68 |
| 293 | 20250226 | 134200 | 1464253700 | 23050 | 23050 | 23050 | 23050 | 135 |
| 294 | 20250226 | 134100 | 1461141950 | 23100 | 23050 | 23100 | 23050 | 88 |
| 295 | 20250226 | 134000 | 1459112350 | 23050 | 23050 | 23100 | 23050 | 54 |
| 296 | 20250226 | 133900 | 1457866750 | 23050 | 23050 | 23100 | 23050 | 137 |
| 297 | 20250226 | 133800 | 1454708750 | 23050 | 23050 | 23050 | 23050 | 133 |
| 298 | 20250226 | 133700 | 1451643100 | 23050 | 23050 | 23050 | 23000 | 83 |
| 299 | 20250226 | 133600 | 1449731650 | 23000 | 23000 | 23100 | 23000 | 301 |
| 300 | 20250226 | 133500 | 1442797600 | 23000 | 23050 | 23050 | 23000 | 156 |
| 301 | 20250226 | 133400 | 1439209350 | 23050 | 23050 | 23050 | 23000 | 90 |
| 302 | 20250226 | 133300 | 1437138100 | 23050 | 23050 | 23050 | 23000 | 141 |
| 303 | 20250226 | 133200 | 1433892950 | 23050 | 23000 | 23050 | 23000 | 272 |
| 304 | 20250226 | 133100 | 1427636400 | 23000 | 23000 | 23050 | 23000 | 216 |
| 305 | 20250226 | 133000 | 1422660800 | 23000 | 23000 | 23050 | 23000 | 237 |
| 306 | 20250226 | 132900 | 1417209450 | 23050 | 23050 | 23050 | 23000 | 46 |
| 307 | 20250226 | 132800 | 1416151150 | 23050 | 23050 | 23050 | 23000 | 414 |
| 308 | 20250226 | 132700 | 1406610150 | 23000 | 23050 | 23050 | 23000 | 66 |
| 309 | 20250226 | 132600 | 1405092050 | 23000 | 23000 | 23000 | 23000 | 179 |
| 310 | 20250226 | 132500 | 1400975050 | 23000 | 23000 | 23050 | 23000 | 72 |
| 311 | 20250226 | 132400 | 1399318650 | 23000 | 23000 | 23000 | 23000 | 139 |
| 312 | 20250226 | 132300 | 1396121650 | 23050 | 23050 | 23050 | 23050 | 985 |
| 313 | 20250226 | 132200 | 1373417400 | 23050 | 23050 | 23100 | 23050 | 69 |
| 314 | 20250226 | 132100 | 1371826700 | 23100 | 23100 | 23100 | 23050 | 39 |
| 315 | 20250226 | 132000 | 1370927500 | 23100 | 23100 | 23100 | 23100 | 596 |
| 316 | 20250226 | 131900 | 1357159900 | 23100 | 23100 | 23100 | 23100 | 120 |
| 317 | 20250226 | 131800 | 1354387900 | 23100 | 23100 | 23100 | 23100 | 64 |
| 318 | 20250226 | 131700 | 1352909500 | 23100 | 23100 | 23150 | 23100 | 99 |
| 319 | 20250226 | 131600 | 1350622550 | 23100 | 23200 | 23200 | 23100 | 373 |
| 320 | 20250226 | 131500 | 1342000500 | 23150 | 23200 | 23200 | 23150 | 214 |
| 321 | 20250226 | 131400 | 1337041600 | 23200 | 23150 | 23200 | 23150 | 1657 |
| 322 | 20250226 | 131300 | 1298669450 | 23150 | 23100 | 23150 | 23100 | 83 |
| 323 | 20250226 | 131200 | 1296749950 | 23100 | 23100 | 23150 | 23100 | 1324 |
| 324 | 20250226 | 131100 | 1266159250 | 23050 | 23050 | 23050 | 23050 | 5 |
| 325 | 20250226 | 131000 | 1266044000 | 23050 | 23050 | 23100 | 23050 | 328 |
| 326 | 20250226 | 130900 | 1258483550 | 23050 | 23050 | 23050 | 23050 | 4 |
| 327 | 20250226 | 130800 | 1258391350 | 23050 | 23050 | 23050 | 23050 | 378 |
| 328 | 20250226 | 130700 | 1249678450 | 23050 | 23050 | 23050 | 23050 | 38 |
| 329 | 20250226 | 130600 | 1248802550 | 23100 | 23050 | 23100 | 23050 | 170 |
| 330 | 20250226 | 130500 | 1244875650 | 23100 | 23000 | 23100 | 23000 | 4561 |
| 331 | 20250226 | 130400 | 1139653150 | 23050 | 23050 | 23050 | 23000 | 131 |
| 332 | 20250226 | 130300 | 1136638000 | 23050 | 23000 | 23050 | 23000 | 1059 |
| 333 | 20250226 | 130200 | 1112272600 | 22950 | 22950 | 22950 | 22950 | 49 |
| 334 | 20250226 | 130100 | 1111148050 | 22950 | 22950 | 22950 | 22950 | 38 |
| 335 | 20250226 | 130000 | 1110275950 | 22950 | 23000 | 23000 | 22950 | 72 |
| 336 | 20250226 | 125900 | 1108620000 | 22950 | 23000 | 23000 | 22950 | 22 |
| 337 | 20250226 | 125800 | 1108115000 | 23000 | 22950 | 23000 | 22950 | 202 |
| 338 | 20250226 | 125700 | 1103469050 | 22950 | 23000 | 23000 | 22950 | 44 |
| 339 | 20250226 | 125600 | 1102458950 | 22950 | 22950 | 22950 | 22950 | 2 |
| 340 | 20250226 | 125500 | 1102413050 | 22950 | 22950 | 22950 | 22950 | 1 |
| 341 | 20250226 | 125400 | 1102390100 | 23000 | 23000 | 23000 | 22950 | 44 |
| 342 | 20250226 | 125300 | 1101380000 | 23000 | 23000 | 23000 | 23000 | 22 |
| 343 | 20250226 | 125200 | 1100874000 | 22950 | 23000 | 23000 | 22950 | 2 |
| 344 | 20250226 | 125100 | 1100828050 | 23000 | 22950 | 23000 | 22950 | 112 |
| 345 | 20250226 | 125000 | 1098254050 | 23000 | 23000 | 23000 | 23000 | 169 |
| 346 | 20250226 | 124900 | 1094367050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 347 | 20250226 | 124800 | 1094367050 | 23000 | 23000 | 23000 | 23000 | 561 |
| 348 | 20250226 | 124700 | 1081464050 | 23000 | 23050 | 23050 | 23000 | 3 |
| 349 | 20250226 | 124600 | 1081395000 | 23000 | 23000 | 23000 | 23000 | 2 |
| 350 | 20250226 | 124500 | 1081349000 | 23000 | 23000 | 23000 | 23000 | 183 |
| 351 | 20250226 | 124400 | 1077140000 | 23000 | 23050 | 23050 | 23000 | 4 |
| 352 | 20250226 | 124300 | 1077047900 | 23000 | 23000 | 23000 | 23000 | 68 |
| 353 | 20250226 | 124200 | 1075483900 | 23000 | 23000 | 23000 | 23000 | 54 |
| 354 | 20250226 | 124100 | 1074241900 | 23050 | 23050 | 23050 | 23050 | 1 |
| 355 | 20250226 | 124000 | 1074218850 | 23000 | 23000 | 23050 | 23000 | 8 |
| 356 | 20250226 | 123900 | 1074034700 | 23000 | 23000 | 23000 | 23000 | 53 |
| 357 | 20250226 | 123800 | 1072815700 | 23000 | 23000 | 23050 | 23000 | 68 |
| 358 | 20250226 | 123700 | 1071250250 | 23050 | 23050 | 23050 | 23050 | 2 |
| 359 | 20250226 | 123600 | 1071204150 | 23000 | 23000 | 23050 | 23000 | 56 |
| 360 | 20250226 | 123500 | 1069914050 | 23000 | 23000 | 23000 | 23000 | 77 |
| 361 | 20250226 | 123400 | 1068143050 | 23000 | 23000 | 23050 | 23000 | 24 |
| 362 | 20250226 | 123300 | 1067590750 | 23050 | 23000 | 23050 | 23000 | 175 |
| 363 | 20250226 | 123200 | 1063563650 | 23000 | 23000 | 23000 | 23000 | 81 |
| 364 | 20250226 | 123100 | 1061700650 | 23050 | 23000 | 23050 | 23000 | 23 |
| 365 | 20250226 | 123000 | 1061170600 | 23050 | 23000 | 23050 | 23000 | 17 |
| 366 | 20250226 | 122900 | 1060779500 | 23000 | 23000 | 23000 | 23000 | 40 |
| 367 | 20250226 | 122800 | 1059859500 | 23050 | 23000 | 23050 | 23000 | 102 |
| 368 | 20250226 | 122700 | 1057508500 | 23050 | 23000 | 23050 | 23000 | 2 |
| 369 | 20250226 | 122600 | 1057462450 | 23000 | 23000 | 23000 | 23000 | 39 |
| 370 | 20250226 | 122500 | 1056565450 | 23000 | 23000 | 23000 | 23000 | 663 |
| 371 | 20250226 | 122400 | 1041316450 | 22950 | 23000 | 23000 | 22950 | 644 |
| 372 | 20250226 | 122300 | 1026504500 | 23000 | 23000 | 23000 | 23000 | 53 |
| 373 | 20250226 | 122200 | 1025285500 | 23000 | 23000 | 23000 | 23000 | 13 |
| 374 | 20250226 | 122100 | 1024986500 | 23000 | 23050 | 23050 | 23000 | 2 |
| 375 | 20250226 | 122000 | 1024940450 | 23000 | 23000 | 23000 | 23000 | 3 |
| 376 | 20250226 | 121900 | 1024871450 | 23000 | 23050 | 23050 | 23000 | 40 |
| 377 | 20250226 | 121800 | 1023951350 | 23050 | 23050 | 23050 | 23050 | 100 |
| 378 | 20250226 | 121700 | 1021646350 | 23000 | 23050 | 23050 | 23000 | 2 |
| 379 | 20250226 | 121600 | 1021600300 | 23000 | 23000 | 23000 | 23000 | 38 |
| 380 | 20250226 | 121500 | 1020726300 | 23050 | 23000 | 23050 | 23000 | 137 |
| 381 | 20250226 | 121400 | 1017568950 | 23000 | 23000 | 23050 | 23000 | 43 |
| 382 | 20250226 | 121300 | 1016579850 | 23000 | 23000 | 23000 | 23000 | 73 |
| 383 | 20250226 | 121200 | 1014900850 | 23050 | 23050 | 23050 | 23000 | 65 |
| 384 | 20250226 | 121100 | 1013402750 | 23050 | 23050 | 23050 | 23000 | 19 |
| 385 | 20250226 | 121000 | 1012964900 | 23000 | 23050 | 23050 | 23000 | 65 |
| 386 | 20250226 | 120900 | 1011468550 | 23000 | 23000 | 23000 | 23000 | 1 |
| 387 | 20250226 | 120800 | 1011445550 | 23000 | 23050 | 23050 | 23000 | 104 |
| 388 | 20250226 | 120700 | 1009048450 | 23050 | 23000 | 23050 | 23000 | 96 |
| 389 | 20250226 | 120600 | 1006837650 | 23000 | 23000 | 23000 | 23000 | 11 |
| 390 | 20250226 | 120500 | 1006584650 | 23000 | 23000 | 23000 | 23000 | 15 |
| 391 | 20250226 | 120400 | 1006239650 | 23050 | 23000 | 23050 | 23000 | 70 |
| 392 | 20250226 | 120300 | 1004628100 | 23000 | 23000 | 23000 | 23000 | 2 |
| 393 | 20250226 | 120200 | 1004582100 | 23000 | 23050 | 23050 | 23000 | 32 |
| 394 | 20250226 | 120100 | 1003845900 | 23050 | 23050 | 23050 | 23000 | 118 |
| 395 | 20250226 | 120000 | 1001131550 | 23000 | 23050 | 23050 | 23000 | 78 |
| 396 | 20250226 | 115900 | 999335550 | 23000 | 23000 | 23050 | 23000 | 462 |
| 397 | 20250226 | 115800 | 988686550 | 23000 | 23050 | 23050 | 23000 | 11 |
| 398 | 20250226 | 115700 | 988433050 | 23050 | 23000 | 23050 | 23000 | 40 |
| 399 | 20250226 | 115600 | 987513000 | 23000 | 23050 | 23050 | 23000 | 29 |
| 400 | 20250226 | 115500 | 986844650 | 23000 | 23000 | 23000 | 23000 | 1 |
| 401 | 20250226 | 115400 | 986821650 | 23000 | 23050 | 23050 | 23000 | 40 |
| 402 | 20250226 | 115300 | 985901550 | 23000 | 23000 | 23050 | 23000 | 60 |
| 403 | 20250226 | 115200 | 984521050 | 23000 | 23050 | 23050 | 23000 | 6 |
| 404 | 20250226 | 115100 | 984382800 | 23000 | 23050 | 23050 | 23000 | 56 |
| 405 | 20250226 | 115000 | 983094750 | 23000 | 23000 | 23000 | 23000 | 15 |
| 406 | 20250226 | 114900 | 982749750 | 23000 | 23000 | 23000 | 23000 | 1 |
| 407 | 20250226 | 114800 | 982726750 | 23050 | 23000 | 23050 | 23000 | 170 |
| 408 | 20250226 | 114700 | 978815250 | 23050 | 23050 | 23050 | 23050 | 9 |
| 409 | 20250226 | 114600 | 978607800 | 23000 | 23000 | 23000 | 23000 | 1 |
| 410 | 20250226 | 114500 | 978584800 | 23000 | 23050 | 23050 | 23000 | 53 |
| 411 | 20250226 | 114400 | 977365200 | 23050 | 23050 | 23050 | 23000 | 30 |
| 412 | 20250226 | 114300 | 976673750 | 23050 | 23050 | 23050 | 23050 | 8 |
| 413 | 20250226 | 114200 | 976489350 | 23050 | 23000 | 23050 | 23000 | 28 |
| 414 | 20250226 | 114100 | 975844600 | 23000 | 23050 | 23050 | 23000 | 39 |
| 415 | 20250226 | 114000 | 974947300 | 23050 | 23050 | 23050 | 23050 | 15 |
| 416 | 20250226 | 113900 | 974601550 | 23050 | 23050 | 23050 | 23050 | 740 |
| 417 | 20250226 | 113800 | 957544550 | 23050 | 23050 | 23050 | 23050 | 80 |
| 418 | 20250226 | 113700 | 955700550 | 23100 | 23050 | 23100 | 23050 | 3 |
| 419 | 20250226 | 113600 | 955631350 | 23100 | 23100 | 23100 | 23050 | 128 |
| 420 | 20250226 | 113500 | 952676700 | 23000 | 23050 | 23100 | 23000 | 1417 |
| 421 | 20250226 | 113400 | 920007550 | 23050 | 23050 | 23050 | 23000 | 13 |
| 422 | 20250226 | 113300 | 919708000 | 23000 | 23050 | 23050 | 23000 | 43 |
| 423 | 20250226 | 113200 | 918716900 | 23000 | 23000 | 23050 | 23000 | 207 |
| 424 | 20250226 | 113100 | 913947500 | 23050 | 23050 | 23050 | 23050 | 117 |
| 425 | 20250226 | 113000 | 911250650 | 23050 | 23000 | 23050 | 23000 | 686 |
| 426 | 20250226 | 112900 | 895468450 | 23050 | 23000 | 23050 | 23000 | 1013 |
| 427 | 20250226 | 112800 | 872120800 | 23000 | 23000 | 23000 | 23000 | 226 |
| 428 | 20250226 | 112700 | 866922800 | 22950 | 22950 | 22950 | 22950 | 16 |
| 429 | 20250226 | 112600 | 866555600 | 23050 | 22950 | 23050 | 22950 | 771 |
| 430 | 20250226 | 112500 | 848823050 | 22950 | 22950 | 22950 | 22950 | 2 |
| 431 | 20250226 | 112400 | 848777150 | 23000 | 22950 | 23000 | 22950 | 46 |
| 432 | 20250226 | 112300 | 847719200 | 23000 | 23000 | 23000 | 23000 | 29 |
| 433 | 20250226 | 112200 | 847052200 | 22950 | 23000 | 23000 | 22950 | 99 |
| 434 | 20250226 | 112100 | 844777200 | 23000 | 22950 | 23000 | 22950 | 2 |
| 435 | 20250226 | 112000 | 844731250 | 23000 | 23000 | 23000 | 23000 | 56 |
| 436 | 20250226 | 111900 | 843443250 | 23000 | 23000 | 23050 | 22950 | 882 |
| 437 | 20250226 | 111800 | 823157500 | 23000 | 23000 | 23000 | 22950 | 4 |
| 438 | 20250226 | 111700 | 823065550 | 22950 | 22950 | 22950 | 22950 | 102 |
| 439 | 20250226 | 111600 | 820724650 | 22950 | 23000 | 23000 | 22950 | 44 |
| 440 | 20250226 | 111500 | 819714550 | 22950 | 23000 | 23000 | 22950 | 408 |
| 441 | 20250226 | 111400 | 810330600 | 23000 | 22950 | 23000 | 22950 | 56 |
| 442 | 20250226 | 111300 | 809045000 | 22950 | 22950 | 22950 | 22950 | 40 |
| 443 | 20250226 | 111200 | 808127000 | 22950 | 22950 | 22950 | 22950 | 71 |
| 444 | 20250226 | 111100 | 806497550 | 22950 | 23000 | 23000 | 22950 | 226 |
| 445 | 20250226 | 111000 | 801305200 | 22950 | 22950 | 22950 | 22950 | 169 |
| 446 | 20250226 | 110900 | 797426650 | 22950 | 22950 | 22950 | 22950 | 23 |
| 447 | 20250226 | 110800 | 796898800 | 23000 | 23000 | 23000 | 23000 | 1 |
| 448 | 20250226 | 110700 | 796875800 | 22950 | 22950 | 22950 | 22950 | 44 |
| 449 | 20250226 | 110600 | 795866000 | 22950 | 22950 | 22950 | 22950 | 1 |
| 450 | 20250226 | 110500 | 795843050 | 23000 | 23000 | 23000 | 23000 | 3 |
| 451 | 20250226 | 110400 | 795774050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 452 | 20250226 | 110300 | 795774050 | 22950 | 23000 | 23000 | 22950 | 438 |
| 453 | 20250226 | 110200 | 785701550 | 23000 | 23000 | 23000 | 23000 | 50 |
| 454 | 20250226 | 110100 | 784551550 | 23050 | 23000 | 23050 | 23000 | 201 |
| 455 | 20250226 | 110000 | 779919450 | 22950 | 23000 | 23000 | 22950 | 104 |
| 456 | 20250226 | 105900 | 777529350 | 23000 | 23000 | 23000 | 22950 | 229 |
| 457 | 20250226 | 105800 | 772267350 | 23000 | 23000 | 23000 | 23000 | 11 |
| 458 | 20250226 | 105700 | 772014350 | 22950 | 23000 | 23000 | 22950 | 93 |
| 459 | 20250226 | 105600 | 769876700 | 23000 | 23000 | 23000 | 23000 | 1 |
| 460 | 20250226 | 105500 | 769853700 | 23000 | 23000 | 23000 | 23000 | 704 |
| 461 | 20250226 | 105400 | 753661700 | 23050 | 23000 | 23050 | 22950 | 41 |
| 462 | 20250226 | 105300 | 752720550 | 22950 | 23000 | 23000 | 22950 | 168 |
| 463 | 20250226 | 105200 | 748864900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 464 | 20250226 | 105100 | 748864900 | 22950 | 22950 | 23000 | 22950 | 553 |
| 465 | 20250226 | 105000 | 736172900 | 23000 | 23050 | 23050 | 23000 | 702 |
| 466 | 20250226 | 104900 | 720025500 | 23000 | 23000 | 23000 | 23000 | 1 |
| 467 | 20250226 | 104800 | 720002500 | 23050 | 23000 | 23050 | 23000 | 41 |
| 468 | 20250226 | 104700 | 719059350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 469 | 20250226 | 104600 | 719059350 | 23050 | 23050 | 23050 | 23050 | 53 |
| 470 | 20250226 | 104500 | 717837700 | 23050 | 23050 | 23050 | 23050 | 21 |
| 471 | 20250226 | 104400 | 717353650 | 23000 | 23050 | 23100 | 23000 | 276 |
| 472 | 20250226 | 104300 | 710993650 | 23000 | 23000 | 23000 | 23000 | 10 |
| 473 | 20250226 | 104200 | 710763650 | 23000 | 23000 | 23000 | 23000 | 30 |
| 474 | 20250226 | 104100 | 710073650 | 23000 | 23000 | 23050 | 23000 | 81 |
| 475 | 20250226 | 104000 | 708210550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 476 | 20250226 | 103900 | 708210550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 477 | 20250226 | 103800 | 708210550 | 23000 | 23050 | 23050 | 23000 | 39 |
| 478 | 20250226 | 103700 | 707313500 | 23050 | 23100 | 23100 | 23050 | 58 |
| 479 | 20250226 | 103600 | 705976500 | 23050 | 23050 | 23050 | 23050 | 311 |
| 480 | 20250226 | 103500 | 698807950 | 23050 | 23100 | 23100 | 23050 | 55 |
| 481 | 20250226 | 103400 | 697540100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 482 | 20250226 | 103300 | 697540100 | 23050 | 23050 | 23050 | 23050 | 1 |
| 483 | 20250226 | 103200 | 697517050 | 23050 | 23050 | 23050 | 23050 | 222 |
| 484 | 20250226 | 103100 | 692399950 | 23100 | 23100 | 23100 | 23050 | 507 |
| 485 | 20250226 | 103000 | 680694650 | 23050 | 23050 | 23050 | 23050 | 4 |
| 486 | 20250226 | 102900 | 680602450 | 23050 | 23100 | 23100 | 23050 | 89 |
| 487 | 20250226 | 102800 | 678550550 | 23100 | 23100 | 23100 | 23100 | 2 |
| 488 | 20250226 | 102700 | 678504350 | 23050 | 23050 | 23100 | 23050 | 1316 |
| 489 | 20250226 | 102600 | 648168000 | 23000 | 23000 | 23000 | 23000 | 2124 |
| 490 | 20250226 | 102500 | 599316000 | 23000 | 23050 | 23050 | 23000 | 273 |
| 491 | 20250226 | 102400 | 593036150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 492 | 20250226 | 102300 | 593036150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 493 | 20250226 | 102200 | 593036150 | 23000 | 23000 | 23050 | 23000 | 144 |
| 494 | 20250226 | 102100 | 589723250 | 23000 | 23050 | 23050 | 23000 | 37 |
| 495 | 20250226 | 102000 | 588872150 | 23000 | 23050 | 23050 | 23000 | 86 |
| 496 | 20250226 | 101900 | 586893450 | 23000 | 23000 | 23000 | 23000 | 125 |
| 497 | 20250226 | 101800 | 584018450 | 23000 | 23050 | 23050 | 23000 | 19 |
| 498 | 20250226 | 101700 | 583580750 | 23000 | 22950 | 23000 | 22950 | 52 |
| 499 | 20250226 | 101600 | 582384800 | 22950 | 23000 | 23050 | 22950 | 682 |
| 500 | 20250226 | 101500 | 566698450 | 23000 | 23000 | 23000 | 23000 | 302 |
| 501 | 20250226 | 101400 | 559752450 | 23000 | 23050 | 23050 | 23000 | 509 |
| 502 | 20250226 | 101300 | 548045000 | 23000 | 23100 | 23100 | 23000 | 2059 |
| 503 | 20250226 | 101200 | 500686100 | 23100 | 23050 | 23100 | 23050 | 1143 |
| 504 | 20250226 | 101100 | 474337100 | 23050 | 22950 | 23050 | 22950 | 1271 |
| 505 | 20250226 | 101000 | 445101850 | 22950 | 22900 | 22950 | 22900 | 434 |
| 506 | 20250226 | 100900 | 435143400 | 22900 | 22900 | 22900 | 22900 | 12 |
| 507 | 20250226 | 100800 | 434868600 | 22950 | 22950 | 22950 | 22950 | 43 |
| 508 | 20250226 | 100700 | 433881750 | 22950 | 22950 | 22950 | 22950 | 1 |
| 509 | 20250226 | 100600 | 433858800 | 22900 | 22950 | 22950 | 22900 | 80 |
| 510 | 20250226 | 100500 | 432024700 | 22950 | 22950 | 22950 | 22950 | 636 |
| 511 | 20250226 | 100400 | 417428500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 512 | 20250226 | 100300 | 417428500 | 22950 | 22950 | 22950 | 22950 | 38 |
| 513 | 20250226 | 100200 | 416556400 | 22950 | 22950 | 22950 | 22950 | 59 |
| 514 | 20250226 | 100100 | 415202350 | 23000 | 23000 | 23000 | 23000 | 1 |
| 515 | 20250226 | 100000 | 415179350 | 22950 | 22950 | 23000 | 22950 | 123 |
| 516 | 20250226 | 095900 | 412356450 | 23000 | 22950 | 23000 | 22950 | 229 |
| 517 | 20250226 | 095800 | 407099500 | 22950 | 22950 | 22950 | 22950 | 2 |
| 518 | 20250226 | 095700 | 407053600 | 22900 | 22900 | 22900 | 22900 | 38 |
| 519 | 20250226 | 095600 | 406183400 | 22900 | 22950 | 22950 | 22900 | 9 |
| 520 | 20250226 | 095500 | 405977100 | 22950 | 22950 | 22950 | 22950 | 35 |
| 521 | 20250226 | 095400 | 405173850 | 22850 | 22950 | 22950 | 22850 | 64 |
| 522 | 20250226 | 095300 | 403710250 | 22850 | 22850 | 22900 | 22850 | 2149 |
| 523 | 20250226 | 095200 | 354600600 | 22950 | 22950 | 23000 | 22850 | 2061 |
| 524 | 20250226 | 095100 | 307477900 | 22950 | 22900 | 22950 | 22900 | 41 |
| 525 | 20250226 | 095000 | 306538850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 526 | 20250226 | 094900 | 306538850 | 22950 | 22950 | 22950 | 22950 | 33 |
| 527 | 20250226 | 094800 | 305781500 | 22950 | 22900 | 22950 | 22850 | 751 |
| 528 | 20250226 | 094700 | 288580100 | 22850 | 22900 | 22900 | 22800 | 2198 |
| 529 | 20250226 | 094600 | 238354000 | 22900 | 22900 | 22900 | 22900 | 283 |
| 530 | 20250226 | 094500 | 231873300 | 22950 | 22950 | 22950 | 22950 | 2 |
| 531 | 20250226 | 094400 | 231827400 | 22900 | 22900 | 22900 | 22900 | 203 |
| 532 | 20250226 | 094300 | 227178700 | 22900 | 22900 | 22900 | 22900 | 13 |
| 533 | 20250226 | 094200 | 226881000 | 22950 | 22950 | 22950 | 22950 | 16 |
| 534 | 20250226 | 094100 | 226513800 | 22900 | 22950 | 22950 | 22900 | 709 |
| 535 | 20250226 | 094000 | 210277150 | 23000 | 23000 | 23000 | 23000 | 1 |
| 536 | 20250226 | 093900 | 210254150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 537 | 20250226 | 093800 | 210254150 | 23050 | 23050 | 23050 | 22950 | 45 |
| 538 | 20250226 | 093700 | 209220700 | 23000 | 22950 | 23000 | 22950 | 119 |
| 539 | 20250226 | 093600 | 206484450 | 22950 | 22950 | 23000 | 22950 | 99 |
| 540 | 20250226 | 093500 | 204212350 | 22950 | 23000 | 23000 | 22900 | 598 |
| 541 | 20250226 | 093400 | 190504950 | 23000 | 22900 | 23000 | 22900 | 62 |
| 542 | 20250226 | 093300 | 189085050 | 23000 | 23000 | 23000 | 23000 | 3 |
| 543 | 20250226 | 093200 | 189016050 | 23000 | 22950 | 23000 | 22900 | 221 |
| 544 | 20250226 | 093100 | 183936650 | 23050 | 23050 | 23050 | 23050 | 1 |
| 545 | 20250226 | 093000 | 183913600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 546 | 20250226 | 092900 | 183913600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 547 | 20250226 | 092800 | 183913600 | 22950 | 22950 | 22950 | 22950 | 1098 |
| 548 | 20250226 | 092700 | 158714500 | 23000 | 23000 | 23000 | 23000 | 76 |
| 549 | 20250226 | 092600 | 156966500 | 23000 | 23000 | 23000 | 23000 | 212 |
| 550 | 20250226 | 092500 | 152090500 | 23000 | 23000 | 23000 | 23000 | 114 |
| 551 | 20250226 | 092400 | 149468500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 552 | 20250226 | 092300 | 149468500 | 23000 | 23100 | 23100 | 23000 | 98 |
| 553 | 20250226 | 092200 | 147211000 | 23100 | 23050 | 23100 | 23000 | 631 |
| 554 | 20250226 | 092100 | 132663050 | 22950 | 23000 | 23000 | 22950 | 20 |
| 555 | 20250226 | 092000 | 132203450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 556 | 20250226 | 091900 | 132203450 | 23000 | 23000 | 23000 | 22950 | 98 |
| 557 | 20250226 | 091800 | 129951300 | 23000 | 23000 | 23000 | 23000 | 60 |
| 558 | 20250226 | 091700 | 128571300 | 23000 | 23000 | 23000 | 23000 | 282 |
| 559 | 20250226 | 091600 | 122085300 | 23000 | 23000 | 23000 | 23000 | 38 |
| 560 | 20250226 | 091500 | 121211300 | 23000 | 23000 | 23000 | 23000 | 225 |
| 561 | 20250226 | 091400 | 116036300 | 23050 | 23050 | 23050 | 23050 | 10 |
| 562 | 20250226 | 091300 | 115805800 | 23050 | 23050 | 23050 | 23050 | 196 |
| 563 | 20250226 | 091200 | 111288000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 564 | 20250226 | 091100 | 111288000 | 23050 | 23100 | 23100 | 23050 | 35 |
| 565 | 20250226 | 091000 | 110481100 | 23100 | 23100 | 23100 | 23100 | 545 |
| 566 | 20250226 | 090900 | 97891600 | 23100 | 23100 | 23100 | 23100 | 491 |
| 567 | 20250226 | 090800 | 86549500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 568 | 20250226 | 090700 | 86549500 | 23050 | 23100 | 23100 | 23050 | 454 |
| 569 | 20250226 | 090600 | 76084550 | 23100 | 23050 | 23100 | 23050 | 173 |
| 570 | 20250226 | 090500 | 72089750 | 23050 | 23050 | 23100 | 23050 | 700 |
| 571 | 20250226 | 090400 | 55924550 | 23050 | 23100 | 23100 | 23050 | 117 |
| 572 | 20250226 | 090300 | 53226850 | 23050 | 23000 | 23050 | 23000 | 464 |
| 573 | 20250226 | 090200 | 42554750 | 23000 | 23000 | 23000 | 23000 | 2 |
| 574 | 20250226 | 090100 | 42508750 | 23100 | 23000 | 23100 | 23000 | 1108 |
| 575 | 20250226 | 090000 | 16946300 | 23000 | 23150 | 23150 | 23000 | 733 |