31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 184100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 2516 |
| 3 | 20250226 | 184000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20250226 | 183900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20250226 | 183800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20250226 | 183700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20250226 | 183600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20250226 | 183500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20250226 | 183400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20250226 | 183300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20250226 | 183200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20250226 | 183100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20250226 | 183000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20250226 | 182900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20250226 | 182800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20250226 | 182700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20250226 | 182600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20250226 | 182500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20250226 | 182400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20250226 | 182300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20250226 | 182200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20250226 | 182100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20250226 | 182000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20250226 | 181900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20250226 | 181800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20250226 | 181700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20250226 | 181600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20250226 | 181500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20250226 | 181400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20250226 | 181300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20250226 | 181200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20250226 | 181100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 2516 |
| 33 | 20250226 | 181000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20250226 | 180900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20250226 | 180800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20250226 | 180700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20250226 | 180600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20250226 | 180500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20250226 | 180400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20250226 | 180300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20250226 | 180200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20250226 | 180100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20250226 | 180000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20250226 | 175900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20250226 | 175800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20250226 | 175700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20250226 | 175600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20250226 | 175500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20250226 | 175400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20250226 | 175300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20250226 | 175200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20250226 | 175100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20250226 | 175000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20250226 | 174900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20250226 | 174800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20250226 | 174700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20250226 | 174600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20250226 | 174500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20250226 | 174400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20250226 | 174300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20250226 | 174200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20250226 | 174100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 2516 |
| 63 | 20250226 | 174000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20250226 | 173900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20250226 | 173800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20250226 | 173700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20250226 | 173600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20250226 | 173500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20250226 | 173400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20250226 | 173300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20250226 | 173200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20250226 | 173100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20250226 | 173000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20250226 | 172900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20250226 | 172800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20250226 | 172700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20250226 | 172600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20250226 | 172500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20250226 | 172400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20250226 | 172300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20250226 | 172200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20250226 | 172100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20250226 | 172000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20250226 | 171900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20250226 | 171800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20250226 | 171700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20250226 | 171600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20250226 | 171500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20250226 | 171400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20250226 | 171300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20250226 | 171200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20250226 | 171100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 2516 |
| 93 | 20250226 | 171000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20250226 | 170900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20250226 | 170800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20250226 | 170700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20250226 | 170600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20250226 | 170500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20250226 | 170400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20250226 | 170300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20250226 | 170200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20250226 | 170100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20250226 | 170000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20250226 | 165900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20250226 | 165800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20250226 | 165700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20250226 | 165600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20250226 | 165500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20250226 | 165400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20250226 | 165300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20250226 | 165200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20250226 | 165100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20250226 | 165000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20250226 | 164900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20250226 | 164800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20250226 | 164700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20250226 | 164600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20250226 | 164500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20250226 | 164400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20250226 | 164300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20250226 | 164200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20250226 | 164100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 2516 |
| 123 | 20250226 | 164000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20250226 | 163900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20250226 | 163800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20250226 | 163700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20250226 | 163600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20250226 | 163500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20250226 | 163400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20250226 | 163300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20250226 | 163200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20250226 | 163100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20250226 | 163000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20250226 | 162900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20250226 | 162800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20250226 | 162700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20250226 | 162600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20250226 | 162500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20250226 | 162400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20250226 | 162300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20250226 | 162200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20250226 | 162100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20250226 | 162000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20250226 | 161900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20250226 | 161800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20250226 | 161700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20250226 | 161600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20250226 | 161500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20250226 | 161400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20250226 | 161300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20250226 | 161200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20250226 | 161100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 2516 |
| 153 | 20250226 | 161000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20250226 | 160900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20250226 | 160800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20250226 | 160700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20250226 | 160600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20250226 | 160500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20250226 | 160400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20250226 | 160300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20250226 | 160200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20250226 | 160100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20250226 | 160000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20250226 | 155900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20250226 | 155800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20250226 | 155700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20250226 | 155600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20250226 | 155500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20250226 | 155400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20250226 | 155300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20250226 | 155200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20250226 | 155100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20250226 | 155000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20250226 | 154900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20250226 | 154800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20250226 | 154700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20250226 | 154600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20250226 | 154500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20250226 | 154400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20250226 | 154300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20250226 | 154200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20250226 | 154100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 2516 |
| 183 | 20250226 | 154000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20250226 | 153900 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 185 | 20250226 | 153800 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 186 | 20250226 | 153700 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 187 | 20250226 | 153600 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 188 | 20250226 | 153500 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 189 | 20250226 | 153400 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 190 | 20250226 | 153300 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 191 | 20250226 | 153200 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 192 | 20250226 | 153100 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 193 | 20250226 | 153000 | 5254428650 | 29550 | 29550 | 29550 | 29550 | 2516 |
| 194 | 20250226 | 152900 | 5180080850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20250226 | 152800 | 5180080850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20250226 | 152700 | 5180080850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20250226 | 152600 | 5180080850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20250226 | 152500 | 5180080850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20250226 | 152400 | 5180080850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20250226 | 152300 | 5180080850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20250226 | 152200 | 5180080850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 202 | 20250226 | 152100 | 5180080850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 203 | 20250226 | 152000 | 5180080850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 204 | 20250226 | 151900 | 5180080850 | 29600 | 29700 | 29700 | 29600 | 594 |
| 205 | 20250226 | 151800 | 5162492650 | 29750 | 29750 | 29750 | 29750 | 121 |
| 206 | 20250226 | 151700 | 5158892900 | 29750 | 29750 | 29750 | 29700 | 120 |
| 207 | 20250226 | 151600 | 5155324700 | 29750 | 29750 | 29800 | 29700 | 258 |
| 208 | 20250226 | 151500 | 5147640400 | 29750 | 29700 | 29750 | 29600 | 267 |
| 209 | 20250226 | 151400 | 5139706050 | 29650 | 29750 | 29800 | 29650 | 187 |
| 210 | 20250226 | 151300 | 5134147750 | 29750 | 29800 | 29800 | 29700 | 190 |
| 211 | 20250226 | 151200 | 5128491900 | 29800 | 29750 | 29800 | 29700 | 230 |
| 212 | 20250226 | 151100 | 5121645400 | 29800 | 29700 | 29800 | 29700 | 233 |
| 213 | 20250226 | 151000 | 5114705900 | 29700 | 29700 | 29750 | 29700 | 249 |
| 214 | 20250226 | 150900 | 5107300000 | 29700 | 29700 | 29800 | 29700 | 1776 |
| 215 | 20250226 | 150800 | 5054442800 | 29700 | 29800 | 29800 | 29700 | 666 |
| 216 | 20250226 | 150700 | 5034599500 | 29700 | 29750 | 29800 | 29700 | 1579 |
| 217 | 20250226 | 150600 | 4987603900 | 29750 | 29750 | 29750 | 29700 | 243 |
| 218 | 20250226 | 150500 | 4980378550 | 29500 | 29700 | 29750 | 29500 | 1909 |
| 219 | 20250226 | 150400 | 4923678150 | 29500 | 29700 | 29700 | 29500 | 228 |
| 220 | 20250226 | 150300 | 4916907150 | 29700 | 29650 | 29700 | 29450 | 635 |
| 221 | 20250226 | 150200 | 4898080100 | 29650 | 29500 | 29650 | 29450 | 549 |
| 222 | 20250226 | 150100 | 4881840100 | 29500 | 29500 | 29500 | 29500 | 16 |
| 223 | 20250226 | 150000 | 4881368100 | 29500 | 29450 | 29500 | 29450 | 38 |
| 224 | 20250226 | 145900 | 4880248750 | 29450 | 29450 | 29500 | 29400 | 715 |
| 225 | 20250226 | 145800 | 4859167400 | 29450 | 29450 | 29450 | 29400 | 54 |
| 226 | 20250226 | 145700 | 4857577500 | 29400 | 29400 | 29450 | 29400 | 168 |
| 227 | 20250226 | 145600 | 4852633950 | 29450 | 29450 | 29500 | 29400 | 500 |
| 228 | 20250226 | 145500 | 4837909450 | 29450 | 29450 | 29500 | 29400 | 156 |
| 229 | 20250226 | 145400 | 4833319800 | 29450 | 29450 | 29450 | 29450 | 193 |
| 230 | 20250226 | 145300 | 4827635950 | 29450 | 29450 | 29500 | 29450 | 199 |
| 231 | 20250226 | 145200 | 4821769250 | 29450 | 29450 | 29500 | 29450 | 358 |
| 232 | 20250226 | 145100 | 4811218700 | 29450 | 29450 | 29450 | 29450 | 61 |
| 233 | 20250226 | 145000 | 4809422250 | 29450 | 29500 | 29500 | 29450 | 151 |
| 234 | 20250226 | 144900 | 4804970600 | 29450 | 29450 | 29500 | 29450 | 83 |
| 235 | 20250226 | 144800 | 4802525650 | 29500 | 29450 | 29500 | 29400 | 184 |
| 236 | 20250226 | 144700 | 4797101700 | 29450 | 29500 | 29550 | 29400 | 215 |
| 237 | 20250226 | 144600 | 4790764000 | 29500 | 29450 | 29500 | 29450 | 515 |
| 238 | 20250226 | 144500 | 4775582150 | 29450 | 29450 | 29500 | 29450 | 60 |
| 239 | 20250226 | 144400 | 4773814550 | 29450 | 29500 | 29500 | 29450 | 120 |
| 240 | 20250226 | 144300 | 4770277400 | 29500 | 29500 | 29500 | 29500 | 110 |
| 241 | 20250226 | 144200 | 4767032400 | 29500 | 29550 | 29550 | 29450 | 526 |
| 242 | 20250226 | 144100 | 4751497800 | 29500 | 29450 | 29500 | 29450 | 125 |
| 243 | 20250226 | 144000 | 4747810500 | 29450 | 29400 | 29500 | 29400 | 150 |
| 244 | 20250226 | 143900 | 4743389100 | 29500 | 29500 | 29500 | 29500 | 106 |
| 245 | 20250226 | 143800 | 4740262100 | 29400 | 29400 | 29400 | 29400 | 146 |
| 246 | 20250226 | 143700 | 4735969700 | 29400 | 29500 | 29500 | 29350 | 1973 |
| 247 | 20250226 | 143600 | 4677938300 | 29500 | 29500 | 29550 | 29500 | 284 |
| 248 | 20250226 | 143500 | 4669552350 | 29500 | 29550 | 29550 | 29500 | 307 |
| 249 | 20250226 | 143400 | 4660482850 | 29500 | 29500 | 29500 | 29500 | 565 |
| 250 | 20250226 | 143300 | 4643815350 | 29500 | 29500 | 29500 | 29500 | 28 |
| 251 | 20250226 | 143200 | 4642989350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 252 | 20250226 | 143100 | 4642989350 | 29500 | 29550 | 29550 | 29500 | 137 |
| 253 | 20250226 | 143000 | 4638947450 | 29500 | 29500 | 29500 | 29500 | 50 |
| 254 | 20250226 | 142900 | 4637472450 | 29500 | 29500 | 29500 | 29500 | 141 |
| 255 | 20250226 | 142800 | 4633312950 | 29500 | 29500 | 29500 | 29500 | 40 |
| 256 | 20250226 | 142700 | 4632132950 | 29550 | 29550 | 29550 | 29500 | 86 |
| 257 | 20250226 | 142600 | 4629593700 | 29550 | 29550 | 29550 | 29550 | 3 |
| 258 | 20250226 | 142500 | 4629505050 | 29500 | 29500 | 29500 | 29500 | 178 |
| 259 | 20250226 | 142400 | 4624254050 | 29450 | 29550 | 29550 | 29450 | 73 |
| 260 | 20250226 | 142300 | 4622100100 | 29550 | 29450 | 29550 | 29450 | 451 |
| 261 | 20250226 | 142200 | 4608800550 | 29450 | 29450 | 29450 | 29450 | 51 |
| 262 | 20250226 | 142100 | 4607298600 | 29450 | 29450 | 29450 | 29450 | 141 |
| 263 | 20250226 | 142000 | 4603146150 | 29450 | 29450 | 29450 | 29450 | 0 |
| 264 | 20250226 | 141900 | 4603146150 | 29450 | 29500 | 29500 | 29450 | 44 |
| 265 | 20250226 | 141800 | 4601850250 | 29500 | 29550 | 29550 | 29450 | 42 |
| 266 | 20250226 | 141700 | 4600612450 | 29500 | 29500 | 29500 | 29450 | 227 |
| 267 | 20250226 | 141600 | 4593917200 | 29500 | 29550 | 29550 | 29500 | 113 |
| 268 | 20250226 | 141500 | 4590580150 | 29500 | 29450 | 29500 | 29450 | 648 |
| 269 | 20250226 | 141400 | 4571465400 | 29500 | 29450 | 29500 | 29450 | 219 |
| 270 | 20250226 | 141300 | 4565015100 | 29400 | 29400 | 29450 | 29400 | 347 |
| 271 | 20250226 | 141200 | 4554802200 | 29400 | 29400 | 29500 | 29400 | 188 |
| 272 | 20250226 | 141100 | 4549260100 | 29400 | 29450 | 29450 | 29400 | 144 |
| 273 | 20250226 | 141000 | 4545021250 | 29450 | 29450 | 29450 | 29400 | 660 |
| 274 | 20250226 | 140900 | 4525597500 | 29400 | 29450 | 29500 | 29400 | 231 |
| 275 | 20250226 | 140800 | 4518790600 | 29450 | 29400 | 29550 | 29400 | 237 |
| 276 | 20250226 | 140700 | 4511797350 | 29500 | 29450 | 29500 | 29400 | 168 |
| 277 | 20250226 | 140600 | 4506849650 | 29450 | 29400 | 29450 | 29400 | 268 |
| 278 | 20250226 | 140500 | 4498960100 | 29350 | 29350 | 29350 | 29350 | 42 |
| 279 | 20250226 | 140400 | 4497727400 | 29350 | 29400 | 29400 | 29350 | 129 |
| 280 | 20250226 | 140300 | 4493941200 | 29400 | 29350 | 29400 | 29350 | 1345 |
| 281 | 20250226 | 140200 | 4454424450 | 29350 | 29350 | 29400 | 29350 | 307 |
| 282 | 20250226 | 140100 | 4445407000 | 29450 | 29400 | 29450 | 29350 | 55 |
| 283 | 20250226 | 140000 | 4443788600 | 29350 | 29400 | 29400 | 29350 | 144 |
| 284 | 20250226 | 135900 | 4439556250 | 29350 | 29400 | 29400 | 29350 | 42 |
| 285 | 20250226 | 135800 | 4438322700 | 29400 | 29350 | 29450 | 29350 | 165 |
| 286 | 20250226 | 135700 | 4433478250 | 29400 | 29350 | 29400 | 29350 | 988 |
| 287 | 20250226 | 135600 | 4404432300 | 29450 | 29350 | 29450 | 29350 | 301 |
| 288 | 20250226 | 135500 | 4395592850 | 29350 | 29400 | 29450 | 29350 | 14 |
| 289 | 20250226 | 135400 | 4395180800 | 29400 | 29400 | 29400 | 29400 | 367 |
| 290 | 20250226 | 135300 | 4384391000 | 29400 | 29450 | 29450 | 29400 | 81 |
| 291 | 20250226 | 135200 | 4382007850 | 29400 | 29400 | 29400 | 29400 | 178 |
| 292 | 20250226 | 135100 | 4376774650 | 29400 | 29400 | 29400 | 29400 | 40 |
| 293 | 20250226 | 135000 | 4375598650 | 29400 | 29400 | 29400 | 29400 | 255 |
| 294 | 20250226 | 134900 | 4368101650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 295 | 20250226 | 134800 | 4368101650 | 29400 | 29450 | 29450 | 29400 | 298 |
| 296 | 20250226 | 134700 | 4359334550 | 29400 | 29550 | 29600 | 29350 | 2055 |
| 297 | 20250226 | 134600 | 4298781750 | 29600 | 29600 | 29600 | 29600 | 224 |
| 298 | 20250226 | 134500 | 4292151350 | 29600 | 29600 | 29600 | 29600 | 27 |
| 299 | 20250226 | 134400 | 4291352150 | 29600 | 29600 | 29650 | 29600 | 59 |
| 300 | 20250226 | 134300 | 4289605500 | 29650 | 29600 | 29650 | 29600 | 440 |
| 301 | 20250226 | 134200 | 4276561500 | 29600 | 29600 | 29600 | 29600 | 13 |
| 302 | 20250226 | 134100 | 4276176700 | 29600 | 29500 | 29600 | 29500 | 1181 |
| 303 | 20250226 | 134000 | 4241243150 | 29550 | 29500 | 29550 | 29500 | 117 |
| 304 | 20250226 | 133900 | 4237787750 | 29550 | 29500 | 29550 | 29500 | 27 |
| 305 | 20250226 | 133800 | 4236991150 | 29500 | 29500 | 29500 | 29500 | 53 |
| 306 | 20250226 | 133700 | 4235427650 | 29500 | 29500 | 29550 | 29500 | 220 |
| 307 | 20250226 | 133600 | 4228935350 | 29500 | 29550 | 29550 | 29500 | 6 |
| 308 | 20250226 | 133500 | 4228758100 | 29500 | 29500 | 29500 | 29500 | 142 |
| 309 | 20250226 | 133400 | 4224569100 | 29500 | 29500 | 29500 | 29500 | 66 |
| 310 | 20250226 | 133300 | 4222622100 | 29500 | 29500 | 29500 | 29500 | 125 |
| 311 | 20250226 | 133200 | 4218934600 | 29500 | 29550 | 29550 | 29500 | 222 |
| 312 | 20250226 | 133100 | 4212377200 | 29500 | 29500 | 29500 | 29500 | 184 |
| 313 | 20250226 | 133000 | 4206949200 | 29500 | 29550 | 29550 | 29500 | 58 |
| 314 | 20250226 | 132900 | 4205236000 | 29500 | 29500 | 29500 | 29500 | 155 |
| 315 | 20250226 | 132800 | 4200663500 | 29550 | 29550 | 29550 | 29500 | 65 |
| 316 | 20250226 | 132700 | 4198744700 | 29500 | 29500 | 29500 | 29500 | 229 |
| 317 | 20250226 | 132600 | 4191989200 | 29500 | 29550 | 29550 | 29500 | 55 |
| 318 | 20250226 | 132500 | 4190366650 | 29550 | 29550 | 29550 | 29550 | 168 |
| 319 | 20250226 | 132400 | 4185402250 | 29550 | 29550 | 29550 | 29550 | 162 |
| 320 | 20250226 | 132300 | 4180615150 | 29550 | 29550 | 29550 | 29550 | 194 |
| 321 | 20250226 | 132200 | 4174882450 | 29600 | 29550 | 29600 | 29550 | 281 |
| 322 | 20250226 | 132100 | 4166578800 | 29550 | 29500 | 29550 | 29500 | 175 |
| 323 | 20250226 | 132000 | 4161415700 | 29500 | 29500 | 29500 | 29500 | 25 |
| 324 | 20250226 | 131900 | 4160678200 | 29550 | 29500 | 29550 | 29500 | 155 |
| 325 | 20250226 | 131800 | 4156105550 | 29500 | 29500 | 29550 | 29500 | 42 |
| 326 | 20250226 | 131700 | 4154866500 | 29550 | 29550 | 29550 | 29550 | 19 |
| 327 | 20250226 | 131600 | 4154305050 | 29500 | 29550 | 29550 | 29500 | 146 |
| 328 | 20250226 | 131500 | 4149997100 | 29500 | 29400 | 29500 | 29400 | 560 |
| 329 | 20250226 | 131400 | 4133497400 | 29400 | 29400 | 29400 | 29400 | 135 |
| 330 | 20250226 | 131300 | 4129528400 | 29400 | 29400 | 29400 | 29400 | 53 |
| 331 | 20250226 | 131200 | 4127970200 | 29400 | 29400 | 29400 | 29400 | 156 |
| 332 | 20250226 | 131100 | 4123383800 | 29400 | 29450 | 29450 | 29400 | 26 |
| 333 | 20250226 | 131000 | 4122619300 | 29400 | 29400 | 29450 | 29400 | 123 |
| 334 | 20250226 | 130900 | 4118999600 | 29400 | 29500 | 29500 | 29400 | 44 |
| 335 | 20250226 | 130800 | 4117704900 | 29500 | 29500 | 29500 | 29450 | 184 |
| 336 | 20250226 | 130700 | 4112284200 | 29450 | 29500 | 29500 | 29450 | 215 |
| 337 | 20250226 | 130600 | 4105944350 | 29450 | 29500 | 29500 | 29400 | 240 |
| 338 | 20250226 | 130500 | 4098879900 | 29500 | 29400 | 29500 | 29400 | 250 |
| 339 | 20250226 | 130400 | 4091511950 | 29400 | 29400 | 29400 | 29350 | 340 |
| 340 | 20250226 | 130300 | 4081521300 | 29400 | 29450 | 29450 | 29400 | 192 |
| 341 | 20250226 | 130200 | 4075869600 | 29450 | 29450 | 29500 | 29400 | 79 |
| 342 | 20250226 | 130100 | 4073542500 | 29500 | 29400 | 29500 | 29400 | 31 |
| 343 | 20250226 | 130000 | 4072630800 | 29450 | 29450 | 29450 | 29400 | 160 |
| 344 | 20250226 | 125900 | 4067925900 | 29450 | 29450 | 29450 | 29450 | 25 |
| 345 | 20250226 | 125800 | 4067189650 | 29500 | 29350 | 29500 | 29350 | 2206 |
| 346 | 20250226 | 125700 | 4002271750 | 29350 | 29350 | 29350 | 29350 | 55 |
| 347 | 20250226 | 125600 | 4000657500 | 29350 | 29350 | 29400 | 29350 | 257 |
| 348 | 20250226 | 125500 | 3993109400 | 29350 | 29400 | 29400 | 29350 | 145 |
| 349 | 20250226 | 125400 | 3988847800 | 29400 | 29350 | 29450 | 29350 | 329 |
| 350 | 20250226 | 125300 | 3979182050 | 29350 | 29400 | 29400 | 29350 | 278 |
| 351 | 20250226 | 125200 | 3971020650 | 29400 | 29400 | 29400 | 29400 | 13 |
| 352 | 20250226 | 125100 | 3970638450 | 29450 | 29400 | 29450 | 29400 | 67 |
| 353 | 20250226 | 125000 | 3968665850 | 29400 | 29400 | 29550 | 29350 | 1002 |
| 354 | 20250226 | 124900 | 3939148000 | 29400 | 29400 | 29400 | 29400 | 91 |
| 355 | 20250226 | 124800 | 3936472600 | 29400 | 29350 | 29450 | 29350 | 67 |
| 356 | 20250226 | 124700 | 3934502450 | 29400 | 29400 | 29400 | 29400 | 145 |
| 357 | 20250226 | 124600 | 3930239450 | 29400 | 29450 | 29550 | 29400 | 313 |
| 358 | 20250226 | 124500 | 3920999050 | 29500 | 29400 | 29500 | 29400 | 329 |
| 359 | 20250226 | 124400 | 3911310450 | 29350 | 29400 | 29400 | 29350 | 91 |
| 360 | 20250226 | 124300 | 3908636350 | 29400 | 29400 | 29450 | 29400 | 218 |
| 361 | 20250226 | 124200 | 3902226900 | 29400 | 29400 | 29400 | 29400 | 119 |
| 362 | 20250226 | 124100 | 3898728300 | 29400 | 29400 | 29400 | 29400 | 213 |
| 363 | 20250226 | 124000 | 3892466100 | 29400 | 29400 | 29400 | 29400 | 44 |
| 364 | 20250226 | 123900 | 3891172500 | 29400 | 29450 | 29450 | 29400 | 164 |
| 365 | 20250226 | 123800 | 3886344000 | 29450 | 29500 | 29500 | 29450 | 53 |
| 366 | 20250226 | 123700 | 3884783100 | 29500 | 29500 | 29500 | 29450 | 40 |
| 367 | 20250226 | 123600 | 3883604350 | 29500 | 29500 | 29500 | 29500 | 389 |
| 368 | 20250226 | 123500 | 3872128850 | 29500 | 29500 | 29500 | 29500 | 152 |
| 369 | 20250226 | 123400 | 3867644850 | 29500 | 29500 | 29500 | 29500 | 161 |
| 370 | 20250226 | 123300 | 3862895350 | 29500 | 29500 | 29500 | 29500 | 4 |
| 371 | 20250226 | 123200 | 3862777350 | 29450 | 29500 | 29500 | 29450 | 53 |
| 372 | 20250226 | 123100 | 3861215750 | 29500 | 29500 | 29500 | 29500 | 162 |
| 373 | 20250226 | 123000 | 3856436750 | 29500 | 29450 | 29500 | 29450 | 30 |
| 374 | 20250226 | 122900 | 3855553000 | 29550 | 29450 | 29600 | 29400 | 851 |
| 375 | 20250226 | 122800 | 3830390600 | 29450 | 29450 | 29450 | 29450 | 41 |
| 376 | 20250226 | 122700 | 3829183150 | 29450 | 29450 | 29450 | 29450 | 113 |
| 377 | 20250226 | 122600 | 3825855300 | 29450 | 29400 | 29450 | 29400 | 48 |
| 378 | 20250226 | 122500 | 3824441950 | 29400 | 29500 | 29500 | 29400 | 161 |
| 379 | 20250226 | 122400 | 3819696100 | 29500 | 29450 | 29550 | 29450 | 1251 |
| 380 | 20250226 | 122300 | 3782742350 | 29400 | 29400 | 29400 | 29350 | 97 |
| 381 | 20250226 | 122200 | 3779893050 | 29400 | 29250 | 29400 | 29250 | 1973 |
| 382 | 20250226 | 122100 | 3721993800 | 29250 | 29250 | 29300 | 29250 | 68 |
| 383 | 20250226 | 122000 | 3720002950 | 29300 | 29300 | 29300 | 29250 | 45 |
| 384 | 20250226 | 121900 | 3718685700 | 29250 | 29300 | 29300 | 29250 | 253 |
| 385 | 20250226 | 121800 | 3711275450 | 29250 | 29250 | 29300 | 29250 | 166 |
| 386 | 20250226 | 121700 | 3706419900 | 29250 | 29250 | 29250 | 29250 | 69 |
| 387 | 20250226 | 121600 | 3704401650 | 29250 | 29250 | 29250 | 29250 | 617 |
| 388 | 20250226 | 121500 | 3686354400 | 29250 | 29250 | 29250 | 29250 | 51 |
| 389 | 20250226 | 121400 | 3684862650 | 29250 | 29200 | 29250 | 29200 | 261 |
| 390 | 20250226 | 121300 | 3677229050 | 29200 | 29300 | 29300 | 29200 | 1308 |
| 391 | 20250226 | 121200 | 3638910100 | 29200 | 29200 | 29250 | 29200 | 777 |
| 392 | 20250226 | 121100 | 3616218650 | 29250 | 29250 | 29250 | 29200 | 76 |
| 393 | 20250226 | 121000 | 3613997550 | 29200 | 29300 | 29300 | 29200 | 690 |
| 394 | 20250226 | 120900 | 3593825650 | 29250 | 29250 | 29250 | 29250 | 431 |
| 395 | 20250226 | 120800 | 3581218900 | 29250 | 29250 | 29300 | 29250 | 252 |
| 396 | 20250226 | 120700 | 3573846900 | 29250 | 29250 | 29250 | 29250 | 103 |
| 397 | 20250226 | 120600 | 3570834150 | 29250 | 29250 | 29300 | 29250 | 1347 |
| 398 | 20250226 | 120500 | 3531433750 | 29250 | 29300 | 29300 | 29250 | 593 |
| 399 | 20250226 | 120400 | 3514060150 | 29300 | 29300 | 29300 | 29300 | 143 |
| 400 | 20250226 | 120300 | 3509870250 | 29300 | 29300 | 29300 | 29300 | 53 |
| 401 | 20250226 | 120200 | 3508317350 | 29300 | 29300 | 29350 | 29300 | 131 |
| 402 | 20250226 | 120100 | 3504474000 | 29300 | 29300 | 29350 | 29300 | 407 |
| 403 | 20250226 | 120000 | 3492548850 | 29300 | 29300 | 29300 | 29300 | 167 |
| 404 | 20250226 | 115900 | 3487655750 | 29300 | 29300 | 29350 | 29300 | 43 |
| 405 | 20250226 | 115800 | 3486395800 | 29300 | 29300 | 29300 | 29300 | 188 |
| 406 | 20250226 | 115700 | 3480887400 | 29300 | 29300 | 29300 | 29300 | 40 |
| 407 | 20250226 | 115600 | 3479715400 | 29300 | 29250 | 29300 | 29250 | 444 |
| 408 | 20250226 | 115500 | 3466711250 | 29250 | 29300 | 29350 | 29250 | 842 |
| 409 | 20250226 | 115400 | 3442045650 | 29300 | 29250 | 29300 | 29250 | 336 |
| 410 | 20250226 | 115300 | 3432205850 | 29250 | 29250 | 29250 | 29250 | 41 |
| 411 | 20250226 | 115200 | 3431006600 | 29250 | 29300 | 29300 | 29250 | 275 |
| 412 | 20250226 | 115100 | 3422952350 | 29300 | 29300 | 29300 | 29250 | 214 |
| 413 | 20250226 | 115000 | 3416684100 | 29250 | 29250 | 29300 | 29250 | 478 |
| 414 | 20250226 | 114900 | 3402692600 | 29300 | 29300 | 29300 | 29300 | 50 |
| 415 | 20250226 | 114800 | 3401227600 | 29250 | 29350 | 29350 | 29250 | 100 |
| 416 | 20250226 | 114700 | 3398296400 | 29300 | 29300 | 29300 | 29250 | 335 |
| 417 | 20250226 | 114600 | 3388488050 | 29250 | 29250 | 29250 | 29250 | 38 |
| 418 | 20250226 | 114500 | 3387376550 | 29250 | 29300 | 29300 | 29250 | 155 |
| 419 | 20250226 | 114400 | 3382837000 | 29250 | 29250 | 29250 | 29250 | 283 |
| 420 | 20250226 | 114300 | 3374559250 | 29250 | 29250 | 29300 | 29250 | 676 |
| 421 | 20250226 | 114200 | 3354783100 | 29250 | 29300 | 29300 | 29250 | 204 |
| 422 | 20250226 | 114100 | 3348807900 | 29300 | 29300 | 29350 | 29300 | 2745 |
| 423 | 20250226 | 114000 | 3268377700 | 29300 | 29300 | 29300 | 29300 | 224 |
| 424 | 20250226 | 113900 | 3261814500 | 29350 | 29350 | 29350 | 29300 | 140 |
| 425 | 20250226 | 113800 | 3257705850 | 29350 | 29350 | 29350 | 29350 | 300 |
| 426 | 20250226 | 113700 | 3248900850 | 29350 | 29350 | 29400 | 29350 | 1612 |
| 427 | 20250226 | 113600 | 3201588550 | 29450 | 29400 | 29450 | 29350 | 2849 |
| 428 | 20250226 | 113500 | 3117832200 | 29450 | 29400 | 29450 | 29400 | 176 |
| 429 | 20250226 | 113400 | 3112656800 | 29450 | 29400 | 29450 | 29400 | 40 |
| 430 | 20250226 | 113300 | 3111480750 | 29450 | 29400 | 29450 | 29400 | 148 |
| 431 | 20250226 | 113200 | 3107129050 | 29400 | 29450 | 29450 | 29400 | 44 |
| 432 | 20250226 | 113100 | 3105835300 | 29450 | 29450 | 29450 | 29450 | 468 |
| 433 | 20250226 | 113000 | 3092052700 | 29450 | 29500 | 29500 | 29450 | 516 |
| 434 | 20250226 | 112900 | 3076856000 | 29500 | 29500 | 29500 | 29450 | 85 |
| 435 | 20250226 | 112800 | 3074351150 | 29450 | 29450 | 29550 | 29450 | 1015 |
| 436 | 20250226 | 112700 | 3044407350 | 29450 | 29450 | 29450 | 29450 | 53 |
| 437 | 20250226 | 112600 | 3042846500 | 29450 | 29450 | 29500 | 29450 | 72 |
| 438 | 20250226 | 112500 | 3040724550 | 29500 | 29450 | 29500 | 29450 | 148 |
| 439 | 20250226 | 112400 | 3036361200 | 29450 | 29500 | 29500 | 29450 | 52 |
| 440 | 20250226 | 112300 | 3034829400 | 29450 | 29450 | 29500 | 29450 | 246 |
| 441 | 20250226 | 112200 | 3027575100 | 29450 | 29450 | 29450 | 29450 | 330 |
| 442 | 20250226 | 112100 | 3017856600 | 29450 | 29450 | 29450 | 29450 | 47 |
| 443 | 20250226 | 112000 | 3016472450 | 29450 | 29500 | 29500 | 29450 | 43 |
| 444 | 20250226 | 111900 | 3015206050 | 29450 | 29500 | 29500 | 29450 | 29 |
| 445 | 20250226 | 111800 | 3014351950 | 29500 | 29450 | 29500 | 29450 | 270 |
| 446 | 20250226 | 111700 | 3006388400 | 29500 | 29500 | 29500 | 29500 | 15 |
| 447 | 20250226 | 111600 | 3005945900 | 29500 | 29500 | 29500 | 29500 | 31 |
| 448 | 20250226 | 111500 | 3005031400 | 29500 | 29500 | 29550 | 29500 | 1605 |
| 449 | 20250226 | 111400 | 2957671400 | 29550 | 29550 | 29600 | 29550 | 16 |
| 450 | 20250226 | 111300 | 2957198100 | 29550 | 29550 | 29550 | 29550 | 985 |
| 451 | 20250226 | 111200 | 2928091350 | 29550 | 29600 | 29600 | 29550 | 352 |
| 452 | 20250226 | 111100 | 2917688900 | 29600 | 29550 | 29600 | 29550 | 847 |
| 453 | 20250226 | 111000 | 2892633650 | 29550 | 29550 | 29550 | 29550 | 145 |
| 454 | 20250226 | 110900 | 2888348900 | 29600 | 29550 | 29600 | 29550 | 36 |
| 455 | 20250226 | 110800 | 2887284100 | 29600 | 29600 | 29600 | 29600 | 2 |
| 456 | 20250226 | 110700 | 2887224900 | 29600 | 29600 | 29600 | 29550 | 65 |
| 457 | 20250226 | 110600 | 2885302250 | 29600 | 29650 | 29650 | 29550 | 32 |
| 458 | 20250226 | 110500 | 2884355400 | 29600 | 29600 | 29650 | 29600 | 17 |
| 459 | 20250226 | 110400 | 2883851900 | 29600 | 29600 | 29600 | 29600 | 33 |
| 460 | 20250226 | 110300 | 2882875100 | 29600 | 29600 | 29600 | 29600 | 20 |
| 461 | 20250226 | 110200 | 2882283100 | 29600 | 29600 | 29600 | 29600 | 159 |
| 462 | 20250226 | 110100 | 2877576700 | 29600 | 29650 | 29650 | 29600 | 57 |
| 463 | 20250226 | 110000 | 2875887000 | 29650 | 29600 | 29650 | 29550 | 167 |
| 464 | 20250226 | 105900 | 2870944400 | 29600 | 29550 | 29600 | 29550 | 173 |
| 465 | 20250226 | 105800 | 2865824350 | 29600 | 29600 | 29600 | 29550 | 271 |
| 466 | 20250226 | 105700 | 2857803400 | 29600 | 29600 | 29600 | 29600 | 30 |
| 467 | 20250226 | 105600 | 2856915400 | 29600 | 29550 | 29600 | 29550 | 85 |
| 468 | 20250226 | 105500 | 2854400750 | 29600 | 29700 | 29700 | 29600 | 164 |
| 469 | 20250226 | 105400 | 2849540900 | 29650 | 29650 | 29650 | 29650 | 89 |
| 470 | 20250226 | 105300 | 2846902050 | 29650 | 29650 | 29650 | 29600 | 524 |
| 471 | 20250226 | 105200 | 2831390750 | 29600 | 29650 | 29650 | 29600 | 13 |
| 472 | 20250226 | 105100 | 2831005800 | 29600 | 29750 | 29750 | 29600 | 1017 |
| 473 | 20250226 | 105000 | 2800867350 | 29700 | 29750 | 29750 | 29700 | 28 |
| 474 | 20250226 | 104900 | 2800035700 | 29750 | 29750 | 29750 | 29700 | 215 |
| 475 | 20250226 | 104800 | 2793649450 | 29750 | 29700 | 29750 | 29600 | 344 |
| 476 | 20250226 | 104700 | 2783431150 | 29700 | 29700 | 29750 | 29700 | 509 |
| 477 | 20250226 | 104600 | 2768313800 | 29750 | 29750 | 29750 | 29750 | 119 |
| 478 | 20250226 | 104500 | 2764773550 | 29750 | 29750 | 29800 | 29750 | 37 |
| 479 | 20250226 | 104400 | 2763671800 | 29750 | 29750 | 29750 | 29750 | 35 |
| 480 | 20250226 | 104300 | 2762630550 | 29750 | 29750 | 29750 | 29750 | 0 |
| 481 | 20250226 | 104200 | 2762630550 | 29750 | 29850 | 29850 | 29750 | 204 |
| 482 | 20250226 | 104100 | 2756542700 | 29850 | 29850 | 29900 | 29850 | 80 |
| 483 | 20250226 | 104000 | 2754154450 | 29900 | 29900 | 29950 | 29900 | 1351 |
| 484 | 20250226 | 103900 | 2713759500 | 29900 | 29850 | 29900 | 29850 | 747 |
| 485 | 20250226 | 103800 | 2691425500 | 29900 | 29600 | 29900 | 29600 | 1413 |
| 486 | 20250226 | 103700 | 2649358600 | 29600 | 29650 | 29650 | 29600 | 2591 |
| 487 | 20250226 | 103600 | 2572614600 | 29650 | 29750 | 29750 | 29650 | 24 |
| 488 | 20250226 | 103500 | 2571902550 | 29650 | 29650 | 29650 | 29650 | 303 |
| 489 | 20250226 | 103400 | 2562918600 | 29850 | 29650 | 29850 | 29600 | 1646 |
| 490 | 20250226 | 103300 | 2513882650 | 29650 | 29650 | 29650 | 29650 | 202 |
| 491 | 20250226 | 103200 | 2507893350 | 29600 | 29600 | 29600 | 29600 | 79 |
| 492 | 20250226 | 103100 | 2505554950 | 29600 | 29600 | 29600 | 29550 | 283 |
| 493 | 20250226 | 103000 | 2497192050 | 29600 | 29600 | 29600 | 29600 | 1 |
| 494 | 20250226 | 102900 | 2497162450 | 29550 | 29550 | 29550 | 29550 | 15 |
| 495 | 20250226 | 102800 | 2496719200 | 29550 | 29550 | 29550 | 29550 | 66 |
| 496 | 20250226 | 102700 | 2494768900 | 29600 | 29600 | 29600 | 29600 | 184 |
| 497 | 20250226 | 102600 | 2489322500 | 29600 | 29650 | 29650 | 29600 | 20 |
| 498 | 20250226 | 102500 | 2488730350 | 29700 | 29650 | 29750 | 29650 | 1102 |
| 499 | 20250226 | 102400 | 2455953750 | 29600 | 29600 | 29600 | 29600 | 82 |
| 500 | 20250226 | 102300 | 2453526550 | 29550 | 29550 | 29550 | 29550 | 17 |
| 501 | 20250226 | 102200 | 2453024200 | 29550 | 29550 | 29550 | 29500 | 388 |
| 502 | 20250226 | 102100 | 2441568800 | 29550 | 29650 | 29650 | 29550 | 1009 |
| 503 | 20250226 | 102000 | 2411717850 | 29600 | 29700 | 29700 | 29600 | 710 |
| 504 | 20250226 | 101900 | 2390684800 | 29700 | 29800 | 29800 | 29700 | 99 |
| 505 | 20250226 | 101800 | 2387743150 | 29800 | 29600 | 29800 | 29600 | 1120 |
| 506 | 20250226 | 101700 | 2354408400 | 29650 | 29600 | 29700 | 29600 | 433 |
| 507 | 20250226 | 101600 | 2341590000 | 29550 | 29550 | 29550 | 29550 | 17 |
| 508 | 20250226 | 101500 | 2341087650 | 29550 | 29550 | 29550 | 29550 | 64 |
| 509 | 20250226 | 101400 | 2339196450 | 29550 | 29500 | 29550 | 29500 | 109 |
| 510 | 20250226 | 101300 | 2335978200 | 29500 | 29500 | 29550 | 29500 | 214 |
| 511 | 20250226 | 101200 | 2329664950 | 29500 | 29450 | 29600 | 29450 | 667 |
| 512 | 20250226 | 101100 | 2309986250 | 29450 | 29450 | 29450 | 29450 | 50 |
| 513 | 20250226 | 101000 | 2308513750 | 29400 | 29450 | 29450 | 29400 | 53 |
| 514 | 20250226 | 100900 | 2306953700 | 29450 | 29450 | 29450 | 29400 | 76 |
| 515 | 20250226 | 100800 | 2304716200 | 29450 | 29450 | 29450 | 29450 | 68 |
| 516 | 20250226 | 100700 | 2302713600 | 29400 | 29450 | 29450 | 29400 | 748 |
| 517 | 20250226 | 100600 | 2280721000 | 29400 | 29450 | 29450 | 29400 | 423 |
| 518 | 20250226 | 100500 | 2268284500 | 29450 | 29400 | 29450 | 29400 | 193 |
| 519 | 20250226 | 100400 | 2262602150 | 29450 | 29400 | 29450 | 29400 | 171 |
| 520 | 20250226 | 100300 | 2257567050 | 29400 | 29350 | 29400 | 29350 | 1070 |
| 521 | 20250226 | 100200 | 2226117350 | 29400 | 29400 | 29400 | 29350 | 294 |
| 522 | 20250226 | 100100 | 2217475950 | 29400 | 29400 | 29400 | 29350 | 453 |
| 523 | 20250226 | 100000 | 2204175850 | 29400 | 29400 | 29400 | 29350 | 160 |
| 524 | 20250226 | 095900 | 2199477550 | 29400 | 29350 | 29400 | 29350 | 140 |
| 525 | 20250226 | 095800 | 2195366000 | 29350 | 29300 | 29400 | 29300 | 473 |
| 526 | 20250226 | 095700 | 2181484500 | 29300 | 29300 | 29350 | 29300 | 334 |
| 527 | 20250226 | 095600 | 2171693300 | 29300 | 29350 | 29350 | 29300 | 601 |
| 528 | 20250226 | 095500 | 2154054800 | 29400 | 29300 | 29400 | 29300 | 105 |
| 529 | 20250226 | 095400 | 2150976300 | 29300 | 29300 | 29350 | 29250 | 721 |
| 530 | 20250226 | 095300 | 2129846600 | 29250 | 29300 | 29300 | 29250 | 2068 |
| 531 | 20250226 | 095200 | 2069256600 | 29350 | 29350 | 29350 | 29300 | 1183 |
| 532 | 20250226 | 095100 | 2034575950 | 29300 | 29300 | 29350 | 29300 | 272 |
| 533 | 20250226 | 095000 | 2026605200 | 29300 | 29400 | 29400 | 29300 | 1740 |
| 534 | 20250226 | 094900 | 1975591100 | 29400 | 29500 | 29500 | 29400 | 2170 |
| 535 | 20250226 | 094800 | 1911784750 | 29550 | 29650 | 29650 | 29400 | 15336 |
| 536 | 20250226 | 094700 | 1458731650 | 29650 | 29600 | 29650 | 29600 | 314 |
| 537 | 20250226 | 094600 | 1449430650 | 29600 | 29650 | 29650 | 29600 | 1119 |
| 538 | 20250226 | 094500 | 1416304450 | 29650 | 29600 | 29650 | 29600 | 580 |
| 539 | 20250226 | 094400 | 1399135150 | 29650 | 29650 | 29700 | 29650 | 204 |
| 540 | 20250226 | 094300 | 1393086500 | 29650 | 29700 | 29700 | 29650 | 83 |
| 541 | 20250226 | 094200 | 1390624050 | 29700 | 29700 | 29750 | 29600 | 148 |
| 542 | 20250226 | 094100 | 1386239800 | 29600 | 29700 | 29750 | 29600 | 701 |
| 543 | 20250226 | 094000 | 1365478100 | 29750 | 29700 | 29750 | 29600 | 792 |
| 544 | 20250226 | 093900 | 1341945450 | 29650 | 29700 | 29700 | 29600 | 1317 |
| 545 | 20250226 | 093800 | 1302897600 | 29700 | 29850 | 29850 | 29700 | 2045 |
| 546 | 20250226 | 093700 | 1242065300 | 29800 | 29850 | 29850 | 29800 | 397 |
| 547 | 20250226 | 093600 | 1230228600 | 29850 | 29850 | 29850 | 29800 | 220 |
| 548 | 20250226 | 093500 | 1223662950 | 29850 | 29800 | 29850 | 29800 | 62 |
| 549 | 20250226 | 093400 | 1221812500 | 29700 | 29800 | 29800 | 29700 | 302 |
| 550 | 20250226 | 093300 | 1212831900 | 29700 | 29700 | 29700 | 29700 | 33 |
| 551 | 20250226 | 093200 | 1211851800 | 29700 | 29800 | 29800 | 29700 | 197 |
| 552 | 20250226 | 093100 | 1206000800 | 29800 | 29700 | 29800 | 29700 | 18 |
| 553 | 20250226 | 093000 | 1205464600 | 29700 | 29650 | 29700 | 29650 | 748 |
| 554 | 20250226 | 092900 | 1183280000 | 29700 | 29700 | 29750 | 29700 | 787 |
| 555 | 20250226 | 092800 | 1159898150 | 29750 | 29850 | 29850 | 29700 | 3662 |
| 556 | 20250226 | 092700 | 1050810850 | 29850 | 29950 | 30000 | 29850 | 80 |
| 557 | 20250226 | 092600 | 1048418100 | 29950 | 29850 | 29950 | 29850 | 5 |
| 558 | 20250226 | 092500 | 1048268450 | 29850 | 29900 | 29900 | 29850 | 1201 |
| 559 | 20250226 | 092400 | 1012401050 | 29900 | 30000 | 30000 | 29900 | 537 |
| 560 | 20250226 | 092300 | 996311700 | 30000 | 30000 | 30000 | 30000 | 84 |
| 561 | 20250226 | 092200 | 993791700 | 30000 | 29950 | 30000 | 29950 | 24 |
| 562 | 20250226 | 092100 | 993072850 | 29950 | 29950 | 30000 | 29950 | 415 |
| 563 | 20250226 | 092000 | 980643400 | 29900 | 29900 | 29950 | 29800 | 2871 |
| 564 | 20250226 | 091900 | 894902000 | 29900 | 29950 | 29950 | 29900 | 2110 |
| 565 | 20250226 | 091800 | 831805700 | 29950 | 29950 | 29950 | 29900 | 127 |
| 566 | 20250226 | 091700 | 828002250 | 29950 | 30150 | 30150 | 29950 | 724 |
| 567 | 20250226 | 091600 | 806306400 | 30200 | 29950 | 30200 | 29950 | 61 |
| 568 | 20250226 | 091500 | 804477250 | 29950 | 29850 | 29950 | 29850 | 721 |
| 569 | 20250226 | 091400 | 782908650 | 29850 | 29850 | 29950 | 29800 | 885 |
| 570 | 20250226 | 091300 | 756483050 | 29750 | 30200 | 30200 | 29750 | 6744 |
| 571 | 20250226 | 091200 | 554230250 | 30250 | 30200 | 30350 | 30200 | 43 |
| 572 | 20250226 | 091100 | 552929800 | 30150 | 30350 | 30350 | 30150 | 9344 |
| 573 | 20250226 | 091000 | 270354900 | 30300 | 30350 | 30350 | 30300 | 7 |
| 574 | 20250226 | 090900 | 270142700 | 30300 | 30350 | 30350 | 30300 | 522 |
| 575 | 20250226 | 090800 | 254316100 | 30350 | 30250 | 30350 | 30250 | 195 |
| 576 | 20250226 | 090700 | 248408050 | 30250 | 30400 | 30400 | 30200 | 1266 |
| 577 | 20250226 | 090600 | 210028950 | 30400 | 30400 | 30400 | 30400 | 150 |
| 578 | 20250226 | 090500 | 205468950 | 30400 | 30600 | 30800 | 30300 | 2555 |
| 579 | 20250226 | 090400 | 127646350 | 30550 | 30500 | 30850 | 30500 | 725 |
| 580 | 20250226 | 090300 | 105500600 | 30500 | 30550 | 30550 | 30500 | 449 |
| 581 | 20250226 | 090200 | 91802150 | 30600 | 30650 | 30850 | 30500 | 749 |
| 582 | 20250226 | 090100 | 68869500 | 30650 | 30650 | 30750 | 30650 | 607 |
| 583 | 20250226 | 090000 | 50261500 | 30650 | 30800 | 30800 | 30650 | 1602 |