33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 185200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 76331 |
| 3 | 20250226 | 185100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20250226 | 185000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20250226 | 184900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20250226 | 184800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20250226 | 184700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20250226 | 184600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20250226 | 184500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20250226 | 184400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20250226 | 184300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20250226 | 184200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20250226 | 184100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20250226 | 184000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20250226 | 183900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20250226 | 183800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20250226 | 183700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20250226 | 183600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20250226 | 183500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20250226 | 183400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20250226 | 183300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20250226 | 183200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20250226 | 183100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20250226 | 183000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20250226 | 182900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20250226 | 182800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20250226 | 182700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20250226 | 182600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20250226 | 182500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20250226 | 182400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20250226 | 182300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20250226 | 182200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 76331 |
| 33 | 20250226 | 182100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20250226 | 182000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20250226 | 181900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20250226 | 181800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20250226 | 181700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20250226 | 181600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20250226 | 181500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20250226 | 181400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20250226 | 181300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20250226 | 181200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20250226 | 181100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20250226 | 181000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20250226 | 180900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20250226 | 180800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20250226 | 180700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20250226 | 180600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20250226 | 180500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20250226 | 180400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20250226 | 180300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20250226 | 180200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20250226 | 180100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20250226 | 180000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20250226 | 175900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20250226 | 175800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20250226 | 175700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20250226 | 175600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20250226 | 175500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20250226 | 175400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20250226 | 175300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20250226 | 175200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 76331 |
| 63 | 20250226 | 175100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20250226 | 175000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20250226 | 174900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20250226 | 174800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20250226 | 174700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20250226 | 174600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20250226 | 174500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20250226 | 174400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20250226 | 174300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20250226 | 174200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20250226 | 174100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20250226 | 174000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20250226 | 173900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20250226 | 173800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20250226 | 173700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20250226 | 173600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20250226 | 173500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20250226 | 173400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20250226 | 173300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20250226 | 173200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20250226 | 173100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20250226 | 173000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20250226 | 172900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20250226 | 172800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20250226 | 172700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20250226 | 172600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20250226 | 172500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20250226 | 172400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20250226 | 172300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20250226 | 172200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 76331 |
| 93 | 20250226 | 172100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20250226 | 172000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20250226 | 171900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20250226 | 171800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20250226 | 171700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20250226 | 171600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20250226 | 171500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20250226 | 171400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20250226 | 171300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20250226 | 171200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20250226 | 171100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20250226 | 171000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20250226 | 170900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20250226 | 170800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20250226 | 170700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20250226 | 170600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20250226 | 170500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20250226 | 170400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20250226 | 170300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20250226 | 170200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20250226 | 170100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20250226 | 170000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20250226 | 165900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20250226 | 165800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20250226 | 165700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20250226 | 165600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20250226 | 165500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20250226 | 165400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20250226 | 165300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20250226 | 165200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 76331 |
| 123 | 20250226 | 165100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20250226 | 165000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20250226 | 164900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20250226 | 164800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20250226 | 164700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20250226 | 164600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20250226 | 164500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20250226 | 164400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20250226 | 164300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20250226 | 164200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20250226 | 164100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20250226 | 164000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20250226 | 163900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20250226 | 163800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20250226 | 163700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20250226 | 163600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20250226 | 163500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20250226 | 163400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20250226 | 163300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20250226 | 163200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20250226 | 163100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20250226 | 163000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20250226 | 162900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20250226 | 162800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20250226 | 162700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20250226 | 162600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20250226 | 162500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20250226 | 162400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20250226 | 162300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20250226 | 162200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 76331 |
| 153 | 20250226 | 162100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20250226 | 162000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20250226 | 161900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20250226 | 161800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20250226 | 161700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20250226 | 161600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20250226 | 161500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20250226 | 161400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20250226 | 161300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20250226 | 161200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20250226 | 161100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20250226 | 161000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20250226 | 160900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20250226 | 160800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20250226 | 160700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20250226 | 160600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20250226 | 160500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20250226 | 160400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20250226 | 160300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20250226 | 160200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20250226 | 160100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20250226 | 160000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20250226 | 155900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20250226 | 155800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20250226 | 155700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20250226 | 155600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20250226 | 155500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20250226 | 155400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20250226 | 155300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20250226 | 155200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 76331 |
| 183 | 20250226 | 155100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20250226 | 155000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20250226 | 154900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 186 | 20250226 | 154800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20250226 | 154700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 188 | 20250226 | 154600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20250226 | 154500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20250226 | 154400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20250226 | 154300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20250226 | 154200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20250226 | 154100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20250226 | 154000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 195 | 20250226 | 153900 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 196 | 20250226 | 153800 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 197 | 20250226 | 153700 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 198 | 20250226 | 153600 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 199 | 20250226 | 153500 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 200 | 20250226 | 153400 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 201 | 20250226 | 153300 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20250226 | 153200 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20250226 | 153100 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20250226 | 153000 | 316819141850 | 25250 | 25250 | 25250 | 25250 | 76331 |
| 205 | 20250226 | 152900 | 314891784100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20250226 | 152800 | 314891784100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20250226 | 152700 | 314891784100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20250226 | 152600 | 314891784100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20250226 | 152500 | 314891784100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 210 | 20250226 | 152400 | 314891784100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 211 | 20250226 | 152300 | 314891784100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 212 | 20250226 | 152200 | 314891784100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 213 | 20250226 | 152100 | 314891784100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 214 | 20250226 | 152000 | 314891784100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 215 | 20250226 | 151900 | 314891784100 | 25250 | 25200 | 25350 | 25200 | 50283 |
| 216 | 20250226 | 151800 | 313620156200 | 25250 | 25250 | 25250 | 25200 | 13129 |
| 217 | 20250226 | 151700 | 313289125000 | 25250 | 25300 | 25300 | 25200 | 12140 |
| 218 | 20250226 | 151600 | 312982626000 | 25250 | 25250 | 25300 | 25200 | 10768 |
| 219 | 20250226 | 151500 | 312710817400 | 25250 | 25250 | 25300 | 25150 | 17939 |
| 220 | 20250226 | 151400 | 312258041400 | 25300 | 25250 | 25300 | 25200 | 16777 |
| 221 | 20250226 | 151300 | 311833842150 | 25250 | 25150 | 25300 | 25100 | 23176 |
| 222 | 20250226 | 151200 | 311249885050 | 25100 | 25100 | 25150 | 25100 | 2341 |
| 223 | 20250226 | 151100 | 311191047250 | 25150 | 25100 | 25200 | 25050 | 10463 |
| 224 | 20250226 | 151000 | 310928169450 | 25100 | 25050 | 25100 | 25000 | 4855 |
| 225 | 20250226 | 150900 | 310806511750 | 25100 | 25150 | 25150 | 25000 | 8711 |
| 226 | 20250226 | 150800 | 310588061800 | 25150 | 25050 | 25200 | 25000 | 12827 |
| 227 | 20250226 | 150700 | 310265637250 | 25100 | 25100 | 25100 | 25050 | 5938 |
| 228 | 20250226 | 150600 | 310116790750 | 25050 | 24950 | 25150 | 24950 | 16954 |
| 229 | 20250226 | 150500 | 309692198100 | 24950 | 24950 | 25000 | 24900 | 7118 |
| 230 | 20250226 | 150400 | 309514670450 | 24950 | 25000 | 25050 | 24900 | 8104 |
| 231 | 20250226 | 150300 | 309312373500 | 24950 | 25050 | 25050 | 24950 | 6986 |
| 232 | 20250226 | 150200 | 309137794700 | 25050 | 25050 | 25050 | 25000 | 3940 |
| 233 | 20250226 | 150100 | 309039228550 | 25050 | 25050 | 25050 | 24950 | 3352 |
| 234 | 20250226 | 150000 | 308955402600 | 25000 | 25100 | 25100 | 25000 | 7524 |
| 235 | 20250226 | 145900 | 308766830750 | 25100 | 24950 | 25100 | 24950 | 7042 |
| 236 | 20250226 | 145800 | 308590554400 | 24950 | 24950 | 25000 | 24850 | 6276 |
| 237 | 20250226 | 145700 | 308434004800 | 24850 | 24900 | 24950 | 24850 | 7502 |
| 238 | 20250226 | 145600 | 308247249900 | 24900 | 24950 | 25000 | 24900 | 9147 |
| 239 | 20250226 | 145500 | 308019169850 | 24950 | 24950 | 25000 | 24900 | 8972 |
| 240 | 20250226 | 145400 | 307795604250 | 24950 | 24950 | 25050 | 24900 | 14201 |
| 241 | 20250226 | 145300 | 307441061850 | 24950 | 24950 | 25000 | 24900 | 7528 |
| 242 | 20250226 | 145200 | 307253171400 | 24950 | 24950 | 25000 | 24850 | 30348 |
| 243 | 20250226 | 145100 | 306496964550 | 24950 | 25050 | 25100 | 24950 | 11539 |
| 244 | 20250226 | 145000 | 306208286800 | 25050 | 25000 | 25050 | 24950 | 5589 |
| 245 | 20250226 | 144900 | 306068545700 | 25000 | 25100 | 25100 | 24950 | 18830 |
| 246 | 20250226 | 144800 | 305597255800 | 25050 | 25100 | 25200 | 25050 | 4469 |
| 247 | 20250226 | 144700 | 305484980200 | 25150 | 25350 | 25350 | 25050 | 20396 |
| 248 | 20250226 | 144600 | 304971635800 | 25350 | 25350 | 25400 | 25300 | 14256 |
| 249 | 20250226 | 144500 | 304610061100 | 25400 | 25300 | 25400 | 25250 | 5422 |
| 250 | 20250226 | 144400 | 304472741850 | 25250 | 25200 | 25350 | 25200 | 5798 |
| 251 | 20250226 | 144300 | 304326203400 | 25200 | 25200 | 25350 | 25150 | 5851 |
| 252 | 20250226 | 144200 | 304178487150 | 25200 | 25200 | 25250 | 25100 | 6601 |
| 253 | 20250226 | 144100 | 304012376600 | 25200 | 25250 | 25250 | 25100 | 3417 |
| 254 | 20250226 | 144000 | 303926360250 | 25150 | 25300 | 25350 | 25100 | 8452 |
| 255 | 20250226 | 143900 | 303713184900 | 25300 | 25300 | 25500 | 25300 | 29785 |
| 256 | 20250226 | 143800 | 302956788700 | 25350 | 25250 | 25400 | 25200 | 23372 |
| 257 | 20250226 | 143700 | 302364824850 | 25250 | 25050 | 25300 | 25050 | 19426 |
| 258 | 20250226 | 143600 | 301874978950 | 25100 | 25100 | 25150 | 25000 | 14272 |
| 259 | 20250226 | 143500 | 301517371800 | 25100 | 24950 | 25150 | 24900 | 10824 |
| 260 | 20250226 | 143400 | 301246658150 | 25000 | 25100 | 25150 | 24900 | 12137 |
| 261 | 20250226 | 143300 | 300943120750 | 25150 | 25150 | 25200 | 25100 | 7382 |
| 262 | 20250226 | 143200 | 300757597400 | 25150 | 25150 | 25200 | 25100 | 14224 |
| 263 | 20250226 | 143100 | 300399662650 | 25150 | 25100 | 25200 | 24900 | 32627 |
| 264 | 20250226 | 143000 | 299582540400 | 25100 | 25050 | 25150 | 25050 | 13996 |
| 265 | 20250226 | 142900 | 299231336850 | 25100 | 24950 | 25100 | 24950 | 17575 |
| 266 | 20250226 | 142800 | 298791562550 | 25000 | 25100 | 25100 | 24950 | 27769 |
| 267 | 20250226 | 142700 | 298096380650 | 25100 | 25150 | 25150 | 24800 | 91289 |
| 268 | 20250226 | 142600 | 295816668500 | 25100 | 25400 | 25500 | 25050 | 47205 |
| 269 | 20250226 | 142500 | 294624978900 | 25350 | 25600 | 25600 | 25300 | 45719 |
| 270 | 20250226 | 142400 | 293464092650 | 25600 | 25600 | 25600 | 25500 | 7747 |
| 271 | 20250226 | 142300 | 293266228000 | 25600 | 25650 | 25650 | 25550 | 11658 |
| 272 | 20250226 | 142200 | 292968041350 | 25650 | 25700 | 25750 | 25600 | 8420 |
| 273 | 20250226 | 142100 | 292752045350 | 25750 | 25750 | 25800 | 25650 | 9385 |
| 274 | 20250226 | 142000 | 292510491600 | 25700 | 25750 | 25800 | 25600 | 16680 |
| 275 | 20250226 | 141900 | 292082087250 | 25800 | 25700 | 25800 | 25700 | 10485 |
| 276 | 20250226 | 141800 | 291811984950 | 25700 | 25600 | 25750 | 25550 | 7216 |
| 277 | 20250226 | 141700 | 291626982050 | 25600 | 25750 | 25750 | 25600 | 12414 |
| 278 | 20250226 | 141600 | 291308446300 | 25750 | 25600 | 25800 | 25550 | 30284 |
| 279 | 20250226 | 141500 | 290529326500 | 25600 | 25450 | 25650 | 25450 | 28670 |
| 280 | 20250226 | 141400 | 289796061050 | 25500 | 25700 | 25700 | 25400 | 43161 |
| 281 | 20250226 | 141300 | 288693466600 | 25650 | 25700 | 25850 | 25600 | 35152 |
| 282 | 20250226 | 141200 | 287789866050 | 25650 | 25900 | 25950 | 25600 | 43174 |
| 283 | 20250226 | 141100 | 286676120550 | 25900 | 26050 | 26100 | 25850 | 25764 |
| 284 | 20250226 | 141000 | 286006327000 | 26000 | 25950 | 26100 | 25800 | 35433 |
| 285 | 20250226 | 140900 | 285085772100 | 25950 | 25950 | 26050 | 25800 | 42964 |
| 286 | 20250226 | 140800 | 283972136250 | 25900 | 26050 | 26100 | 25900 | 59883 |
| 287 | 20250226 | 140700 | 282416412450 | 26100 | 26300 | 26300 | 26000 | 75868 |
| 288 | 20250226 | 140600 | 280433467250 | 26300 | 26250 | 26400 | 26050 | 97947 |
| 289 | 20250226 | 140500 | 277863194250 | 26300 | 26200 | 26300 | 26100 | 110929 |
| 290 | 20250226 | 140400 | 274953546750 | 26200 | 25900 | 26300 | 25850 | 186964 |
| 291 | 20250226 | 140300 | 270078539100 | 25900 | 25550 | 26000 | 25500 | 83642 |
| 292 | 20250226 | 140200 | 267916270450 | 25550 | 25750 | 25750 | 25500 | 16792 |
| 293 | 20250226 | 140100 | 267486243950 | 25750 | 25400 | 25750 | 25400 | 45987 |
| 294 | 20250226 | 140000 | 266306158300 | 25400 | 25300 | 25450 | 25300 | 5957 |
| 295 | 20250226 | 135900 | 266155205800 | 25300 | 25400 | 25400 | 25300 | 6168 |
| 296 | 20250226 | 135800 | 265999044500 | 25350 | 25350 | 25500 | 25300 | 15279 |
| 297 | 20250226 | 135700 | 265610849100 | 25300 | 25400 | 25450 | 25300 | 20821 |
| 298 | 20250226 | 135600 | 265083215800 | 25400 | 25550 | 25600 | 25400 | 22193 |
| 299 | 20250226 | 135500 | 264517919450 | 25550 | 25600 | 25650 | 25500 | 10350 |
| 300 | 20250226 | 135400 | 264253314050 | 25600 | 25700 | 25700 | 25600 | 7815 |
| 301 | 20250226 | 135300 | 264052823950 | 25700 | 25650 | 25700 | 25650 | 4722 |
| 302 | 20250226 | 135200 | 263931644050 | 25650 | 25550 | 25750 | 25500 | 16709 |
| 303 | 20250226 | 135100 | 263502915900 | 25500 | 25550 | 25600 | 25500 | 6863 |
| 304 | 20250226 | 135000 | 263327483100 | 25550 | 25650 | 25650 | 25550 | 5578 |
| 305 | 20250226 | 134900 | 263184671450 | 25600 | 25550 | 25650 | 25500 | 7771 |
| 306 | 20250226 | 134800 | 262986023750 | 25600 | 25650 | 25700 | 25500 | 23091 |
| 307 | 20250226 | 134700 | 262395527600 | 25650 | 25650 | 25700 | 25600 | 10278 |
| 308 | 20250226 | 134600 | 262131947600 | 25650 | 25750 | 25750 | 25600 | 17793 |
| 309 | 20250226 | 134500 | 261675660400 | 25700 | 25650 | 25850 | 25600 | 34543 |
| 310 | 20250226 | 134400 | 260786429950 | 25600 | 25650 | 25650 | 25450 | 23209 |
| 311 | 20250226 | 134300 | 260193275750 | 25650 | 25750 | 25800 | 25500 | 41212 |
| 312 | 20250226 | 134200 | 259135281650 | 25750 | 25650 | 25850 | 25550 | 61026 |
| 313 | 20250226 | 134100 | 257563973350 | 25650 | 25450 | 25750 | 25450 | 43017 |
| 314 | 20250226 | 134000 | 256460938800 | 25450 | 25350 | 25550 | 25350 | 28592 |
| 315 | 20250226 | 133900 | 255732368350 | 25400 | 25500 | 25550 | 25250 | 56100 |
| 316 | 20250226 | 133800 | 254307678650 | 25550 | 25300 | 25850 | 25250 | 168065 |
| 317 | 20250226 | 133700 | 250003782050 | 25300 | 25250 | 25350 | 25200 | 22926 |
| 318 | 20250226 | 133600 | 249423706550 | 25250 | 25000 | 25300 | 25000 | 16329 |
| 319 | 20250226 | 133500 | 249012220750 | 24950 | 24900 | 25000 | 24900 | 3167 |
| 320 | 20250226 | 133400 | 248933168400 | 24950 | 24950 | 25000 | 24900 | 2208 |
| 321 | 20250226 | 133300 | 248878072700 | 24950 | 24900 | 25000 | 24900 | 2594 |
| 322 | 20250226 | 133200 | 248813426950 | 24900 | 24950 | 25000 | 24900 | 2401 |
| 323 | 20250226 | 133100 | 248753587450 | 24950 | 24900 | 24950 | 24900 | 1484 |
| 324 | 20250226 | 133000 | 248716618450 | 24900 | 25000 | 25000 | 24900 | 3139 |
| 325 | 20250226 | 132900 | 248638337150 | 24950 | 25000 | 25100 | 24950 | 5701 |
| 326 | 20250226 | 132800 | 248495685200 | 25050 | 24950 | 25050 | 24900 | 4594 |
| 327 | 20250226 | 132700 | 248380971650 | 24950 | 24950 | 24950 | 24850 | 4172 |
| 328 | 20250226 | 132600 | 248277055000 | 24950 | 25000 | 25000 | 24850 | 8989 |
| 329 | 20250226 | 132500 | 248053108500 | 24950 | 25000 | 25000 | 24900 | 2369 |
| 330 | 20250226 | 132400 | 247993999950 | 25000 | 25000 | 25050 | 24950 | 2592 |
| 331 | 20250226 | 132300 | 247929263150 | 25000 | 24950 | 25100 | 24950 | 6656 |
| 332 | 20250226 | 132200 | 247762732600 | 24950 | 24950 | 25000 | 24950 | 2767 |
| 333 | 20250226 | 132100 | 247693662300 | 24950 | 24900 | 25000 | 24850 | 4449 |
| 334 | 20250226 | 132000 | 247582810200 | 24900 | 25050 | 25050 | 24850 | 12401 |
| 335 | 20250226 | 131900 | 247273421650 | 25050 | 25000 | 25100 | 25000 | 3572 |
| 336 | 20250226 | 131800 | 247183989800 | 25050 | 25050 | 25100 | 25000 | 6586 |
| 337 | 20250226 | 131700 | 247019031350 | 25000 | 25050 | 25100 | 25000 | 8344 |
| 338 | 20250226 | 131600 | 246810056300 | 25050 | 25250 | 25250 | 25000 | 18970 |
| 339 | 20250226 | 131500 | 246333578950 | 25200 | 25100 | 25350 | 25100 | 64051 |
| 340 | 20250226 | 131400 | 244714603200 | 25100 | 25000 | 25150 | 25000 | 9439 |
| 341 | 20250226 | 131300 | 244477881600 | 25000 | 24900 | 25000 | 24800 | 7012 |
| 342 | 20250226 | 131200 | 244303410850 | 24900 | 24950 | 24950 | 24850 | 4372 |
| 343 | 20250226 | 131100 | 244194706300 | 24900 | 24950 | 25000 | 24850 | 7518 |
| 344 | 20250226 | 131000 | 244007327400 | 25000 | 25000 | 25050 | 25000 | 3685 |
| 345 | 20250226 | 130900 | 243915196450 | 25000 | 25050 | 25100 | 25000 | 5586 |
| 346 | 20250226 | 130800 | 243775347850 | 25050 | 25050 | 25100 | 25000 | 5786 |
| 347 | 20250226 | 130700 | 243630383400 | 25100 | 25050 | 25100 | 25000 | 6210 |
| 348 | 20250226 | 130600 | 243474835850 | 25050 | 25100 | 25150 | 25000 | 16292 |
| 349 | 20250226 | 130500 | 243066251650 | 25150 | 25100 | 25200 | 25050 | 27092 |
| 350 | 20250226 | 130400 | 242385991700 | 25100 | 24900 | 25100 | 24900 | 28716 |
| 351 | 20250226 | 130300 | 241667023000 | 24900 | 24900 | 24950 | 24900 | 2482 |
| 352 | 20250226 | 130200 | 241605177000 | 24900 | 24850 | 24950 | 24850 | 6683 |
| 353 | 20250226 | 130100 | 241438770850 | 24850 | 24750 | 24900 | 24750 | 6806 |
| 354 | 20250226 | 130000 | 241269864400 | 24800 | 24850 | 24850 | 24750 | 9098 |
| 355 | 20250226 | 125900 | 241044279050 | 24850 | 24900 | 24900 | 24800 | 6754 |
| 356 | 20250226 | 125800 | 240876469900 | 24900 | 24800 | 24900 | 24800 | 3123 |
| 357 | 20250226 | 125700 | 240798834300 | 24800 | 24800 | 24850 | 24800 | 2470 |
| 358 | 20250226 | 125600 | 240737538150 | 24850 | 24800 | 24850 | 24800 | 2413 |
| 359 | 20250226 | 125500 | 240677611100 | 24800 | 24800 | 24850 | 24750 | 4707 |
| 360 | 20250226 | 125400 | 240560876850 | 24850 | 24700 | 24850 | 24700 | 4553 |
| 361 | 20250226 | 125300 | 240448176100 | 24700 | 24650 | 24700 | 24650 | 2070 |
| 362 | 20250226 | 125200 | 240397117150 | 24650 | 24650 | 24700 | 24650 | 1639 |
| 363 | 20250226 | 125100 | 240356693500 | 24650 | 24700 | 24750 | 24650 | 4313 |
| 364 | 20250226 | 125000 | 240250241650 | 24700 | 24750 | 24750 | 24700 | 3565 |
| 365 | 20250226 | 124900 | 240162141650 | 24750 | 24900 | 24900 | 24700 | 10836 |
| 366 | 20250226 | 124800 | 239893072250 | 24900 | 24800 | 24900 | 24750 | 11586 |
| 367 | 20250226 | 124700 | 239605056500 | 24800 | 24700 | 24800 | 24650 | 6779 |
| 368 | 20250226 | 124600 | 239437488900 | 24700 | 24500 | 24750 | 24500 | 12771 |
| 369 | 20250226 | 124500 | 239122782000 | 24550 | 24600 | 24600 | 24500 | 7687 |
| 370 | 20250226 | 124400 | 238934045000 | 24600 | 24600 | 24600 | 24500 | 21117 |
| 371 | 20250226 | 124300 | 238415960300 | 24600 | 24700 | 24700 | 24600 | 5685 |
| 372 | 20250226 | 124200 | 238275989850 | 24650 | 24600 | 24650 | 24600 | 7277 |
| 373 | 20250226 | 124100 | 238096921400 | 24600 | 24700 | 24700 | 24600 | 2502 |
| 374 | 20250226 | 124000 | 238035279600 | 24700 | 24750 | 24750 | 24600 | 9159 |
| 375 | 20250226 | 123900 | 237809685450 | 24750 | 24750 | 24750 | 24650 | 7316 |
| 376 | 20250226 | 123800 | 237628707050 | 24750 | 24650 | 24800 | 24600 | 7860 |
| 377 | 20250226 | 123700 | 237434747150 | 24650 | 24650 | 24700 | 24650 | 1652 |
| 378 | 20250226 | 123600 | 237394006900 | 24650 | 24750 | 24750 | 24650 | 5454 |
| 379 | 20250226 | 123500 | 237259362150 | 24750 | 24650 | 24750 | 24650 | 6027 |
| 380 | 20250226 | 123400 | 237110516650 | 24700 | 24650 | 24700 | 24650 | 9575 |
| 381 | 20250226 | 123300 | 236874475900 | 24650 | 24750 | 24800 | 24650 | 9037 |
| 382 | 20250226 | 123200 | 236651359650 | 24750 | 24750 | 24800 | 24700 | 3110 |
| 383 | 20250226 | 123100 | 236574387200 | 24750 | 24750 | 24800 | 24700 | 4302 |
| 384 | 20250226 | 123000 | 236467950650 | 24800 | 24950 | 24950 | 24750 | 8429 |
| 385 | 20250226 | 122900 | 236258501150 | 24950 | 24650 | 24950 | 24650 | 17902 |
| 386 | 20250226 | 122800 | 235813487100 | 24650 | 24750 | 24800 | 24650 | 15858 |
| 387 | 20250226 | 122700 | 235421444250 | 24750 | 24750 | 24750 | 24700 | 4279 |
| 388 | 20250226 | 122600 | 235315715550 | 24750 | 24700 | 24850 | 24650 | 13560 |
| 389 | 20250226 | 122500 | 234979934050 | 24650 | 24650 | 24700 | 24600 | 27732 |
| 390 | 20250226 | 122400 | 234296703650 | 24650 | 24850 | 24900 | 24650 | 28584 |
| 391 | 20250226 | 122300 | 233589406600 | 24900 | 25000 | 25000 | 24850 | 8149 |
| 392 | 20250226 | 122200 | 233386406950 | 24950 | 25000 | 25050 | 24950 | 2571 |
| 393 | 20250226 | 122100 | 233322152950 | 24950 | 24950 | 25000 | 24950 | 3102 |
| 394 | 20250226 | 122000 | 233244670600 | 25000 | 25100 | 25100 | 24950 | 14099 |
| 395 | 20250226 | 121900 | 232891814300 | 25050 | 24900 | 25050 | 24800 | 10546 |
| 396 | 20250226 | 121800 | 232628424000 | 24800 | 24850 | 24950 | 24800 | 7162 |
| 397 | 20250226 | 121700 | 232450571300 | 24850 | 24900 | 24950 | 24800 | 6448 |
| 398 | 20250226 | 121600 | 232290229350 | 24900 | 24850 | 24950 | 24800 | 8112 |
| 399 | 20250226 | 121500 | 232088346150 | 24800 | 24850 | 24900 | 24800 | 9355 |
| 400 | 20250226 | 121400 | 231855838750 | 24900 | 24800 | 24950 | 24800 | 12931 |
| 401 | 20250226 | 121300 | 231534615600 | 24850 | 24950 | 24950 | 24800 | 13314 |
| 402 | 20250226 | 121200 | 231203605750 | 24950 | 24900 | 25050 | 24900 | 10254 |
| 403 | 20250226 | 121100 | 230947421800 | 24950 | 24800 | 25000 | 24800 | 20933 |
| 404 | 20250226 | 121000 | 230425632200 | 24800 | 24900 | 24950 | 24800 | 32618 |
| 405 | 20250226 | 120900 | 229615105800 | 24900 | 25100 | 25200 | 24850 | 55667 |
| 406 | 20250226 | 120800 | 228225189150 | 25100 | 25150 | 25200 | 25050 | 32164 |
| 407 | 20250226 | 120700 | 227418206700 | 25150 | 25350 | 25350 | 25100 | 54834 |
| 408 | 20250226 | 120600 | 226037236200 | 25350 | 25350 | 25400 | 25350 | 10713 |
| 409 | 20250226 | 120500 | 225765646900 | 25350 | 25400 | 25450 | 25350 | 3405 |
| 410 | 20250226 | 120400 | 225679220400 | 25450 | 25400 | 25500 | 25350 | 3698 |
| 411 | 20250226 | 120300 | 225585290850 | 25450 | 25450 | 25500 | 25400 | 2976 |
| 412 | 20250226 | 120200 | 225509544300 | 25450 | 25450 | 25500 | 25400 | 1721 |
| 413 | 20250226 | 120100 | 225465726700 | 25450 | 25400 | 25450 | 25400 | 1197 |
| 414 | 20250226 | 120000 | 225435302100 | 25450 | 25400 | 25450 | 25350 | 1795 |
| 415 | 20250226 | 115900 | 225389740300 | 25400 | 25400 | 25400 | 25350 | 1180 |
| 416 | 20250226 | 115800 | 225359788250 | 25400 | 25350 | 25450 | 25350 | 4663 |
| 417 | 20250226 | 115700 | 225241418550 | 25400 | 25350 | 25400 | 25350 | 3670 |
| 418 | 20250226 | 115600 | 225148380350 | 25350 | 25400 | 25400 | 25350 | 2352 |
| 419 | 20250226 | 115500 | 225088740750 | 25400 | 25350 | 25450 | 25350 | 4031 |
| 420 | 20250226 | 115400 | 224986395600 | 25450 | 25450 | 25450 | 25350 | 3954 |
| 421 | 20250226 | 115300 | 224885979350 | 25450 | 25500 | 25500 | 25400 | 2742 |
| 422 | 20250226 | 115200 | 224816249750 | 25450 | 25350 | 25500 | 25350 | 3919 |
| 423 | 20250226 | 115100 | 224716687850 | 25350 | 25400 | 25400 | 25300 | 13052 |
| 424 | 20250226 | 115000 | 224385746550 | 25400 | 25500 | 25550 | 25400 | 11191 |
| 425 | 20250226 | 114900 | 224101092250 | 25550 | 25500 | 25550 | 25500 | 3234 |
| 426 | 20250226 | 114800 | 224018602050 | 25550 | 25550 | 25600 | 25500 | 4088 |
| 427 | 20250226 | 114700 | 223914232450 | 25600 | 25550 | 25600 | 25550 | 1576 |
| 428 | 20250226 | 114600 | 223873955100 | 25600 | 25600 | 25600 | 25550 | 1589 |
| 429 | 20250226 | 114500 | 223833332250 | 25550 | 25600 | 25600 | 25550 | 5447 |
| 430 | 20250226 | 114400 | 223694081400 | 25650 | 25650 | 25650 | 25600 | 2974 |
| 431 | 20250226 | 114300 | 223617888850 | 25650 | 25650 | 25700 | 25550 | 9943 |
| 432 | 20250226 | 114200 | 223362823600 | 25650 | 25500 | 25650 | 25500 | 3196 |
| 433 | 20250226 | 114100 | 223281135400 | 25500 | 25550 | 25600 | 25500 | 6264 |
| 434 | 20250226 | 114000 | 223121155650 | 25600 | 25550 | 25600 | 25500 | 1481 |
| 435 | 20250226 | 113900 | 223083293250 | 25550 | 25550 | 25600 | 25500 | 1866 |
| 436 | 20250226 | 113800 | 223035667400 | 25500 | 25500 | 25600 | 25500 | 4825 |
| 437 | 20250226 | 113700 | 222912397000 | 25550 | 25500 | 25550 | 25500 | 7658 |
| 438 | 20250226 | 113600 | 222717110950 | 25550 | 25550 | 25650 | 25500 | 4069 |
| 439 | 20250226 | 113500 | 222613148700 | 25600 | 25550 | 25600 | 25500 | 6239 |
| 440 | 20250226 | 113400 | 222453696150 | 25550 | 25700 | 25700 | 25550 | 11497 |
| 441 | 20250226 | 113300 | 222159363000 | 25700 | 25750 | 25750 | 25700 | 4435 |
| 442 | 20250226 | 113200 | 222045343350 | 25750 | 25750 | 25750 | 25650 | 5825 |
| 443 | 20250226 | 113100 | 221895629300 | 25750 | 25800 | 25850 | 25700 | 13372 |
| 444 | 20250226 | 113000 | 221550714350 | 25750 | 25750 | 25850 | 25750 | 13171 |
| 445 | 20250226 | 112900 | 221210935700 | 25750 | 25900 | 25900 | 25700 | 19332 |
| 446 | 20250226 | 112800 | 220711582100 | 25900 | 25800 | 25900 | 25750 | 27196 |
| 447 | 20250226 | 112700 | 220008997300 | 25800 | 25600 | 25800 | 25600 | 16115 |
| 448 | 20250226 | 112600 | 219594695450 | 25600 | 25650 | 25650 | 25600 | 760 |
| 449 | 20250226 | 112500 | 219575232250 | 25600 | 25650 | 25650 | 25550 | 1957 |
| 450 | 20250226 | 112400 | 219525148300 | 25600 | 25650 | 25650 | 25600 | 1295 |
| 451 | 20250226 | 112300 | 219491964200 | 25650 | 25600 | 25650 | 25550 | 2072 |
| 452 | 20250226 | 112200 | 219438964150 | 25550 | 25600 | 25650 | 25550 | 2089 |
| 453 | 20250226 | 112100 | 219385483100 | 25600 | 25700 | 25700 | 25600 | 4447 |
| 454 | 20250226 | 112000 | 219271277650 | 25650 | 25500 | 25700 | 25500 | 5455 |
| 455 | 20250226 | 111900 | 219131787050 | 25500 | 25550 | 25600 | 25500 | 6305 |
| 456 | 20250226 | 111800 | 218970888050 | 25550 | 25600 | 25600 | 25550 | 1391 |
| 457 | 20250226 | 111700 | 218935316800 | 25550 | 25600 | 25600 | 25500 | 3258 |
| 458 | 20250226 | 111600 | 218852066250 | 25600 | 25700 | 25700 | 25600 | 4663 |
| 459 | 20250226 | 111500 | 218732511450 | 25700 | 25650 | 25700 | 25500 | 10795 |
| 460 | 20250226 | 111400 | 218456286550 | 25650 | 25750 | 25800 | 25650 | 11616 |
| 461 | 20250226 | 111300 | 218157713950 | 25750 | 25750 | 25800 | 25700 | 15570 |
| 462 | 20250226 | 111200 | 217756517100 | 25750 | 25700 | 25750 | 25650 | 16790 |
| 463 | 20250226 | 111100 | 217324716200 | 25650 | 25550 | 25700 | 25550 | 8620 |
| 464 | 20250226 | 111000 | 217103894650 | 25550 | 25500 | 25600 | 25500 | 4151 |
| 465 | 20250226 | 110900 | 216997774200 | 25550 | 25550 | 25600 | 25500 | 6003 |
| 466 | 20250226 | 110800 | 216844386800 | 25600 | 25650 | 25700 | 25550 | 15446 |
| 467 | 20250226 | 110700 | 216448380500 | 25600 | 25700 | 25700 | 25600 | 12356 |
| 468 | 20250226 | 110600 | 216131465550 | 25700 | 25500 | 25700 | 25450 | 33975 |
| 469 | 20250226 | 110500 | 215260920750 | 25500 | 25450 | 25550 | 25400 | 17988 |
| 470 | 20250226 | 110400 | 214802555800 | 25450 | 25300 | 25450 | 25300 | 9356 |
| 471 | 20250226 | 110300 | 214564876150 | 25300 | 25250 | 25350 | 25200 | 7715 |
| 472 | 20250226 | 110200 | 214370067100 | 25250 | 25250 | 25300 | 25200 | 5397 |
| 473 | 20250226 | 110100 | 214233783250 | 25250 | 25300 | 25300 | 25200 | 4375 |
| 474 | 20250226 | 110000 | 214123316050 | 25250 | 25300 | 25350 | 25200 | 29582 |
| 475 | 20250226 | 105900 | 213376578550 | 25350 | 25350 | 25400 | 25300 | 12444 |
| 476 | 20250226 | 105800 | 213061467600 | 25400 | 25450 | 25450 | 25350 | 3657 |
| 477 | 20250226 | 105700 | 212968625600 | 25450 | 25400 | 25450 | 25350 | 4261 |
| 478 | 20250226 | 105600 | 212860383350 | 25400 | 25450 | 25500 | 25400 | 4987 |
| 479 | 20250226 | 105500 | 212733592800 | 25450 | 25550 | 25600 | 25450 | 7106 |
| 480 | 20250226 | 105400 | 212552230700 | 25550 | 25450 | 25550 | 25400 | 6081 |
| 481 | 20250226 | 105300 | 212397318900 | 25450 | 25400 | 25500 | 25350 | 4260 |
| 482 | 20250226 | 105200 | 212288961950 | 25350 | 25450 | 25450 | 25350 | 10248 |
| 483 | 20250226 | 105100 | 212028955650 | 25400 | 25450 | 25500 | 25400 | 3103 |
| 484 | 20250226 | 105000 | 211950018950 | 25450 | 25550 | 25550 | 25450 | 7355 |
| 485 | 20250226 | 104900 | 211762668950 | 25550 | 25500 | 25600 | 25500 | 7624 |
| 486 | 20250226 | 104800 | 211568032450 | 25500 | 25500 | 25550 | 25500 | 2663 |
| 487 | 20250226 | 104700 | 211500079550 | 25550 | 25450 | 25550 | 25400 | 5235 |
| 488 | 20250226 | 104600 | 211366541900 | 25450 | 25350 | 25450 | 25300 | 8037 |
| 489 | 20250226 | 104500 | 211162709950 | 25350 | 25450 | 25450 | 25350 | 10445 |
| 490 | 20250226 | 104400 | 210897757250 | 25450 | 25500 | 25500 | 25400 | 4703 |
| 491 | 20250226 | 104300 | 210777978250 | 25500 | 25400 | 25500 | 25350 | 5391 |
| 492 | 20250226 | 104200 | 210640967700 | 25400 | 25500 | 25500 | 25400 | 12155 |
| 493 | 20250226 | 104100 | 210331888850 | 25450 | 25500 | 25600 | 25450 | 9770 |
| 494 | 20250226 | 104000 | 210082909550 | 25450 | 25450 | 25500 | 25450 | 3593 |
| 495 | 20250226 | 103900 | 209991413650 | 25450 | 25600 | 25650 | 25450 | 16625 |
| 496 | 20250226 | 103800 | 209566908750 | 25600 | 25750 | 25800 | 25600 | 12624 |
| 497 | 20250226 | 103700 | 209242711550 | 25750 | 25800 | 25800 | 25600 | 14130 |
| 498 | 20250226 | 103600 | 208879714750 | 25750 | 25800 | 25900 | 25750 | 26992 |
| 499 | 20250226 | 103500 | 208182641000 | 25850 | 25600 | 25850 | 25600 | 47411 |
| 500 | 20250226 | 103400 | 206960691750 | 25600 | 25550 | 25600 | 25550 | 5184 |
| 501 | 20250226 | 103300 | 206828116100 | 25550 | 25650 | 25650 | 25550 | 9128 |
| 502 | 20250226 | 103200 | 206594315400 | 25650 | 25600 | 25650 | 25550 | 16352 |
| 503 | 20250226 | 103100 | 206175561750 | 25600 | 25500 | 25700 | 25500 | 34152 |
| 504 | 20250226 | 103000 | 205301364600 | 25500 | 25350 | 25500 | 25350 | 13765 |
| 505 | 20250226 | 102900 | 204951071000 | 25400 | 25350 | 25400 | 25350 | 4022 |
| 506 | 20250226 | 102800 | 204849010450 | 25350 | 25400 | 25400 | 25300 | 8874 |
| 507 | 20250226 | 102700 | 204624057350 | 25400 | 25250 | 25450 | 25250 | 7878 |
| 508 | 20250226 | 102600 | 204424511800 | 25250 | 25400 | 25400 | 25250 | 14363 |
| 509 | 20250226 | 102500 | 204061001600 | 25350 | 25500 | 25550 | 25350 | 13896 |
| 510 | 20250226 | 102400 | 203707405000 | 25500 | 25450 | 25550 | 25450 | 6719 |
| 511 | 20250226 | 102300 | 203536117950 | 25500 | 25500 | 25500 | 25400 | 6425 |
| 512 | 20250226 | 102200 | 203372471650 | 25450 | 25300 | 25500 | 25250 | 19452 |
| 513 | 20250226 | 102100 | 202878748050 | 25300 | 25300 | 25400 | 25250 | 41128 |
| 514 | 20250226 | 102000 | 201838028700 | 25350 | 25400 | 25450 | 25300 | 16278 |
| 515 | 20250226 | 101900 | 201425327950 | 25500 | 25400 | 25500 | 25350 | 16711 |
| 516 | 20250226 | 101800 | 201000821250 | 25400 | 25600 | 25600 | 25400 | 14320 |
| 517 | 20250226 | 101700 | 200635661250 | 25600 | 25500 | 25600 | 25500 | 7523 |
| 518 | 20250226 | 101600 | 200443397450 | 25500 | 25450 | 25550 | 25300 | 39020 |
| 519 | 20250226 | 101500 | 199452848100 | 25450 | 25500 | 25550 | 25450 | 10784 |
| 520 | 20250226 | 101400 | 199177947450 | 25500 | 25600 | 25600 | 25400 | 28406 |
| 521 | 20250226 | 101300 | 198454175950 | 25600 | 25850 | 25900 | 25550 | 26474 |
| 522 | 20250226 | 101200 | 197772634200 | 25850 | 25700 | 25850 | 25700 | 23447 |
| 523 | 20250226 | 101100 | 197168274950 | 25700 | 25600 | 25750 | 25550 | 16040 |
| 524 | 20250226 | 101000 | 196756886150 | 25550 | 25450 | 25600 | 25450 | 8431 |
| 525 | 20250226 | 100900 | 196541792950 | 25450 | 25650 | 25700 | 25450 | 10284 |
| 526 | 20250226 | 100800 | 196278896150 | 25700 | 25500 | 25700 | 25450 | 25465 |
| 527 | 20250226 | 100700 | 195628556550 | 25550 | 25500 | 25650 | 25500 | 20800 |
| 528 | 20250226 | 100600 | 195096945200 | 25500 | 25700 | 25750 | 25450 | 84696 |
| 529 | 20250226 | 100500 | 192934003850 | 25700 | 25650 | 25800 | 25650 | 15175 |
| 530 | 20250226 | 100400 | 192544014950 | 25650 | 25650 | 25800 | 25600 | 32259 |
| 531 | 20250226 | 100300 | 191716160550 | 25650 | 25850 | 25900 | 25650 | 32386 |
| 532 | 20250226 | 100200 | 190882772950 | 25900 | 25950 | 25950 | 25850 | 17781 |
| 533 | 20250226 | 100100 | 190422144650 | 25900 | 25900 | 26000 | 25800 | 37822 |
| 534 | 20250226 | 100000 | 189441378850 | 25900 | 25700 | 25950 | 25650 | 32967 |
| 535 | 20250226 | 095900 | 188589298650 | 25700 | 25700 | 25700 | 25600 | 25198 |
| 536 | 20250226 | 095800 | 187943230450 | 25650 | 25700 | 25800 | 25650 | 17116 |
| 537 | 20250226 | 095700 | 187503459950 | 25650 | 25750 | 25800 | 25600 | 29457 |
| 538 | 20250226 | 095600 | 186747257100 | 25750 | 25850 | 25850 | 25650 | 44617 |
| 539 | 20250226 | 095500 | 185600232050 | 25850 | 25850 | 25950 | 25750 | 26020 |
| 540 | 20250226 | 095400 | 184928239450 | 25850 | 25850 | 26000 | 25750 | 34056 |
| 541 | 20250226 | 095300 | 184046954200 | 25850 | 25700 | 25950 | 25650 | 77988 |
| 542 | 20250226 | 095200 | 182037066400 | 25650 | 26100 | 26200 | 25650 | 118847 |
| 543 | 20250226 | 095100 | 178964680200 | 26050 | 26350 | 26500 | 25850 | 126445 |
| 544 | 20250226 | 095000 | 175653841550 | 26400 | 26300 | 26650 | 26100 | 211703 |
| 545 | 20250226 | 094900 | 170062296650 | 26300 | 26050 | 26400 | 26000 | 89189 |
| 546 | 20250226 | 094800 | 167724015900 | 25950 | 26250 | 26550 | 25850 | 189287 |
| 547 | 20250226 | 094700 | 162755955200 | 26250 | 25750 | 26600 | 25750 | 289543 |
| 548 | 20250226 | 094600 | 155124576150 | 25800 | 25700 | 25850 | 25650 | 20739 |
| 549 | 20250226 | 094500 | 154590121950 | 25750 | 25600 | 25950 | 25600 | 55037 |
| 550 | 20250226 | 094400 | 153171277450 | 25600 | 25400 | 25800 | 25400 | 51227 |
| 551 | 20250226 | 094300 | 151855576050 | 25400 | 25650 | 25700 | 25400 | 70522 |
| 552 | 20250226 | 094200 | 150057296000 | 25650 | 25700 | 25800 | 25600 | 27964 |
| 553 | 20250226 | 094100 | 149339285550 | 25750 | 25800 | 25900 | 25600 | 49224 |
| 554 | 20250226 | 094000 | 148073982350 | 25850 | 26000 | 26000 | 25700 | 44308 |
| 555 | 20250226 | 093900 | 146930191200 | 26000 | 25750 | 26000 | 25750 | 20985 |
| 556 | 20250226 | 093800 | 146386752650 | 25750 | 26100 | 26100 | 25700 | 56039 |
| 557 | 20250226 | 093700 | 144936894700 | 26050 | 26100 | 26350 | 26000 | 91238 |
| 558 | 20250226 | 093600 | 142548334500 | 26050 | 25800 | 26300 | 25800 | 81481 |
| 559 | 20250226 | 093500 | 140420832700 | 25800 | 26050 | 26050 | 25600 | 67734 |
| 560 | 20250226 | 093400 | 138671784600 | 26050 | 25750 | 26050 | 25600 | 101010 |
| 561 | 20250226 | 093300 | 136061961350 | 25750 | 25800 | 25850 | 25700 | 42810 |
| 562 | 20250226 | 093200 | 134958330600 | 25800 | 25950 | 26000 | 25650 | 97327 |
| 563 | 20250226 | 093100 | 132449200250 | 26000 | 26300 | 26500 | 25750 | 234604 |
| 564 | 20250226 | 093000 | 126307315350 | 26250 | 26050 | 26400 | 26000 | 123262 |
| 565 | 20250226 | 092900 | 123069637750 | 26100 | 26100 | 26350 | 25900 | 99770 |
| 566 | 20250226 | 092800 | 120459775150 | 26100 | 26200 | 26250 | 25850 | 99773 |
| 567 | 20250226 | 092700 | 117860441250 | 26200 | 26150 | 26450 | 26100 | 125509 |
| 568 | 20250226 | 092600 | 114559653200 | 26100 | 26350 | 26400 | 26000 | 153770 |
| 569 | 20250226 | 092500 | 110539156850 | 26300 | 26150 | 26450 | 26050 | 322920 |
| 570 | 20250226 | 092400 | 102063734800 | 26150 | 25100 | 26300 | 25100 | 466222 |
| 571 | 20250226 | 092300 | 90001011300 | 25150 | 25250 | 25350 | 24700 | 155784 |
| 572 | 20250226 | 092200 | 86120285650 | 25300 | 25250 | 25850 | 25100 | 288668 |
| 573 | 20250226 | 092100 | 78733713700 | 25250 | 24900 | 25400 | 24850 | 91677 |
| 574 | 20250226 | 092000 | 76417032050 | 24900 | 25100 | 25150 | 24900 | 30264 |
| 575 | 20250226 | 091900 | 75660943100 | 25100 | 25300 | 25300 | 25050 | 43106 |
| 576 | 20250226 | 091800 | 74575321150 | 25300 | 24850 | 25450 | 24750 | 151543 |
| 577 | 20250226 | 091700 | 70750516450 | 24850 | 25050 | 25100 | 24650 | 108307 |
| 578 | 20250226 | 091600 | 68063554700 | 25100 | 25250 | 25300 | 24900 | 61813 |
| 579 | 20250226 | 091500 | 66511625050 | 25250 | 24900 | 25400 | 24850 | 114055 |
| 580 | 20250226 | 091400 | 63635493050 | 24900 | 25100 | 25100 | 24850 | 98612 |
| 581 | 20250226 | 091300 | 61176313700 | 25100 | 25250 | 25700 | 24950 | 181560 |
| 582 | 20250226 | 091200 | 56580845750 | 25250 | 25600 | 25850 | 25000 | 202577 |
| 583 | 20250226 | 091100 | 51434617150 | 25600 | 25450 | 25950 | 25150 | 380769 |
| 584 | 20250226 | 091000 | 41673807200 | 25450 | 25300 | 25500 | 25200 | 244837 |
| 585 | 20250226 | 090900 | 35466201550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 586 | 20250226 | 090800 | 35466201550 | 25200 | 25100 | 25200 | 25050 | 64793 |
| 587 | 20250226 | 090700 | 33836069250 | 25100 | 24850 | 25150 | 24600 | 291247 |
| 588 | 20250226 | 090600 | 26565682700 | 24850 | 24250 | 24900 | 24050 | 256270 |
| 589 | 20250226 | 090500 | 20315127600 | 24250 | 23650 | 24350 | 23550 | 227196 |
| 590 | 20250226 | 090400 | 14857952050 | 23650 | 23550 | 23650 | 23350 | 52209 |
| 591 | 20250226 | 090300 | 13633285000 | 23500 | 23750 | 23800 | 23250 | 91552 |
| 592 | 20250226 | 090200 | 11481796400 | 23800 | 23700 | 23900 | 23450 | 120202 |
| 593 | 20250226 | 090100 | 8630915100 | 23550 | 23200 | 23900 | 23100 | 258201 |
| 594 | 20250226 | 090000 | 2544770600 | 23200 | 22950 | 23200 | 22500 | 111065 |