31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 183500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 3263 |
| 3 | 20250226 | 183400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20250226 | 183300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20250226 | 183200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20250226 | 183100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20250226 | 183000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20250226 | 182900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20250226 | 182800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20250226 | 182700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20250226 | 182600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20250226 | 182500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20250226 | 182400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20250226 | 182300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20250226 | 182200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20250226 | 182100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20250226 | 182000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20250226 | 181900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20250226 | 181800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20250226 | 181700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20250226 | 181600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20250226 | 181500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20250226 | 181400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20250226 | 181300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20250226 | 181200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20250226 | 181100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20250226 | 181000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20250226 | 180900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20250226 | 180800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20250226 | 180700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20250226 | 180600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20250226 | 180500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 3263 |
| 33 | 20250226 | 180400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20250226 | 180300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20250226 | 180200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20250226 | 180100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20250226 | 180000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20250226 | 175900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20250226 | 175800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20250226 | 175700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20250226 | 175600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20250226 | 175500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20250226 | 175400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20250226 | 175300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20250226 | 175200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20250226 | 175100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20250226 | 175000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20250226 | 174900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20250226 | 174800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20250226 | 174700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20250226 | 174600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20250226 | 174500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20250226 | 174400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20250226 | 174300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20250226 | 174200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20250226 | 174100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20250226 | 174000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20250226 | 173900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20250226 | 173800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20250226 | 173700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20250226 | 173600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20250226 | 173500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 3263 |
| 63 | 20250226 | 173400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20250226 | 173300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20250226 | 173200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20250226 | 173100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20250226 | 173000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20250226 | 172900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20250226 | 172800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20250226 | 172700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20250226 | 172600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20250226 | 172500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20250226 | 172400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20250226 | 172300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20250226 | 172200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20250226 | 172100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20250226 | 172000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20250226 | 171900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20250226 | 171800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20250226 | 171700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20250226 | 171600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20250226 | 171500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20250226 | 171400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20250226 | 171300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20250226 | 171200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20250226 | 171100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20250226 | 171000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20250226 | 170900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20250226 | 170800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20250226 | 170700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20250226 | 170600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20250226 | 170500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 3263 |
| 93 | 20250226 | 170400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20250226 | 170300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20250226 | 170200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20250226 | 170100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20250226 | 170000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20250226 | 165900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20250226 | 165800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20250226 | 165700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20250226 | 165600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20250226 | 165500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20250226 | 165400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20250226 | 165300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20250226 | 165200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20250226 | 165100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20250226 | 165000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20250226 | 164900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20250226 | 164800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20250226 | 164700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20250226 | 164600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20250226 | 164500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20250226 | 164400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20250226 | 164300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20250226 | 164200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20250226 | 164100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20250226 | 164000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20250226 | 163900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20250226 | 163800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20250226 | 163700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20250226 | 163600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20250226 | 163500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 3263 |
| 123 | 20250226 | 163400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20250226 | 163300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20250226 | 163200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20250226 | 163100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20250226 | 163000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20250226 | 162900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20250226 | 162800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20250226 | 162700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20250226 | 162600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20250226 | 162500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20250226 | 162400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20250226 | 162300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20250226 | 162200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20250226 | 162100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20250226 | 162000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20250226 | 161900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20250226 | 161800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20250226 | 161700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20250226 | 161600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20250226 | 161500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20250226 | 161400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20250226 | 161300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20250226 | 161200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20250226 | 161100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20250226 | 161000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20250226 | 160900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20250226 | 160800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20250226 | 160700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20250226 | 160600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20250226 | 160500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 3263 |
| 153 | 20250226 | 160400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20250226 | 160300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20250226 | 160200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20250226 | 160100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20250226 | 160000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20250226 | 155900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20250226 | 155800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20250226 | 155700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20250226 | 155600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20250226 | 155500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20250226 | 155400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20250226 | 155300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20250226 | 155200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20250226 | 155100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20250226 | 155000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20250226 | 154900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20250226 | 154800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20250226 | 154700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20250226 | 154600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20250226 | 154500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20250226 | 154400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20250226 | 154300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20250226 | 154200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20250226 | 154100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20250226 | 154000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20250226 | 153900 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20250226 | 153800 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20250226 | 153700 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20250226 | 153600 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20250226 | 153500 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 3263 |
| 183 | 20250226 | 153400 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20250226 | 153300 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20250226 | 153200 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20250226 | 153100 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20250226 | 153000 | 3837606700 | 23550 | 23550 | 23550 | 23550 | 3263 |
| 188 | 20250226 | 152900 | 3760763050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20250226 | 152800 | 3760763050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20250226 | 152700 | 3760763050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20250226 | 152600 | 3760763050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20250226 | 152500 | 3760763050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20250226 | 152400 | 3760763050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20250226 | 152300 | 3760763050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20250226 | 152200 | 3760763050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20250226 | 152100 | 3760763050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20250226 | 152000 | 3760763050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20250226 | 151900 | 3760763050 | 23550 | 23500 | 23550 | 23450 | 174 |
| 199 | 20250226 | 151800 | 3756674050 | 23450 | 23500 | 23500 | 23450 | 152 |
| 200 | 20250226 | 151700 | 3753102150 | 23500 | 23450 | 23500 | 23450 | 435 |
| 201 | 20250226 | 151600 | 3742879750 | 23450 | 23500 | 23600 | 23450 | 1008 |
| 202 | 20250226 | 151500 | 3719191850 | 23600 | 23500 | 23600 | 23500 | 83 |
| 203 | 20250226 | 151400 | 3717236850 | 23500 | 23550 | 23600 | 23500 | 147 |
| 204 | 20250226 | 151300 | 3713773750 | 23550 | 23550 | 23600 | 23500 | 185 |
| 205 | 20250226 | 151200 | 3709415950 | 23550 | 23550 | 23550 | 23500 | 479 |
| 206 | 20250226 | 151100 | 3698142700 | 23500 | 23500 | 23650 | 23500 | 62 |
| 207 | 20250226 | 151000 | 3696680400 | 23500 | 23600 | 23650 | 23500 | 599 |
| 208 | 20250226 | 150900 | 3682569700 | 23600 | 23550 | 23600 | 23550 | 174 |
| 209 | 20250226 | 150800 | 3678467550 | 23600 | 23550 | 23600 | 23550 | 241 |
| 210 | 20250226 | 150700 | 3672780300 | 23550 | 23500 | 23600 | 23500 | 649 |
| 211 | 20250226 | 150600 | 3657491400 | 23500 | 23550 | 23600 | 23500 | 204 |
| 212 | 20250226 | 150500 | 3652687050 | 23550 | 23500 | 23550 | 23500 | 430 |
| 213 | 20250226 | 150400 | 3642560900 | 23550 | 23550 | 23550 | 23500 | 499 |
| 214 | 20250226 | 150300 | 3630817150 | 23500 | 23500 | 23550 | 23500 | 258 |
| 215 | 20250226 | 150200 | 3624746050 | 23550 | 23500 | 23550 | 23500 | 149 |
| 216 | 20250226 | 150100 | 3621237450 | 23550 | 23550 | 23550 | 23500 | 176 |
| 217 | 20250226 | 150000 | 3617094500 | 23500 | 23500 | 23550 | 23450 | 486 |
| 218 | 20250226 | 145900 | 3605667400 | 23500 | 23550 | 23550 | 23500 | 345 |
| 219 | 20250226 | 145800 | 3597544750 | 23550 | 23500 | 23550 | 23450 | 195 |
| 220 | 20250226 | 145700 | 3592957100 | 23500 | 23500 | 23550 | 23500 | 315 |
| 221 | 20250226 | 145600 | 3585550700 | 23500 | 23550 | 23550 | 23500 | 395 |
| 222 | 20250226 | 145500 | 3576253600 | 23550 | 23500 | 23550 | 23500 | 293 |
| 223 | 20250226 | 145400 | 3569357800 | 23500 | 23500 | 23550 | 23500 | 229 |
| 224 | 20250226 | 145300 | 3563969900 | 23550 | 23500 | 23550 | 23500 | 281 |
| 225 | 20250226 | 145200 | 3557358500 | 23550 | 23500 | 23550 | 23500 | 159 |
| 226 | 20250226 | 145100 | 3553615750 | 23500 | 23500 | 23550 | 23500 | 287 |
| 227 | 20250226 | 145000 | 3546864950 | 23550 | 23550 | 23550 | 23500 | 323 |
| 228 | 20250226 | 144900 | 3539264350 | 23550 | 23550 | 23600 | 23500 | 412 |
| 229 | 20250226 | 144800 | 3529558150 | 23550 | 23550 | 23600 | 23500 | 233 |
| 230 | 20250226 | 144700 | 3524069600 | 23550 | 23550 | 23600 | 23550 | 223 |
| 231 | 20250226 | 144600 | 3518807550 | 23550 | 23550 | 23550 | 23500 | 174 |
| 232 | 20250226 | 144500 | 3514712350 | 23550 | 23550 | 23600 | 23500 | 431 |
| 233 | 20250226 | 144400 | 3504559600 | 23550 | 23650 | 23650 | 23500 | 282 |
| 234 | 20250226 | 144300 | 3497916050 | 23650 | 23600 | 23650 | 23550 | 357 |
| 235 | 20250226 | 144200 | 3489491050 | 23600 | 23600 | 23600 | 23550 | 356 |
| 236 | 20250226 | 144100 | 3481094300 | 23550 | 23600 | 23600 | 23550 | 211 |
| 237 | 20250226 | 144000 | 3476118050 | 23600 | 23550 | 23600 | 23550 | 191 |
| 238 | 20250226 | 143900 | 3471614450 | 23550 | 23550 | 23600 | 23500 | 320 |
| 239 | 20250226 | 143800 | 3464080450 | 23650 | 23550 | 23650 | 23550 | 478 |
| 240 | 20250226 | 143700 | 3452800300 | 23550 | 23550 | 23600 | 23550 | 204 |
| 241 | 20250226 | 143600 | 3447986300 | 23550 | 23600 | 23600 | 23500 | 241 |
| 242 | 20250226 | 143500 | 3442307250 | 23600 | 23550 | 23600 | 23500 | 226 |
| 243 | 20250226 | 143400 | 3436981800 | 23600 | 23550 | 23600 | 23550 | 256 |
| 244 | 20250226 | 143300 | 3430943800 | 23500 | 23500 | 23600 | 23500 | 281 |
| 245 | 20250226 | 143200 | 3424329700 | 23500 | 23550 | 23600 | 23500 | 170 |
| 246 | 20250226 | 143100 | 3420325450 | 23500 | 23550 | 23600 | 23500 | 160 |
| 247 | 20250226 | 143000 | 3416559100 | 23550 | 23550 | 23600 | 23500 | 334 |
| 248 | 20250226 | 142900 | 3408697100 | 23550 | 23550 | 23600 | 23550 | 153 |
| 249 | 20250226 | 142800 | 3405091450 | 23500 | 23550 | 23600 | 23500 | 237 |
| 250 | 20250226 | 142700 | 3399506400 | 23550 | 23550 | 23600 | 23500 | 139 |
| 251 | 20250226 | 142600 | 3396229950 | 23550 | 23650 | 23650 | 23550 | 127 |
| 252 | 20250226 | 142500 | 3393232950 | 23550 | 23550 | 23600 | 23550 | 289 |
| 253 | 20250226 | 142400 | 3386425450 | 23550 | 23550 | 23600 | 23550 | 218 |
| 254 | 20250226 | 142300 | 3381284300 | 23600 | 23600 | 23600 | 23500 | 2157 |
| 255 | 20250226 | 142200 | 3330579700 | 23600 | 23600 | 23600 | 23550 | 291 |
| 256 | 20250226 | 142100 | 3323716800 | 23550 | 23550 | 23600 | 23550 | 115 |
| 257 | 20250226 | 142000 | 3321004400 | 23550 | 23550 | 23600 | 23500 | 216 |
| 258 | 20250226 | 141900 | 3315915500 | 23500 | 23550 | 23600 | 23500 | 185 |
| 259 | 20250226 | 141800 | 3311550550 | 23550 | 23600 | 23600 | 23500 | 1884 |
| 260 | 20250226 | 141700 | 3267179900 | 23600 | 23550 | 23650 | 23550 | 266 |
| 261 | 20250226 | 141600 | 3260903850 | 23600 | 23550 | 23600 | 23550 | 738 |
| 262 | 20250226 | 141500 | 3243487300 | 23550 | 23550 | 23600 | 23550 | 187 |
| 263 | 20250226 | 141400 | 3239078700 | 23550 | 23550 | 23550 | 23550 | 242 |
| 264 | 20250226 | 141300 | 3233379600 | 23550 | 23550 | 23600 | 23550 | 330 |
| 265 | 20250226 | 141200 | 3225602450 | 23500 | 23550 | 23600 | 23500 | 236 |
| 266 | 20250226 | 141100 | 3220037400 | 23600 | 23550 | 23600 | 23550 | 241 |
| 267 | 20250226 | 141000 | 3214350350 | 23550 | 23550 | 23600 | 23500 | 168 |
| 268 | 20250226 | 140900 | 3210393750 | 23550 | 23550 | 23600 | 23500 | 121 |
| 269 | 20250226 | 140800 | 3207540450 | 23500 | 23550 | 23600 | 23500 | 236 |
| 270 | 20250226 | 140700 | 3201980250 | 23550 | 23500 | 23600 | 23500 | 208 |
| 271 | 20250226 | 140600 | 3197077950 | 23550 | 23550 | 23600 | 23550 | 280 |
| 272 | 20250226 | 140500 | 3190480800 | 23600 | 23500 | 23600 | 23500 | 1359 |
| 273 | 20250226 | 140400 | 3158476400 | 23500 | 23550 | 23550 | 23500 | 235 |
| 274 | 20250226 | 140300 | 3152942450 | 23500 | 23550 | 23550 | 23500 | 181 |
| 275 | 20250226 | 140200 | 3148683800 | 23600 | 23550 | 23600 | 23500 | 235 |
| 276 | 20250226 | 140100 | 3143146450 | 23550 | 23550 | 23600 | 23500 | 277 |
| 277 | 20250226 | 140000 | 3136616850 | 23550 | 23550 | 23550 | 23500 | 315 |
| 278 | 20250226 | 135900 | 3129207250 | 23500 | 23550 | 23550 | 23500 | 214 |
| 279 | 20250226 | 135800 | 3124168750 | 23500 | 23550 | 23550 | 23500 | 271 |
| 280 | 20250226 | 135700 | 3117789250 | 23500 | 23500 | 23550 | 23500 | 129 |
| 281 | 20250226 | 135600 | 3114754550 | 23550 | 23500 | 23550 | 23500 | 1086 |
| 282 | 20250226 | 135500 | 3089224200 | 23550 | 23600 | 23600 | 23500 | 1262 |
| 283 | 20250226 | 135400 | 3059504200 | 23650 | 23550 | 23650 | 23550 | 354 |
| 284 | 20250226 | 135300 | 3051151800 | 23550 | 23600 | 23600 | 23550 | 207 |
| 285 | 20250226 | 135200 | 3046270150 | 23600 | 23600 | 23600 | 23550 | 147 |
| 286 | 20250226 | 135100 | 3042802100 | 23600 | 23600 | 23650 | 23550 | 261 |
| 287 | 20250226 | 135000 | 3036636800 | 23600 | 23600 | 23600 | 23550 | 192 |
| 288 | 20250226 | 134900 | 3032108850 | 23600 | 23600 | 23600 | 23550 | 280 |
| 289 | 20250226 | 134800 | 3025506000 | 23600 | 23600 | 23650 | 23600 | 358 |
| 290 | 20250226 | 134700 | 3017054550 | 23600 | 23650 | 23650 | 23600 | 504 |
| 291 | 20250226 | 134600 | 3005158500 | 23700 | 23600 | 23700 | 23600 | 194 |
| 292 | 20250226 | 134500 | 3000563850 | 23600 | 23650 | 23700 | 23600 | 226 |
| 293 | 20250226 | 134400 | 2995221800 | 23700 | 23600 | 23700 | 23600 | 215 |
| 294 | 20250226 | 134300 | 2990139350 | 23650 | 23600 | 23650 | 23600 | 235 |
| 295 | 20250226 | 134200 | 2984582250 | 23600 | 23650 | 23650 | 23600 | 718 |
| 296 | 20250226 | 134100 | 2967605650 | 23650 | 23600 | 23650 | 23600 | 284 |
| 297 | 20250226 | 134000 | 2960889200 | 23600 | 23550 | 23650 | 23550 | 1667 |
| 298 | 20250226 | 133900 | 2921545500 | 23600 | 23550 | 23600 | 23550 | 285 |
| 299 | 20250226 | 133800 | 2914826550 | 23600 | 23600 | 23600 | 23550 | 521 |
| 300 | 20250226 | 133700 | 2902547050 | 23550 | 23600 | 23600 | 23550 | 1426 |
| 301 | 20250226 | 133600 | 2868954000 | 23550 | 23550 | 23600 | 23550 | 146 |
| 302 | 20250226 | 133500 | 2865509400 | 23600 | 23550 | 23600 | 23550 | 235 |
| 303 | 20250226 | 133400 | 2859967900 | 23600 | 23550 | 23600 | 23550 | 257 |
| 304 | 20250226 | 133300 | 2853909850 | 23600 | 23550 | 23600 | 23500 | 401 |
| 305 | 20250226 | 133200 | 2844473500 | 23550 | 23600 | 23600 | 23550 | 271 |
| 306 | 20250226 | 133100 | 2838085600 | 23600 | 23550 | 23600 | 23550 | 145 |
| 307 | 20250226 | 133000 | 2834664650 | 23600 | 23600 | 23600 | 23550 | 737 |
| 308 | 20250226 | 132900 | 2817275200 | 23600 | 23650 | 23650 | 23550 | 1253 |
| 309 | 20250226 | 132800 | 2787734150 | 23650 | 23600 | 23650 | 23550 | 2675 |
| 310 | 20250226 | 132700 | 2724609750 | 23600 | 23600 | 23600 | 23500 | 159 |
| 311 | 20250226 | 132600 | 2720861450 | 23600 | 23500 | 23600 | 23500 | 1193 |
| 312 | 20250226 | 132500 | 2692797100 | 23500 | 23550 | 23600 | 23500 | 272 |
| 313 | 20250226 | 132400 | 2686382600 | 23550 | 23550 | 23550 | 23500 | 180 |
| 314 | 20250226 | 132300 | 2682147500 | 23550 | 23500 | 23550 | 23500 | 133 |
| 315 | 20250226 | 132200 | 2679015650 | 23550 | 23550 | 23550 | 23500 | 206 |
| 316 | 20250226 | 132100 | 2674167500 | 23550 | 23500 | 23550 | 23450 | 437 |
| 317 | 20250226 | 132000 | 2663907800 | 23450 | 23550 | 23550 | 23450 | 360 |
| 318 | 20250226 | 131900 | 2655435900 | 23550 | 23550 | 23550 | 23500 | 141 |
| 319 | 20250226 | 131800 | 2652118650 | 23550 | 23550 | 23550 | 23500 | 152 |
| 320 | 20250226 | 131700 | 2648539400 | 23550 | 23500 | 23550 | 23500 | 444 |
| 321 | 20250226 | 131600 | 2638090650 | 23550 | 23500 | 23550 | 23500 | 189 |
| 322 | 20250226 | 131500 | 2633643350 | 23550 | 23550 | 23550 | 23500 | 197 |
| 323 | 20250226 | 131400 | 2629004550 | 23550 | 23500 | 23550 | 23500 | 236 |
| 324 | 20250226 | 131300 | 2623450850 | 23550 | 23550 | 23550 | 23500 | 1180 |
| 325 | 20250226 | 131200 | 2595710650 | 23550 | 23550 | 23600 | 23500 | 269 |
| 326 | 20250226 | 131100 | 2589368650 | 23550 | 23550 | 23600 | 23550 | 186 |
| 327 | 20250226 | 131000 | 2584982650 | 23600 | 23600 | 23600 | 23500 | 85 |
| 328 | 20250226 | 130900 | 2582978350 | 23600 | 23600 | 23600 | 23500 | 181 |
| 329 | 20250226 | 130800 | 2578713050 | 23600 | 23550 | 23600 | 23500 | 206 |
| 330 | 20250226 | 130700 | 2573854550 | 23600 | 23500 | 23600 | 23500 | 187 |
| 331 | 20250226 | 130600 | 2569448700 | 23500 | 23550 | 23600 | 23500 | 140 |
| 332 | 20250226 | 130500 | 2566153900 | 23600 | 23500 | 23600 | 23500 | 174 |
| 333 | 20250226 | 130400 | 2562054100 | 23550 | 23550 | 23600 | 23500 | 449 |
| 334 | 20250226 | 130300 | 2551483200 | 23500 | 23500 | 23550 | 23450 | 459 |
| 335 | 20250226 | 130200 | 2540696050 | 23400 | 23450 | 23600 | 23400 | 1834 |
| 336 | 20250226 | 130100 | 2497674800 | 23400 | 23400 | 23450 | 23350 | 99 |
| 337 | 20250226 | 130000 | 2495359000 | 23400 | 23400 | 23450 | 23350 | 264 |
| 338 | 20250226 | 125900 | 2489170100 | 23400 | 23400 | 23400 | 23350 | 73 |
| 339 | 20250226 | 125800 | 2487464800 | 23500 | 23350 | 23500 | 23350 | 46 |
| 340 | 20250226 | 125700 | 2486384950 | 23350 | 23350 | 23450 | 23350 | 112 |
| 341 | 20250226 | 125600 | 2483763750 | 23350 | 23450 | 23500 | 23350 | 109 |
| 342 | 20250226 | 125500 | 2481210800 | 23450 | 23450 | 23450 | 23400 | 37 |
| 343 | 20250226 | 125400 | 2480343450 | 23400 | 23450 | 23500 | 23400 | 109 |
| 344 | 20250226 | 125300 | 2477789700 | 23450 | 23350 | 23450 | 23350 | 780 |
| 345 | 20250226 | 125200 | 2459559200 | 23350 | 23450 | 23450 | 23350 | 164 |
| 346 | 20250226 | 125100 | 2455717900 | 23400 | 23450 | 23450 | 23400 | 126 |
| 347 | 20250226 | 125000 | 2452766500 | 23450 | 23450 | 23450 | 23400 | 186 |
| 348 | 20250226 | 124900 | 2448407500 | 23400 | 23400 | 23450 | 23400 | 148 |
| 349 | 20250226 | 124800 | 2444943300 | 23450 | 23450 | 23450 | 23400 | 315 |
| 350 | 20250226 | 124700 | 2437568200 | 23400 | 23450 | 23450 | 23400 | 85 |
| 351 | 20250226 | 124600 | 2435578700 | 23450 | 23400 | 23450 | 23400 | 111 |
| 352 | 20250226 | 124500 | 2432979750 | 23400 | 23450 | 23450 | 23400 | 75 |
| 353 | 20250226 | 124400 | 2431222650 | 23400 | 23400 | 23450 | 23400 | 188 |
| 354 | 20250226 | 124300 | 2426822950 | 23400 | 23400 | 23450 | 23400 | 296 |
| 355 | 20250226 | 124200 | 2419894350 | 23400 | 23400 | 23450 | 23400 | 24 |
| 356 | 20250226 | 124100 | 2419332250 | 23450 | 23400 | 23450 | 23400 | 161 |
| 357 | 20250226 | 124000 | 2415560600 | 23400 | 23400 | 23450 | 23400 | 168 |
| 358 | 20250226 | 123900 | 2411621100 | 23400 | 23400 | 23450 | 23400 | 75 |
| 359 | 20250226 | 123800 | 2409865550 | 23450 | 23350 | 23450 | 23300 | 267 |
| 360 | 20250226 | 123700 | 2403619800 | 23400 | 23450 | 23500 | 23300 | 1123 |
| 361 | 20250226 | 123600 | 2377358100 | 23450 | 23500 | 23500 | 23450 | 140 |
| 362 | 20250226 | 123500 | 2374071850 | 23500 | 23450 | 23500 | 23450 | 54 |
| 363 | 20250226 | 123400 | 2372803450 | 23450 | 23500 | 23500 | 23450 | 117 |
| 364 | 20250226 | 123300 | 2370057500 | 23450 | 23450 | 23500 | 23450 | 294 |
| 365 | 20250226 | 123200 | 2363151950 | 23450 | 23450 | 23500 | 23450 | 40 |
| 366 | 20250226 | 123100 | 2362212450 | 23450 | 23500 | 23500 | 23450 | 113 |
| 367 | 20250226 | 123000 | 2359561000 | 23500 | 23450 | 23500 | 23400 | 83 |
| 368 | 20250226 | 122900 | 2357611000 | 23400 | 23400 | 23500 | 23400 | 110 |
| 369 | 20250226 | 122800 | 2355032200 | 23400 | 23450 | 23500 | 23400 | 135 |
| 370 | 20250226 | 122700 | 2351868250 | 23450 | 23450 | 23450 | 23400 | 327 |
| 371 | 20250226 | 122600 | 2344200550 | 23400 | 23450 | 23450 | 23400 | 98 |
| 372 | 20250226 | 122500 | 2341905850 | 23450 | 23350 | 23450 | 23350 | 227 |
| 373 | 20250226 | 122400 | 2336593900 | 23400 | 23350 | 23400 | 23350 | 112 |
| 374 | 20250226 | 122300 | 2333977100 | 23400 | 23350 | 23400 | 23350 | 104 |
| 375 | 20250226 | 122200 | 2331547150 | 23400 | 23350 | 23400 | 23350 | 83 |
| 376 | 20250226 | 122100 | 2329608600 | 23350 | 23350 | 23400 | 23300 | 644 |
| 377 | 20250226 | 122000 | 2314598100 | 23350 | 23400 | 23400 | 23300 | 134 |
| 378 | 20250226 | 121900 | 2311473200 | 23400 | 23400 | 23450 | 23300 | 1398 |
| 379 | 20250226 | 121800 | 2278817750 | 23450 | 23450 | 23450 | 23400 | 308 |
| 380 | 20250226 | 121700 | 2271609050 | 23400 | 23400 | 23450 | 23400 | 50 |
| 381 | 20250226 | 121600 | 2270437450 | 23400 | 23350 | 23400 | 23350 | 89 |
| 382 | 20250226 | 121500 | 2268357500 | 23400 | 23350 | 23400 | 23350 | 32 |
| 383 | 20250226 | 121400 | 2267609150 | 23350 | 23350 | 23400 | 23350 | 133 |
| 384 | 20250226 | 121300 | 2264498850 | 23350 | 23400 | 23400 | 23350 | 91 |
| 385 | 20250226 | 121200 | 2262373000 | 23350 | 23350 | 23400 | 23350 | 49 |
| 386 | 20250226 | 121100 | 2261227300 | 23350 | 23350 | 23400 | 23350 | 100 |
| 387 | 20250226 | 121000 | 2258890550 | 23350 | 23350 | 23350 | 23350 | 927 |
| 388 | 20250226 | 120900 | 2237245100 | 23350 | 23400 | 23450 | 23350 | 167 |
| 389 | 20250226 | 120800 | 2233336000 | 23400 | 23400 | 23450 | 23400 | 93 |
| 390 | 20250226 | 120700 | 2231158750 | 23450 | 23400 | 23450 | 23400 | 26 |
| 391 | 20250226 | 120600 | 2230549300 | 23400 | 23350 | 23400 | 23350 | 624 |
| 392 | 20250226 | 120500 | 2215950400 | 23400 | 23400 | 23450 | 23350 | 106 |
| 393 | 20250226 | 120400 | 2213470150 | 23450 | 23400 | 23450 | 23400 | 34 |
| 394 | 20250226 | 120300 | 2212672950 | 23400 | 23400 | 23450 | 23350 | 787 |
| 395 | 20250226 | 120200 | 2194256350 | 23400 | 23450 | 23450 | 23400 | 21 |
| 396 | 20250226 | 120100 | 2193764400 | 23450 | 23400 | 23450 | 23400 | 118 |
| 397 | 20250226 | 120000 | 2191001650 | 23450 | 23400 | 23450 | 23400 | 117 |
| 398 | 20250226 | 115900 | 2188261650 | 23400 | 23400 | 23450 | 23400 | 22 |
| 399 | 20250226 | 115800 | 2187746800 | 23450 | 23400 | 23450 | 23400 | 115 |
| 400 | 20250226 | 115700 | 2185053750 | 23400 | 23400 | 23450 | 23400 | 142 |
| 401 | 20250226 | 115600 | 2181729400 | 23400 | 23400 | 23450 | 23400 | 183 |
| 402 | 20250226 | 115500 | 2177443450 | 23400 | 23400 | 23450 | 23400 | 100 |
| 403 | 20250226 | 115400 | 2175101950 | 23400 | 23450 | 23450 | 23400 | 40 |
| 404 | 20250226 | 115300 | 2174164350 | 23450 | 23400 | 23450 | 23400 | 80 |
| 405 | 20250226 | 115200 | 2172291850 | 23450 | 23400 | 23450 | 23400 | 160 |
| 406 | 20250226 | 115100 | 2168545800 | 23400 | 23450 | 23450 | 23400 | 126 |
| 407 | 20250226 | 115000 | 2165596350 | 23450 | 23450 | 23450 | 23400 | 356 |
| 408 | 20250226 | 114900 | 2157262150 | 23400 | 23450 | 23450 | 23400 | 101 |
| 409 | 20250226 | 114800 | 2154897200 | 23400 | 23500 | 23500 | 23400 | 233 |
| 410 | 20250226 | 114700 | 2149433250 | 23500 | 23450 | 23500 | 23450 | 332 |
| 411 | 20250226 | 114600 | 2141646350 | 23450 | 23450 | 23500 | 23450 | 99 |
| 412 | 20250226 | 114500 | 2139323750 | 23450 | 23400 | 23450 | 23400 | 106 |
| 413 | 20250226 | 114400 | 2136841300 | 23450 | 23500 | 23500 | 23450 | 53 |
| 414 | 20250226 | 114300 | 2135596950 | 23400 | 23450 | 23500 | 23400 | 105 |
| 415 | 20250226 | 114200 | 2133133700 | 23400 | 23400 | 23500 | 23400 | 48 |
| 416 | 20250226 | 114100 | 2132008200 | 23450 | 23450 | 23500 | 23450 | 126 |
| 417 | 20250226 | 114000 | 2129051850 | 23500 | 23500 | 23500 | 23450 | 94 |
| 418 | 20250226 | 113900 | 2126846000 | 23450 | 23450 | 23500 | 23450 | 30 |
| 419 | 20250226 | 113800 | 2126141450 | 23450 | 23400 | 23450 | 23400 | 93 |
| 420 | 20250226 | 113700 | 2123962700 | 23500 | 23450 | 23500 | 23450 | 277 |
| 421 | 20250226 | 113600 | 2117465500 | 23500 | 23550 | 23550 | 23500 | 218 |
| 422 | 20250226 | 113500 | 2112337950 | 23500 | 23500 | 23550 | 23500 | 119 |
| 423 | 20250226 | 113400 | 2109540450 | 23500 | 23550 | 23550 | 23500 | 203 |
| 424 | 20250226 | 113300 | 2104767850 | 23500 | 23550 | 23550 | 23500 | 416 |
| 425 | 20250226 | 113200 | 2094976300 | 23550 | 23500 | 23550 | 23500 | 228 |
| 426 | 20250226 | 113100 | 2089616750 | 23500 | 23550 | 23550 | 23500 | 38 |
| 427 | 20250226 | 113000 | 2088722700 | 23550 | 23500 | 23550 | 23500 | 92 |
| 428 | 20250226 | 112900 | 2086559700 | 23550 | 23500 | 23550 | 23500 | 270 |
| 429 | 20250226 | 112800 | 2080209400 | 23500 | 23500 | 23550 | 23500 | 96 |
| 430 | 20250226 | 112700 | 2077952900 | 23550 | 23500 | 23550 | 23500 | 79 |
| 431 | 20250226 | 112600 | 2076094850 | 23500 | 23500 | 23600 | 23500 | 303 |
| 432 | 20250226 | 112500 | 2068969000 | 23550 | 23550 | 23750 | 23450 | 2886 |
| 433 | 20250226 | 112400 | 2000942550 | 23500 | 23500 | 23550 | 23500 | 581 |
| 434 | 20250226 | 112300 | 1987287550 | 23500 | 23550 | 23550 | 23500 | 117 |
| 435 | 20250226 | 112200 | 1984535800 | 23500 | 23550 | 23550 | 23500 | 67 |
| 436 | 20250226 | 112100 | 1982961150 | 23450 | 23500 | 23550 | 23450 | 1007 |
| 437 | 20250226 | 112000 | 1959295350 | 23500 | 23600 | 23600 | 23500 | 1744 |
| 438 | 20250226 | 111900 | 1918222750 | 23600 | 23550 | 23600 | 23550 | 676 |
| 439 | 20250226 | 111800 | 1902297400 | 23600 | 23600 | 23600 | 23550 | 226 |
| 440 | 20250226 | 111700 | 1896967000 | 23550 | 23600 | 23600 | 23550 | 64 |
| 441 | 20250226 | 111600 | 1895458800 | 23550 | 23650 | 23650 | 23550 | 398 |
| 442 | 20250226 | 111500 | 1886077350 | 23600 | 23600 | 23650 | 23550 | 398 |
| 443 | 20250226 | 111400 | 1876684200 | 23600 | 23600 | 23600 | 23600 | 19 |
| 444 | 20250226 | 111300 | 1876235800 | 23600 | 23600 | 23650 | 23600 | 618 |
| 445 | 20250226 | 111200 | 1861648950 | 23600 | 23650 | 23650 | 23600 | 116 |
| 446 | 20250226 | 111100 | 1858909200 | 23650 | 23600 | 23650 | 23600 | 380 |
| 447 | 20250226 | 111000 | 1849941000 | 23600 | 23650 | 23700 | 23600 | 1663 |
| 448 | 20250226 | 110900 | 1810644400 | 23650 | 23650 | 23700 | 23650 | 430 |
| 449 | 20250226 | 110800 | 1800473850 | 23650 | 23700 | 23700 | 23650 | 196 |
| 450 | 20250226 | 110700 | 1795831650 | 23650 | 23700 | 23700 | 23650 | 134 |
| 451 | 20250226 | 110600 | 1792660150 | 23650 | 23700 | 23700 | 23650 | 141 |
| 452 | 20250226 | 110500 | 1789319500 | 23700 | 23650 | 23700 | 23650 | 128 |
| 453 | 20250226 | 110400 | 1786289750 | 23650 | 23700 | 23700 | 23600 | 847 |
| 454 | 20250226 | 110300 | 1766257700 | 23700 | 23650 | 23700 | 23650 | 171 |
| 455 | 20250226 | 110200 | 1762211550 | 23650 | 23650 | 23700 | 23650 | 256 |
| 456 | 20250226 | 110100 | 1756156100 | 23650 | 23700 | 23700 | 23650 | 702 |
| 457 | 20250226 | 110000 | 1739534950 | 23650 | 23700 | 23700 | 23650 | 160 |
| 458 | 20250226 | 105900 | 1735748850 | 23650 | 23650 | 23700 | 23650 | 127 |
| 459 | 20250226 | 105800 | 1732744750 | 23700 | 23650 | 23700 | 23650 | 50 |
| 460 | 20250226 | 105700 | 1731559850 | 23650 | 23650 | 23700 | 23650 | 122 |
| 461 | 20250226 | 105600 | 1728673100 | 23700 | 23650 | 23700 | 23650 | 45 |
| 462 | 20250226 | 105500 | 1727607250 | 23650 | 23650 | 23700 | 23600 | 135 |
| 463 | 20250226 | 105400 | 1724414600 | 23650 | 23650 | 23650 | 23600 | 187 |
| 464 | 20250226 | 105300 | 1719992450 | 23650 | 23650 | 23700 | 23650 | 49 |
| 465 | 20250226 | 105200 | 1718832600 | 23700 | 23650 | 23700 | 23600 | 214 |
| 466 | 20250226 | 105100 | 1713774300 | 23600 | 23700 | 23700 | 23600 | 349 |
| 467 | 20250226 | 105000 | 1705522300 | 23650 | 23650 | 23700 | 23650 | 581 |
| 468 | 20250226 | 104900 | 1691780000 | 23650 | 23700 | 23700 | 23650 | 215 |
| 469 | 20250226 | 104800 | 1686689850 | 23650 | 23650 | 23650 | 23650 | 111 |
| 470 | 20250226 | 104700 | 1684064700 | 23700 | 23650 | 23700 | 23650 | 535 |
| 471 | 20250226 | 104600 | 1671401800 | 23600 | 23650 | 23700 | 23600 | 302 |
| 472 | 20250226 | 104500 | 1664259050 | 23650 | 23600 | 23650 | 23600 | 84 |
| 473 | 20250226 | 104400 | 1662276550 | 23600 | 23600 | 23650 | 23600 | 253 |
| 474 | 20250226 | 104300 | 1656302200 | 23600 | 23650 | 23650 | 23600 | 46 |
| 475 | 20250226 | 104200 | 1655214450 | 23600 | 23650 | 23650 | 23600 | 230 |
| 476 | 20250226 | 104100 | 1649778950 | 23650 | 23650 | 23700 | 23650 | 391 |
| 477 | 20250226 | 104000 | 1640530750 | 23600 | 23650 | 23700 | 23600 | 173 |
| 478 | 20250226 | 103900 | 1636442200 | 23600 | 23600 | 23750 | 23600 | 1282 |
| 479 | 20250226 | 103800 | 1606060400 | 23600 | 23600 | 23650 | 23600 | 64 |
| 480 | 20250226 | 103700 | 1604548350 | 23600 | 23600 | 23650 | 23600 | 111 |
| 481 | 20250226 | 103600 | 1601927250 | 23650 | 23650 | 23650 | 23650 | 209 |
| 482 | 20250226 | 103500 | 1596984400 | 23650 | 23650 | 23700 | 23650 | 100 |
| 483 | 20250226 | 103400 | 1594618350 | 23700 | 23650 | 23700 | 23650 | 316 |
| 484 | 20250226 | 103300 | 1587144450 | 23600 | 23650 | 23650 | 23600 | 396 |
| 485 | 20250226 | 103200 | 1577789450 | 23600 | 23650 | 23700 | 23600 | 331 |
| 486 | 20250226 | 103100 | 1569960750 | 23650 | 23600 | 23650 | 23600 | 301 |
| 487 | 20250226 | 103000 | 1562843700 | 23600 | 23600 | 23650 | 23600 | 94 |
| 488 | 20250226 | 102900 | 1560623450 | 23600 | 23650 | 23650 | 23600 | 173 |
| 489 | 20250226 | 102800 | 1556534950 | 23600 | 23650 | 23700 | 23600 | 1656 |
| 490 | 20250226 | 102700 | 1517387250 | 23650 | 23650 | 23700 | 23650 | 1170 |
| 491 | 20250226 | 102600 | 1489715250 | 23650 | 23650 | 23700 | 23600 | 222 |
| 492 | 20250226 | 102500 | 1484464450 | 23650 | 23750 | 23750 | 23650 | 333 |
| 493 | 20250226 | 102400 | 1476573400 | 23700 | 23800 | 23800 | 23700 | 1842 |
| 494 | 20250226 | 102300 | 1432800450 | 23750 | 23700 | 23750 | 23650 | 1741 |
| 495 | 20250226 | 102200 | 1391499500 | 23700 | 23700 | 23700 | 23650 | 147 |
| 496 | 20250226 | 102100 | 1388021350 | 23650 | 23600 | 23650 | 23600 | 620 |
| 497 | 20250226 | 102000 | 1373362200 | 23600 | 23600 | 23650 | 23600 | 54 |
| 498 | 20250226 | 101900 | 1372086800 | 23650 | 23700 | 23700 | 23600 | 553 |
| 499 | 20250226 | 101800 | 1359006850 | 23700 | 23650 | 23700 | 23600 | 3896 |
| 500 | 20250226 | 101700 | 1266754850 | 23650 | 23600 | 23700 | 23600 | 2490 |
| 501 | 20250226 | 101600 | 1207809350 | 23550 | 23550 | 23550 | 23500 | 98 |
| 502 | 20250226 | 101500 | 1205505550 | 23550 | 23500 | 23550 | 23450 | 618 |
| 503 | 20250226 | 101400 | 1190953750 | 23450 | 23550 | 23550 | 23450 | 179 |
| 504 | 20250226 | 101300 | 1186744400 | 23500 | 23400 | 23550 | 23400 | 2092 |
| 505 | 20250226 | 101200 | 1137633350 | 23350 | 23400 | 23400 | 23350 | 200 |
| 506 | 20250226 | 101100 | 1132958050 | 23350 | 23400 | 23400 | 23350 | 141 |
| 507 | 20250226 | 101000 | 1129662100 | 23400 | 23400 | 23450 | 23400 | 567 |
| 508 | 20250226 | 100900 | 1116391150 | 23400 | 23400 | 23450 | 23400 | 117 |
| 509 | 20250226 | 100800 | 1113652850 | 23400 | 23350 | 23400 | 23350 | 533 |
| 510 | 20250226 | 100700 | 1101180850 | 23350 | 23300 | 23400 | 23300 | 154 |
| 511 | 20250226 | 100600 | 1097585150 | 23300 | 23400 | 23400 | 23300 | 890 |
| 512 | 20250226 | 100500 | 1076803700 | 23350 | 23400 | 23400 | 23350 | 282 |
| 513 | 20250226 | 100400 | 1070205800 | 23350 | 23350 | 23400 | 23350 | 205 |
| 514 | 20250226 | 100300 | 1065413550 | 23350 | 23400 | 23400 | 23350 | 181 |
| 515 | 20250226 | 100200 | 1061179850 | 23400 | 23400 | 23450 | 23400 | 230 |
| 516 | 20250226 | 100100 | 1055793050 | 23400 | 23450 | 23450 | 23400 | 105 |
| 517 | 20250226 | 100000 | 1053335000 | 23400 | 23300 | 23400 | 23300 | 381 |
| 518 | 20250226 | 095900 | 1044422350 | 23300 | 23400 | 23400 | 23300 | 405 |
| 519 | 20250226 | 095800 | 1034970700 | 23350 | 23350 | 23350 | 23350 | 1043 |
| 520 | 20250226 | 095700 | 1010616650 | 23400 | 23350 | 23400 | 23350 | 132 |
| 521 | 20250226 | 095600 | 1007528600 | 23400 | 23350 | 23400 | 23350 | 1958 |
| 522 | 20250226 | 095500 | 961765500 | 23350 | 23350 | 23350 | 23350 | 24 |
| 523 | 20250226 | 095400 | 961205100 | 23350 | 23350 | 23400 | 23350 | 333 |
| 524 | 20250226 | 095300 | 953429050 | 23350 | 23400 | 23400 | 23350 | 42 |
| 525 | 20250226 | 095200 | 952447850 | 23350 | 23400 | 23400 | 23300 | 727 |
| 526 | 20250226 | 095100 | 935451650 | 23300 | 23250 | 23300 | 23250 | 934 |
| 527 | 20250226 | 095000 | 913714700 | 23300 | 23300 | 23300 | 23250 | 61 |
| 528 | 20250226 | 094900 | 912295100 | 23300 | 23250 | 23300 | 23150 | 657 |
| 529 | 20250226 | 094800 | 897025650 | 23250 | 23150 | 23250 | 23150 | 823 |
| 530 | 20250226 | 094700 | 877945400 | 23150 | 23150 | 23150 | 23150 | 12 |
| 531 | 20250226 | 094600 | 877667600 | 23150 | 23200 | 23200 | 23150 | 322 |
| 532 | 20250226 | 094500 | 870211000 | 23200 | 23250 | 23250 | 23150 | 342 |
| 533 | 20250226 | 094400 | 862276950 | 23200 | 23300 | 23300 | 23200 | 1376 |
| 534 | 20250226 | 094300 | 830288950 | 23300 | 23300 | 23350 | 23250 | 90 |
| 535 | 20250226 | 094200 | 828194500 | 23300 | 23300 | 23300 | 23250 | 304 |
| 536 | 20250226 | 094100 | 821120000 | 23350 | 23350 | 23350 | 23250 | 1094 |
| 537 | 20250226 | 094000 | 795592600 | 23350 | 23400 | 23450 | 23350 | 2354 |
| 538 | 20250226 | 093900 | 740522350 | 23400 | 23350 | 23450 | 23350 | 467 |
| 539 | 20250226 | 093800 | 729594600 | 23350 | 23300 | 23400 | 23300 | 806 |
| 540 | 20250226 | 093700 | 710777900 | 23400 | 23350 | 23400 | 23300 | 640 |
| 541 | 20250226 | 093600 | 695847100 | 23350 | 23300 | 23350 | 23250 | 295 |
| 542 | 20250226 | 093500 | 688977850 | 23300 | 23300 | 23400 | 23250 | 1129 |
| 543 | 20250226 | 093400 | 662672400 | 23400 | 23400 | 23400 | 23300 | 321 |
| 544 | 20250226 | 093300 | 655166750 | 23350 | 23400 | 23400 | 23300 | 1309 |
| 545 | 20250226 | 093200 | 624554450 | 23250 | 23300 | 23400 | 23250 | 3206 |
| 546 | 20250226 | 093100 | 549702000 | 23300 | 23450 | 23450 | 23300 | 1652 |
| 547 | 20250226 | 093000 | 511076150 | 23400 | 23450 | 23500 | 23400 | 1542 |
| 548 | 20250226 | 092900 | 474940550 | 23400 | 23450 | 23450 | 23400 | 233 |
| 549 | 20250226 | 092800 | 469487850 | 23400 | 23450 | 23500 | 23350 | 2759 |
| 550 | 20250226 | 092700 | 404880300 | 23400 | 23450 | 23450 | 23400 | 27 |
| 551 | 20250226 | 092600 | 404247200 | 23450 | 23500 | 23500 | 23450 | 278 |
| 552 | 20250226 | 092500 | 397720100 | 23450 | 23400 | 23450 | 23400 | 772 |
| 553 | 20250226 | 092400 | 379634000 | 23400 | 23350 | 23450 | 23350 | 243 |
| 554 | 20250226 | 092300 | 373943000 | 23400 | 23300 | 23450 | 23300 | 83 |
| 555 | 20250226 | 092200 | 372004950 | 23350 | 23300 | 23400 | 23300 | 604 |
| 556 | 20250226 | 092100 | 357879050 | 23250 | 23350 | 23350 | 23250 | 670 |
| 557 | 20250226 | 092000 | 342271300 | 23350 | 23300 | 23350 | 23300 | 52 |
| 558 | 20250226 | 091900 | 341059550 | 23300 | 23350 | 23350 | 23300 | 197 |
| 559 | 20250226 | 091800 | 336469300 | 23300 | 23300 | 23350 | 23250 | 585 |
| 560 | 20250226 | 091700 | 322839250 | 23300 | 23300 | 23350 | 23200 | 1218 |
| 561 | 20250226 | 091600 | 294541100 | 23350 | 23300 | 23350 | 23300 | 308 |
| 562 | 20250226 | 091500 | 287355600 | 23250 | 23300 | 23300 | 23250 | 135 |
| 563 | 20250226 | 091400 | 284215650 | 23300 | 23250 | 23300 | 23200 | 701 |
| 564 | 20250226 | 091300 | 267922250 | 23300 | 23150 | 23300 | 23050 | 1632 |
| 565 | 20250226 | 091200 | 230207450 | 23150 | 23100 | 23250 | 23100 | 26 |
| 566 | 20250226 | 091100 | 229605050 | 23200 | 23200 | 23300 | 23100 | 2151 |
| 567 | 20250226 | 091000 | 179842300 | 23200 | 23250 | 23250 | 23200 | 615 |
| 568 | 20250226 | 090900 | 165572350 | 23250 | 23250 | 23250 | 23200 | 148 |
| 569 | 20250226 | 090800 | 162133600 | 23250 | 23250 | 23250 | 23200 | 875 |
| 570 | 20250226 | 090700 | 141795050 | 23300 | 23300 | 23300 | 23250 | 1254 |
| 571 | 20250226 | 090600 | 112576900 | 23300 | 23400 | 23400 | 23300 | 414 |
| 572 | 20250226 | 090500 | 102916850 | 23400 | 23350 | 23450 | 23350 | 719 |
| 573 | 20250226 | 090400 | 86095350 | 23350 | 23400 | 23450 | 23300 | 160 |
| 574 | 20250226 | 090300 | 82351000 | 23300 | 23400 | 23500 | 23300 | 1483 |
| 575 | 20250226 | 090200 | 47697750 | 23400 | 23450 | 23500 | 23400 | 596 |
| 576 | 20250226 | 090100 | 33736600 | 23500 | 23450 | 23500 | 23450 | 192 |
| 577 | 20250226 | 090000 | 29231100 | 23450 | 23400 | 23500 | 23400 | 1224 |