34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 191800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 13465 |
| 3 | 20250226 | 191700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20250226 | 191600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20250226 | 191500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20250226 | 191400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20250226 | 191300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20250226 | 191200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20250226 | 191100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20250226 | 191000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20250226 | 190900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20250226 | 190800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20250226 | 190700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20250226 | 190600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20250226 | 190500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20250226 | 190400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20250226 | 190300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20250226 | 190200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20250226 | 190100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20250226 | 190000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20250226 | 185900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20250226 | 185800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20250226 | 185700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20250226 | 185600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20250226 | 185500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20250226 | 185400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20250226 | 185300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20250226 | 185200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20250226 | 185100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20250226 | 185000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20250226 | 184900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20250226 | 184800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 13465 |
| 33 | 20250226 | 184700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20250226 | 184600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20250226 | 184500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20250226 | 184400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20250226 | 184300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20250226 | 184200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20250226 | 184100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20250226 | 184000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20250226 | 183900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20250226 | 183800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20250226 | 183700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20250226 | 183600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20250226 | 183500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20250226 | 183400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20250226 | 183300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20250226 | 183200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20250226 | 183100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20250226 | 183000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20250226 | 182900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20250226 | 182800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20250226 | 182700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20250226 | 182600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20250226 | 182500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20250226 | 182400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20250226 | 182300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20250226 | 182200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20250226 | 182100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20250226 | 182000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20250226 | 181900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20250226 | 181800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 13465 |
| 63 | 20250226 | 181700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20250226 | 181600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20250226 | 181500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20250226 | 181400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20250226 | 181300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20250226 | 181200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20250226 | 181100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20250226 | 181000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20250226 | 180900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20250226 | 180800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20250226 | 180700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20250226 | 180600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20250226 | 180500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20250226 | 180400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20250226 | 180300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20250226 | 180200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20250226 | 180100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20250226 | 180000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20250226 | 175900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20250226 | 175800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20250226 | 175700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20250226 | 175600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20250226 | 175500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20250226 | 175400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20250226 | 175300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20250226 | 175200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20250226 | 175100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20250226 | 175000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20250226 | 174900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20250226 | 174800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 13465 |
| 93 | 20250226 | 174700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20250226 | 174600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20250226 | 174500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20250226 | 174400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20250226 | 174300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20250226 | 174200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20250226 | 174100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20250226 | 174000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20250226 | 173900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20250226 | 173800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20250226 | 173700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20250226 | 173600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20250226 | 173500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20250226 | 173400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20250226 | 173300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20250226 | 173200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20250226 | 173100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20250226 | 173000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20250226 | 172900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20250226 | 172800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20250226 | 172700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20250226 | 172600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20250226 | 172500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20250226 | 172400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20250226 | 172300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20250226 | 172200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20250226 | 172100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20250226 | 172000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20250226 | 171900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20250226 | 171800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 13465 |
| 123 | 20250226 | 171700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20250226 | 171600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20250226 | 171500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20250226 | 171400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20250226 | 171300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20250226 | 171200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20250226 | 171100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20250226 | 171000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20250226 | 170900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20250226 | 170800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20250226 | 170700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20250226 | 170600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20250226 | 170500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20250226 | 170400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20250226 | 170300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20250226 | 170200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20250226 | 170100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20250226 | 170000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20250226 | 165900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20250226 | 165800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20250226 | 165700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20250226 | 165600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20250226 | 165500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20250226 | 165400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20250226 | 165300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20250226 | 165200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20250226 | 165100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20250226 | 165000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20250226 | 164900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20250226 | 164800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 13465 |
| 153 | 20250226 | 164700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20250226 | 164600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20250226 | 164500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20250226 | 164400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20250226 | 164300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20250226 | 164200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20250226 | 164100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20250226 | 164000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20250226 | 163900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20250226 | 163800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20250226 | 163700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20250226 | 163600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20250226 | 163500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20250226 | 163400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20250226 | 163300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20250226 | 163200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20250226 | 163100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20250226 | 163000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20250226 | 162900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20250226 | 162800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20250226 | 162700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20250226 | 162600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20250226 | 162500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20250226 | 162400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20250226 | 162300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20250226 | 162200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20250226 | 162100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20250226 | 162000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20250226 | 161900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20250226 | 161800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 13465 |
| 183 | 20250226 | 161700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20250226 | 161600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20250226 | 161500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20250226 | 161400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20250226 | 161300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20250226 | 161200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20250226 | 161100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20250226 | 161000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20250226 | 160900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20250226 | 160800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20250226 | 160700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20250226 | 160600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20250226 | 160500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20250226 | 160400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20250226 | 160300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20250226 | 160200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20250226 | 160100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20250226 | 160000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20250226 | 155900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20250226 | 155800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20250226 | 155700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20250226 | 155600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20250226 | 155500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20250226 | 155400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20250226 | 155300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20250226 | 155200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20250226 | 155100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20250226 | 155000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20250226 | 154900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20250226 | 154800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 13465 |
| 213 | 20250226 | 154700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20250226 | 154600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20250226 | 154500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20250226 | 154400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20250226 | 154300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20250226 | 154200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20250226 | 154100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20250226 | 154000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20250226 | 153900 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20250226 | 153800 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20250226 | 153700 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20250226 | 153600 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20250226 | 153500 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20250226 | 153400 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20250226 | 153300 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20250226 | 153200 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20250226 | 153100 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20250226 | 153000 | 16846757800 | 23150 | 23150 | 23150 | 23150 | 13465 |
| 231 | 20250226 | 152900 | 16535043050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20250226 | 152800 | 16535043050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20250226 | 152700 | 16535043050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20250226 | 152600 | 16535043050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20250226 | 152500 | 16535043050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20250226 | 152400 | 16535043050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20250226 | 152300 | 16535043050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20250226 | 152200 | 16535043050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20250226 | 152100 | 16535043050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20250226 | 152000 | 16535043050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20250226 | 151900 | 16535043050 | 23150 | 23150 | 23200 | 23100 | 1902 |
| 242 | 20250226 | 151800 | 16491013650 | 23200 | 23200 | 23200 | 23150 | 586 |
| 243 | 20250226 | 151700 | 16477418650 | 23250 | 23250 | 23300 | 23150 | 1617 |
| 244 | 20250226 | 151600 | 16439779000 | 23200 | 23150 | 23200 | 23150 | 890 |
| 245 | 20250226 | 151500 | 16419140650 | 23150 | 23150 | 23200 | 23150 | 938 |
| 246 | 20250226 | 151400 | 16397412500 | 23150 | 23100 | 23150 | 23050 | 1580 |
| 247 | 20250226 | 151300 | 16360904450 | 23100 | 23200 | 23250 | 23000 | 8921 |
| 248 | 20250226 | 151200 | 16154703350 | 23250 | 23250 | 23300 | 23250 | 1398 |
| 249 | 20250226 | 151100 | 16122199750 | 23300 | 23250 | 23300 | 23250 | 2039 |
| 250 | 20250226 | 151000 | 16074701650 | 23300 | 23250 | 23300 | 23250 | 767 |
| 251 | 20250226 | 150900 | 16056868500 | 23300 | 23300 | 23300 | 23250 | 1429 |
| 252 | 20250226 | 150800 | 16023627650 | 23300 | 23300 | 23300 | 23250 | 386 |
| 253 | 20250226 | 150700 | 16014640050 | 23300 | 23300 | 23350 | 23250 | 1109 |
| 254 | 20250226 | 150600 | 15988802150 | 23300 | 23200 | 23300 | 23200 | 1590 |
| 255 | 20250226 | 150500 | 15951837000 | 23200 | 23200 | 23200 | 23150 | 627 |
| 256 | 20250226 | 150400 | 15937293350 | 23250 | 23200 | 23250 | 23200 | 1132 |
| 257 | 20250226 | 150300 | 15911018050 | 23200 | 23300 | 23300 | 23200 | 2503 |
| 258 | 20250226 | 150200 | 15852853800 | 23300 | 23250 | 23300 | 23250 | 591 |
| 259 | 20250226 | 150100 | 15839095000 | 23250 | 23300 | 23300 | 23250 | 1535 |
| 260 | 20250226 | 150000 | 15803344600 | 23300 | 23300 | 23350 | 23300 | 730 |
| 261 | 20250226 | 145900 | 15786308800 | 23300 | 23350 | 23400 | 23300 | 893 |
| 262 | 20250226 | 145800 | 15765455800 | 23300 | 23300 | 23350 | 23300 | 496 |
| 263 | 20250226 | 145700 | 15753880150 | 23350 | 23300 | 23350 | 23300 | 634 |
| 264 | 20250226 | 145600 | 15739082050 | 23300 | 23300 | 23350 | 23300 | 599 |
| 265 | 20250226 | 145500 | 15725101400 | 23300 | 23350 | 23350 | 23250 | 2713 |
| 266 | 20250226 | 145400 | 15661883900 | 23300 | 23300 | 23400 | 23300 | 937 |
| 267 | 20250226 | 145300 | 15640003750 | 23350 | 23350 | 23350 | 23300 | 573 |
| 268 | 20250226 | 145200 | 15626625800 | 23300 | 23400 | 23450 | 23300 | 880 |
| 269 | 20250226 | 145100 | 15606076050 | 23400 | 23400 | 23450 | 23350 | 1462 |
| 270 | 20250226 | 145000 | 15571875150 | 23350 | 23400 | 23400 | 23350 | 596 |
| 271 | 20250226 | 144900 | 15557941100 | 23350 | 23350 | 23400 | 23350 | 1249 |
| 272 | 20250226 | 144800 | 15528715650 | 23400 | 23350 | 23400 | 23300 | 2825 |
| 273 | 20250226 | 144700 | 15462671950 | 23350 | 23300 | 23350 | 23300 | 727 |
| 274 | 20250226 | 144600 | 15445700400 | 23300 | 23350 | 23350 | 23300 | 1861 |
| 275 | 20250226 | 144500 | 15402327650 | 23350 | 23250 | 23350 | 23250 | 2841 |
| 276 | 20250226 | 144400 | 15336074000 | 23250 | 23250 | 23300 | 23250 | 644 |
| 277 | 20250226 | 144300 | 15321078750 | 23250 | 23300 | 23300 | 23250 | 1616 |
| 278 | 20250226 | 144200 | 15283456450 | 23250 | 23300 | 23300 | 23200 | 2364 |
| 279 | 20250226 | 144100 | 15228418250 | 23300 | 23300 | 23350 | 23250 | 1048 |
| 280 | 20250226 | 144000 | 15204015650 | 23250 | 23250 | 23300 | 23250 | 354 |
| 281 | 20250226 | 143900 | 15195771850 | 23250 | 23300 | 23350 | 23250 | 632 |
| 282 | 20250226 | 143800 | 15181027150 | 23300 | 23250 | 23300 | 23250 | 962 |
| 283 | 20250226 | 143700 | 15158618300 | 23300 | 23300 | 23300 | 23250 | 699 |
| 284 | 20250226 | 143600 | 15142338300 | 23250 | 23300 | 23350 | 23250 | 860 |
| 285 | 20250226 | 143500 | 15122281100 | 23250 | 23300 | 23350 | 23250 | 1234 |
| 286 | 20250226 | 143400 | 15093532700 | 23300 | 23300 | 23300 | 23250 | 715 |
| 287 | 20250226 | 143300 | 15076878250 | 23300 | 23250 | 23300 | 23200 | 1784 |
| 288 | 20250226 | 143200 | 15035368550 | 23200 | 23200 | 23250 | 23200 | 212 |
| 289 | 20250226 | 143100 | 15030447350 | 23200 | 23250 | 23250 | 23200 | 919 |
| 290 | 20250226 | 143000 | 15009091950 | 23200 | 23200 | 23250 | 23200 | 670 |
| 291 | 20250226 | 142900 | 14993528050 | 23200 | 23250 | 23300 | 23150 | 5891 |
| 292 | 20250226 | 142800 | 14856815200 | 23200 | 23200 | 23300 | 23200 | 1323 |
| 293 | 20250226 | 142700 | 14826070850 | 23250 | 23250 | 23300 | 23250 | 1231 |
| 294 | 20250226 | 142600 | 14797416900 | 23250 | 23250 | 23300 | 23250 | 402 |
| 295 | 20250226 | 142500 | 14788060750 | 23250 | 23250 | 23250 | 23200 | 612 |
| 296 | 20250226 | 142400 | 14773838200 | 23250 | 23200 | 23300 | 23200 | 758 |
| 297 | 20250226 | 142300 | 14756188450 | 23200 | 23150 | 23250 | 23150 | 1161 |
| 298 | 20250226 | 142200 | 14729233450 | 23150 | 23200 | 23200 | 23150 | 554 |
| 299 | 20250226 | 142100 | 14716400250 | 23200 | 23150 | 23250 | 23150 | 768 |
| 300 | 20250226 | 142000 | 14698573550 | 23200 | 23200 | 23250 | 23150 | 983 |
| 301 | 20250226 | 141900 | 14675753400 | 23200 | 23200 | 23250 | 23200 | 611 |
| 302 | 20250226 | 141800 | 14661553350 | 23250 | 23200 | 23300 | 23200 | 767 |
| 303 | 20250226 | 141700 | 14643721550 | 23200 | 23200 | 23300 | 23200 | 831 |
| 304 | 20250226 | 141600 | 14624412500 | 23200 | 23200 | 23250 | 23200 | 534 |
| 305 | 20250226 | 141500 | 14612000200 | 23200 | 23200 | 23250 | 23200 | 1183 |
| 306 | 20250226 | 141400 | 14584527700 | 23200 | 23250 | 23300 | 23200 | 900 |
| 307 | 20250226 | 141300 | 14563599150 | 23250 | 23150 | 23250 | 23150 | 824 |
| 308 | 20250226 | 141200 | 14544446100 | 23200 | 23200 | 23250 | 23150 | 564 |
| 309 | 20250226 | 141100 | 14531354450 | 23150 | 23100 | 23250 | 23100 | 7493 |
| 310 | 20250226 | 141000 | 14357624950 | 23100 | 23150 | 23150 | 23050 | 217 |
| 311 | 20250226 | 140900 | 14352606600 | 23150 | 22950 | 23150 | 22950 | 3065 |
| 312 | 20250226 | 140800 | 14281995650 | 23000 | 22950 | 23000 | 22950 | 206 |
| 313 | 20250226 | 140700 | 14277258850 | 22950 | 23050 | 23050 | 22950 | 351 |
| 314 | 20250226 | 140600 | 14269191800 | 23000 | 22950 | 23000 | 22950 | 727 |
| 315 | 20250226 | 140500 | 14252487650 | 23000 | 23050 | 23050 | 22950 | 353 |
| 316 | 20250226 | 140400 | 14244372450 | 23050 | 23000 | 23050 | 22950 | 475 |
| 317 | 20250226 | 140300 | 14233448750 | 23000 | 23000 | 23050 | 22950 | 347 |
| 318 | 20250226 | 140200 | 14225460300 | 22950 | 22950 | 23050 | 22950 | 1276 |
| 319 | 20250226 | 140100 | 14196136700 | 22950 | 22950 | 23000 | 22950 | 1841 |
| 320 | 20250226 | 140000 | 14153825000 | 23000 | 22950 | 23000 | 22950 | 1127 |
| 321 | 20250226 | 135900 | 14127949750 | 22950 | 22900 | 23000 | 22900 | 2515 |
| 322 | 20250226 | 135800 | 14070242650 | 22950 | 22900 | 23000 | 22800 | 12639 |
| 323 | 20250226 | 135700 | 13780915400 | 22950 | 23000 | 23050 | 22900 | 25150 |
| 324 | 20250226 | 135600 | 13202874550 | 23050 | 23050 | 23100 | 23000 | 5082 |
| 325 | 20250226 | 135500 | 13085767850 | 23100 | 23050 | 23100 | 23050 | 280 |
| 326 | 20250226 | 135400 | 13079302650 | 23050 | 23100 | 23100 | 23050 | 2028 |
| 327 | 20250226 | 135300 | 13032550200 | 23050 | 23100 | 23100 | 23050 | 514 |
| 328 | 20250226 | 135200 | 13020698550 | 23050 | 23100 | 23150 | 23050 | 728 |
| 329 | 20250226 | 135100 | 13003874300 | 23100 | 23150 | 23150 | 23050 | 271 |
| 330 | 20250226 | 135000 | 12997606200 | 23100 | 23100 | 23150 | 23050 | 2092 |
| 331 | 20250226 | 134900 | 12949312400 | 23150 | 23100 | 23150 | 23100 | 2623 |
| 332 | 20250226 | 134800 | 12888712800 | 23100 | 23150 | 23150 | 23100 | 477 |
| 333 | 20250226 | 134700 | 12877676700 | 23100 | 23100 | 23150 | 23100 | 396 |
| 334 | 20250226 | 134600 | 12868513400 | 23100 | 23150 | 23150 | 23100 | 215 |
| 335 | 20250226 | 134500 | 12863536950 | 23100 | 23100 | 23150 | 23100 | 279 |
| 336 | 20250226 | 134400 | 12857081450 | 23100 | 23100 | 23150 | 23100 | 1500 |
| 337 | 20250226 | 134300 | 12822359400 | 23100 | 23150 | 23200 | 23050 | 2469 |
| 338 | 20250226 | 134200 | 12765321300 | 23150 | 23100 | 23200 | 23100 | 501 |
| 339 | 20250226 | 134100 | 12753731150 | 23100 | 23150 | 23150 | 23100 | 1014 |
| 340 | 20250226 | 134000 | 12730268700 | 23100 | 23100 | 23150 | 23100 | 515 |
| 341 | 20250226 | 133900 | 12718350350 | 23150 | 23150 | 23150 | 23100 | 390 |
| 342 | 20250226 | 133800 | 12709325750 | 23150 | 23100 | 23150 | 23100 | 181 |
| 343 | 20250226 | 133700 | 12705143100 | 23100 | 23100 | 23150 | 23100 | 205 |
| 344 | 20250226 | 133600 | 12700403600 | 23100 | 23050 | 23100 | 23050 | 789 |
| 345 | 20250226 | 133500 | 12682179650 | 23100 | 23050 | 23100 | 23050 | 488 |
| 346 | 20250226 | 133400 | 12670912200 | 23050 | 23100 | 23100 | 23050 | 130 |
| 347 | 20250226 | 133300 | 12667911650 | 23050 | 23100 | 23150 | 23050 | 375 |
| 348 | 20250226 | 133200 | 12659251900 | 23100 | 23100 | 23150 | 23100 | 2135 |
| 349 | 20250226 | 133100 | 12609932200 | 23100 | 23150 | 23150 | 23100 | 49 |
| 350 | 20250226 | 133000 | 12608798900 | 23150 | 23100 | 23150 | 23100 | 443 |
| 351 | 20250226 | 132900 | 12598552800 | 23100 | 23100 | 23150 | 23100 | 110 |
| 352 | 20250226 | 132800 | 12596009300 | 23150 | 23100 | 23150 | 23100 | 225 |
| 353 | 20250226 | 132700 | 12590808000 | 23100 | 23150 | 23200 | 23100 | 257 |
| 354 | 20250226 | 132600 | 12584851250 | 23150 | 23200 | 23200 | 23150 | 492 |
| 355 | 20250226 | 132500 | 12573457650 | 23150 | 23150 | 23200 | 23150 | 147 |
| 356 | 20250226 | 132400 | 12570051800 | 23200 | 23150 | 23200 | 23150 | 336 |
| 357 | 20250226 | 132300 | 12562264000 | 23200 | 23200 | 23200 | 23150 | 241 |
| 358 | 20250226 | 132200 | 12556682650 | 23200 | 23200 | 23200 | 23100 | 437 |
| 359 | 20250226 | 132100 | 12546562300 | 23150 | 23150 | 23200 | 23150 | 3320 |
| 360 | 20250226 | 132000 | 12469645500 | 23200 | 23150 | 23200 | 23150 | 427 |
| 361 | 20250226 | 131900 | 12459756750 | 23150 | 23100 | 23200 | 23100 | 251 |
| 362 | 20250226 | 131800 | 12453944600 | 23100 | 23100 | 23200 | 23100 | 1385 |
| 363 | 20250226 | 131700 | 12421880300 | 23100 | 23150 | 23150 | 23100 | 167 |
| 364 | 20250226 | 131600 | 12418017500 | 23150 | 23100 | 23150 | 23100 | 222 |
| 365 | 20250226 | 131500 | 12412885750 | 23100 | 23150 | 23150 | 23100 | 216 |
| 366 | 20250226 | 131400 | 12407890300 | 23150 | 23150 | 23150 | 23100 | 225 |
| 367 | 20250226 | 131300 | 12402689050 | 23100 | 23100 | 23150 | 23050 | 200 |
| 368 | 20250226 | 131200 | 12398067300 | 23100 | 23150 | 23150 | 23050 | 370 |
| 369 | 20250226 | 131100 | 12389521950 | 23050 | 23100 | 23100 | 23050 | 1393 |
| 370 | 20250226 | 131000 | 12357344300 | 23100 | 23100 | 23100 | 23050 | 230 |
| 371 | 20250226 | 130900 | 12352032000 | 23100 | 23100 | 23100 | 23050 | 239 |
| 372 | 20250226 | 130800 | 12346515000 | 23100 | 23050 | 23100 | 23000 | 361 |
| 373 | 20250226 | 130700 | 12338189350 | 23100 | 23100 | 23100 | 23050 | 2750 |
| 374 | 20250226 | 130600 | 12274799850 | 23100 | 23150 | 23150 | 23050 | 490 |
| 375 | 20250226 | 130500 | 12263480100 | 23100 | 23050 | 23150 | 23050 | 2433 |
| 376 | 20250226 | 130400 | 12207282200 | 23050 | 23000 | 23100 | 23000 | 437 |
| 377 | 20250226 | 130300 | 12197209100 | 23050 | 23050 | 23100 | 23000 | 1602 |
| 378 | 20250226 | 130200 | 12160300350 | 23000 | 23050 | 23100 | 23000 | 8110 |
| 379 | 20250226 | 130100 | 11973378350 | 23050 | 23050 | 23100 | 23050 | 3654 |
| 380 | 20250226 | 130000 | 11889152200 | 23050 | 23050 | 23100 | 23050 | 731 |
| 381 | 20250226 | 125900 | 11872297200 | 23050 | 23100 | 23150 | 23050 | 892 |
| 382 | 20250226 | 125800 | 11851712900 | 23100 | 23050 | 23150 | 23050 | 518 |
| 383 | 20250226 | 125700 | 11839743550 | 23050 | 23100 | 23150 | 23050 | 449 |
| 384 | 20250226 | 125600 | 11829363350 | 23100 | 23200 | 23200 | 23050 | 8171 |
| 385 | 20250226 | 125500 | 11640623950 | 23150 | 23150 | 23150 | 23100 | 177 |
| 386 | 20250226 | 125400 | 11636527100 | 23150 | 23150 | 23200 | 23150 | 1862 |
| 387 | 20250226 | 125300 | 11593416700 | 23150 | 23150 | 23200 | 23150 | 486 |
| 388 | 20250226 | 125200 | 11582164400 | 23150 | 23200 | 23200 | 23150 | 190 |
| 389 | 20250226 | 125100 | 11577760850 | 23150 | 23150 | 23200 | 23150 | 482 |
| 390 | 20250226 | 125000 | 11566600200 | 23150 | 23200 | 23200 | 23150 | 446 |
| 391 | 20250226 | 124900 | 11556266600 | 23150 | 23200 | 23200 | 23100 | 7172 |
| 392 | 20250226 | 124800 | 11390166450 | 23200 | 23250 | 23300 | 23200 | 261 |
| 393 | 20250226 | 124700 | 11384101900 | 23250 | 23200 | 23250 | 23200 | 362 |
| 394 | 20250226 | 124600 | 11375697050 | 23250 | 23300 | 23300 | 23250 | 1802 |
| 395 | 20250226 | 124500 | 11333786850 | 23300 | 23300 | 23350 | 23250 | 126 |
| 396 | 20250226 | 124400 | 11330851700 | 23300 | 23250 | 23350 | 23250 | 834 |
| 397 | 20250226 | 124300 | 11311418750 | 23250 | 23250 | 23300 | 23250 | 476 |
| 398 | 20250226 | 124200 | 11300344650 | 23300 | 23300 | 23300 | 23250 | 206 |
| 399 | 20250226 | 124100 | 11295545050 | 23300 | 23300 | 23300 | 23250 | 205 |
| 400 | 20250226 | 124000 | 11290776800 | 23300 | 23300 | 23300 | 23300 | 84 |
| 401 | 20250226 | 123900 | 11288819600 | 23300 | 23300 | 23300 | 23300 | 416 |
| 402 | 20250226 | 123800 | 11279126800 | 23300 | 23250 | 23300 | 23250 | 97 |
| 403 | 20250226 | 123700 | 11276867950 | 23250 | 23300 | 23300 | 23250 | 356 |
| 404 | 20250226 | 123600 | 11268585950 | 23300 | 23300 | 23350 | 23300 | 1283 |
| 405 | 20250226 | 123500 | 11238685550 | 23350 | 23300 | 23350 | 23300 | 265 |
| 406 | 20250226 | 123400 | 11232498300 | 23300 | 23250 | 23350 | 23250 | 746 |
| 407 | 20250226 | 123300 | 11215116750 | 23250 | 23250 | 23300 | 23250 | 79 |
| 408 | 20250226 | 123200 | 11213277200 | 23300 | 23300 | 23300 | 23250 | 77 |
| 409 | 20250226 | 123100 | 11211483400 | 23250 | 23250 | 23300 | 23250 | 51 |
| 410 | 20250226 | 123000 | 11210295250 | 23300 | 23300 | 23300 | 23250 | 284 |
| 411 | 20250226 | 122900 | 11203678650 | 23300 | 23250 | 23300 | 23250 | 251 |
| 412 | 20250226 | 122800 | 11197841200 | 23300 | 23250 | 23300 | 23250 | 109 |
| 413 | 20250226 | 122700 | 11195303100 | 23300 | 23250 | 23300 | 23250 | 62 |
| 414 | 20250226 | 122600 | 11193858800 | 23250 | 23300 | 23300 | 23250 | 79 |
| 415 | 20250226 | 122500 | 11192018250 | 23300 | 23200 | 23300 | 23200 | 2046 |
| 416 | 20250226 | 122400 | 11144474600 | 23200 | 23300 | 23300 | 23200 | 1967 |
| 417 | 20250226 | 122300 | 11098754900 | 23250 | 23300 | 23300 | 23250 | 262 |
| 418 | 20250226 | 122200 | 11092658350 | 23250 | 23300 | 23300 | 23250 | 217 |
| 419 | 20250226 | 122100 | 11087609050 | 23250 | 23300 | 23300 | 23250 | 659 |
| 420 | 20250226 | 122000 | 11072258950 | 23250 | 23200 | 23300 | 23200 | 1212 |
| 421 | 20250226 | 121900 | 11044065600 | 23200 | 23250 | 23250 | 23150 | 338 |
| 422 | 20250226 | 121800 | 11036224050 | 23250 | 23150 | 23250 | 23150 | 856 |
| 423 | 20250226 | 121700 | 11016329250 | 23150 | 23200 | 23200 | 23150 | 668 |
| 424 | 20250226 | 121600 | 11000831800 | 23200 | 23200 | 23200 | 23150 | 706 |
| 425 | 20250226 | 121500 | 10984471100 | 23150 | 23150 | 23200 | 23150 | 152 |
| 426 | 20250226 | 121400 | 10980945400 | 23150 | 23200 | 23200 | 23150 | 94 |
| 427 | 20250226 | 121300 | 10978765950 | 23200 | 23250 | 23250 | 23150 | 2880 |
| 428 | 20250226 | 121200 | 10911957800 | 23250 | 23300 | 23300 | 23200 | 3046 |
| 429 | 20250226 | 121100 | 10841161200 | 23250 | 23300 | 23300 | 23250 | 137 |
| 430 | 20250226 | 121000 | 10837972850 | 23300 | 23250 | 23300 | 23250 | 264 |
| 431 | 20250226 | 120900 | 10831821750 | 23300 | 23250 | 23300 | 23250 | 134 |
| 432 | 20250226 | 120800 | 10828703550 | 23300 | 23300 | 23300 | 23250 | 401 |
| 433 | 20250226 | 120700 | 10819361050 | 23300 | 23300 | 23300 | 23250 | 155 |
| 434 | 20250226 | 120600 | 10815750600 | 23300 | 23250 | 23300 | 23250 | 333 |
| 435 | 20250226 | 120500 | 10808002900 | 23250 | 23300 | 23300 | 23250 | 722 |
| 436 | 20250226 | 120400 | 10791214950 | 23300 | 23300 | 23350 | 23300 | 292 |
| 437 | 20250226 | 120300 | 10784407500 | 23250 | 23300 | 23300 | 23250 | 2166 |
| 438 | 20250226 | 120200 | 10733986050 | 23350 | 23350 | 23350 | 23300 | 453 |
| 439 | 20250226 | 120100 | 10723427000 | 23350 | 23300 | 23350 | 23300 | 40 |
| 440 | 20250226 | 120000 | 10722493200 | 23350 | 23350 | 23350 | 23300 | 2914 |
| 441 | 20250226 | 115900 | 10654586150 | 23350 | 23350 | 23400 | 23350 | 863 |
| 442 | 20250226 | 115800 | 10634434300 | 23350 | 23400 | 23450 | 23350 | 332 |
| 443 | 20250226 | 115700 | 10626664350 | 23400 | 23450 | 23450 | 23350 | 460 |
| 444 | 20250226 | 115600 | 10615897100 | 23450 | 23450 | 23450 | 23400 | 833 |
| 445 | 20250226 | 115500 | 10596387700 | 23450 | 23400 | 23450 | 23400 | 111 |
| 446 | 20250226 | 115400 | 10593784900 | 23450 | 23400 | 23450 | 23400 | 170 |
| 447 | 20250226 | 115300 | 10589801600 | 23450 | 23450 | 23450 | 23400 | 345 |
| 448 | 20250226 | 115200 | 10581711500 | 23450 | 23400 | 23450 | 23300 | 1189 |
| 449 | 20250226 | 115100 | 10553906950 | 23400 | 23350 | 23400 | 23350 | 246 |
| 450 | 20250226 | 115000 | 10548153800 | 23350 | 23400 | 23400 | 23350 | 544 |
| 451 | 20250226 | 114900 | 10535448800 | 23350 | 23400 | 23400 | 23350 | 1568 |
| 452 | 20250226 | 114800 | 10498827250 | 23350 | 23400 | 23450 | 23350 | 149 |
| 453 | 20250226 | 114700 | 10495342400 | 23350 | 23350 | 23400 | 23350 | 507 |
| 454 | 20250226 | 114600 | 10483498800 | 23400 | 23350 | 23400 | 23350 | 369 |
| 455 | 20250226 | 114500 | 10474868300 | 23350 | 23400 | 23450 | 23350 | 3041 |
| 456 | 20250226 | 114400 | 10403664650 | 23450 | 23450 | 23450 | 23400 | 442 |
| 457 | 20250226 | 114300 | 10393317650 | 23450 | 23450 | 23450 | 23450 | 147 |
| 458 | 20250226 | 114200 | 10389870500 | 23400 | 23450 | 23450 | 23400 | 275 |
| 459 | 20250226 | 114100 | 10383421950 | 23400 | 23500 | 23500 | 23400 | 1729 |
| 460 | 20250226 | 114000 | 10342876350 | 23450 | 23450 | 23500 | 23450 | 262 |
| 461 | 20250226 | 113900 | 10336727750 | 23500 | 23500 | 23500 | 23450 | 162 |
| 462 | 20250226 | 113800 | 10332921050 | 23500 | 23500 | 23500 | 23450 | 120 |
| 463 | 20250226 | 113700 | 10330102700 | 23500 | 23450 | 23500 | 23450 | 255 |
| 464 | 20250226 | 113600 | 10324113050 | 23500 | 23500 | 23500 | 23450 | 256 |
| 465 | 20250226 | 113500 | 10318099150 | 23450 | 23500 | 23500 | 23400 | 449 |
| 466 | 20250226 | 113400 | 10307563100 | 23450 | 23500 | 23500 | 23450 | 195 |
| 467 | 20250226 | 113300 | 10302982800 | 23500 | 23500 | 23500 | 23450 | 411 |
| 468 | 20250226 | 113200 | 10293336300 | 23500 | 23450 | 23500 | 23400 | 529 |
| 469 | 20250226 | 113100 | 10280928200 | 23450 | 23400 | 23450 | 23400 | 347 |
| 470 | 20250226 | 113000 | 10272792950 | 23400 | 23450 | 23450 | 23400 | 280 |
| 471 | 20250226 | 112900 | 10266228650 | 23450 | 23450 | 23450 | 23400 | 150 |
| 472 | 20250226 | 112800 | 10262711250 | 23450 | 23400 | 23450 | 23400 | 206 |
| 473 | 20250226 | 112700 | 10257881400 | 23450 | 23450 | 23450 | 23400 | 185 |
| 474 | 20250226 | 112600 | 10253543300 | 23450 | 23450 | 23450 | 23400 | 99 |
| 475 | 20250226 | 112500 | 10251221950 | 23450 | 23450 | 23450 | 23400 | 320 |
| 476 | 20250226 | 112400 | 10243723450 | 23450 | 23450 | 23500 | 23450 | 181 |
| 477 | 20250226 | 112300 | 10239477950 | 23450 | 23450 | 23450 | 23400 | 458 |
| 478 | 20250226 | 112200 | 10228738600 | 23450 | 23450 | 23450 | 23400 | 449 |
| 479 | 20250226 | 112100 | 10218226650 | 23450 | 23400 | 23450 | 23400 | 205 |
| 480 | 20250226 | 112000 | 10213419750 | 23400 | 23450 | 23500 | 23400 | 1009 |
| 481 | 20250226 | 111900 | 10189777750 | 23450 | 23500 | 23500 | 23450 | 162 |
| 482 | 20250226 | 111800 | 10185973000 | 23500 | 23450 | 23500 | 23400 | 286 |
| 483 | 20250226 | 111700 | 10179264850 | 23450 | 23450 | 23450 | 23400 | 232 |
| 484 | 20250226 | 111600 | 10173830750 | 23400 | 23500 | 23500 | 23400 | 1151 |
| 485 | 20250226 | 111500 | 10146839750 | 23450 | 23400 | 23450 | 23400 | 504 |
| 486 | 20250226 | 111400 | 10135023750 | 23450 | 23450 | 23450 | 23400 | 179 |
| 487 | 20250226 | 111300 | 10130832000 | 23450 | 23500 | 23500 | 23450 | 1656 |
| 488 | 20250226 | 111200 | 10091993450 | 23500 | 23450 | 23500 | 23400 | 278 |
| 489 | 20250226 | 111100 | 10085472050 | 23450 | 23400 | 23450 | 23350 | 1507 |
| 490 | 20250226 | 111000 | 10050210250 | 23350 | 23400 | 23400 | 23350 | 94 |
| 491 | 20250226 | 110900 | 10048011800 | 23400 | 23350 | 23400 | 23350 | 156 |
| 492 | 20250226 | 110800 | 10044362600 | 23400 | 23450 | 23500 | 23350 | 1930 |
| 493 | 20250226 | 110700 | 9999178300 | 23450 | 23500 | 23500 | 23450 | 434 |
| 494 | 20250226 | 110600 | 9988986200 | 23500 | 23500 | 23500 | 23450 | 603 |
| 495 | 20250226 | 110500 | 9974816050 | 23450 | 23450 | 23500 | 23450 | 114 |
| 496 | 20250226 | 110400 | 9972137650 | 23500 | 23500 | 23500 | 23450 | 89 |
| 497 | 20250226 | 110300 | 9970046400 | 23450 | 23450 | 23500 | 23400 | 180 |
| 498 | 20250226 | 110200 | 9965820000 | 23400 | 23450 | 23450 | 23400 | 598 |
| 499 | 20250226 | 110100 | 9951798550 | 23450 | 23450 | 23500 | 23450 | 1180 |
| 500 | 20250226 | 110000 | 9924124550 | 23450 | 23500 | 23500 | 23450 | 505 |
| 501 | 20250226 | 105900 | 9912257250 | 23500 | 23500 | 23500 | 23450 | 389 |
| 502 | 20250226 | 105800 | 9903127500 | 23500 | 23500 | 23550 | 23500 | 2675 |
| 503 | 20250226 | 105700 | 9840205400 | 23550 | 23500 | 23550 | 23500 | 221 |
| 504 | 20250226 | 105600 | 9835006300 | 23500 | 23500 | 23500 | 23450 | 276 |
| 505 | 20250226 | 105500 | 9828520650 | 23500 | 23500 | 23500 | 23450 | 555 |
| 506 | 20250226 | 105400 | 9815479650 | 23500 | 23500 | 23500 | 23450 | 449 |
| 507 | 20250226 | 105300 | 9804928400 | 23500 | 23500 | 23500 | 23450 | 505 |
| 508 | 20250226 | 105200 | 9793062500 | 23500 | 23500 | 23500 | 23450 | 634 |
| 509 | 20250226 | 105100 | 9778165050 | 23500 | 23500 | 23500 | 23450 | 1452 |
| 510 | 20250226 | 105000 | 9744046900 | 23450 | 23500 | 23500 | 23450 | 126 |
| 511 | 20250226 | 104900 | 9741088950 | 23500 | 23500 | 23500 | 23450 | 341 |
| 512 | 20250226 | 104800 | 9733075650 | 23500 | 23450 | 23500 | 23450 | 919 |
| 513 | 20250226 | 104700 | 9711523950 | 23450 | 23400 | 23500 | 23400 | 2469 |
| 514 | 20250226 | 104600 | 9653699600 | 23400 | 23400 | 23450 | 23400 | 1122 |
| 515 | 20250226 | 104500 | 9627436250 | 23350 | 23350 | 23400 | 23350 | 887 |
| 516 | 20250226 | 104400 | 9606713900 | 23350 | 23400 | 23400 | 23350 | 1272 |
| 517 | 20250226 | 104300 | 9577000100 | 23400 | 23400 | 23450 | 23400 | 1057 |
| 518 | 20250226 | 104200 | 9552265200 | 23400 | 23400 | 23400 | 23300 | 1237 |
| 519 | 20250226 | 104100 | 9523364950 | 23350 | 23400 | 23400 | 23350 | 894 |
| 520 | 20250226 | 104000 | 9502477650 | 23400 | 23300 | 23400 | 23300 | 1002 |
| 521 | 20250226 | 103900 | 9479085550 | 23400 | 23550 | 23600 | 23250 | 22802 |
| 522 | 20250226 | 103800 | 8945272000 | 23600 | 23600 | 23600 | 23550 | 612 |
| 523 | 20250226 | 103700 | 8930828950 | 23600 | 23600 | 23600 | 23550 | 473 |
| 524 | 20250226 | 103600 | 8919668500 | 23600 | 23600 | 23650 | 23600 | 883 |
| 525 | 20250226 | 103500 | 8898821450 | 23650 | 23600 | 23650 | 23600 | 219 |
| 526 | 20250226 | 103400 | 8893642300 | 23600 | 23650 | 23650 | 23600 | 625 |
| 527 | 20250226 | 103300 | 8878861250 | 23650 | 23650 | 23650 | 23600 | 103 |
| 528 | 20250226 | 103200 | 8876425350 | 23600 | 23550 | 23650 | 23550 | 1044 |
| 529 | 20250226 | 103100 | 8851780250 | 23550 | 23550 | 23600 | 23550 | 1618 |
| 530 | 20250226 | 103000 | 8813672700 | 23550 | 23600 | 23600 | 23550 | 226 |
| 531 | 20250226 | 102900 | 8808339250 | 23550 | 23650 | 23650 | 23550 | 1717 |
| 532 | 20250226 | 102800 | 8767833500 | 23650 | 23650 | 23650 | 23600 | 65 |
| 533 | 20250226 | 102700 | 8766296450 | 23650 | 23600 | 23650 | 23600 | 2173 |
| 534 | 20250226 | 102600 | 8715000000 | 23600 | 23600 | 23650 | 23550 | 1275 |
| 535 | 20250226 | 102500 | 8684949850 | 23650 | 23650 | 23650 | 23600 | 799 |
| 536 | 20250226 | 102400 | 8666060500 | 23650 | 23650 | 23650 | 23600 | 255 |
| 537 | 20250226 | 102300 | 8660029800 | 23650 | 23650 | 23650 | 23600 | 257 |
| 538 | 20250226 | 102200 | 8653952100 | 23600 | 23650 | 23650 | 23550 | 1156 |
| 539 | 20250226 | 102100 | 8626661300 | 23600 | 23650 | 23650 | 23600 | 176 |
| 540 | 20250226 | 102000 | 8622502800 | 23650 | 23600 | 23650 | 23600 | 1628 |
| 541 | 20250226 | 101900 | 8584016150 | 23600 | 23650 | 23650 | 23600 | 282 |
| 542 | 20250226 | 101800 | 8577355050 | 23650 | 23650 | 23700 | 23600 | 885 |
| 543 | 20250226 | 101700 | 8556427350 | 23600 | 23600 | 23650 | 23600 | 552 |
| 544 | 20250226 | 101600 | 8543398650 | 23550 | 23600 | 23600 | 23550 | 339 |
| 545 | 20250226 | 101500 | 8535400000 | 23600 | 23500 | 23600 | 23500 | 1067 |
| 546 | 20250226 | 101400 | 8510271250 | 23550 | 23550 | 23600 | 23500 | 1174 |
| 547 | 20250226 | 101300 | 8482641950 | 23600 | 23550 | 23600 | 23500 | 647 |
| 548 | 20250226 | 101200 | 8467398450 | 23550 | 23650 | 23650 | 23500 | 4604 |
| 549 | 20250226 | 101100 | 8359057150 | 23600 | 23600 | 23600 | 23500 | 1475 |
| 550 | 20250226 | 101000 | 8324289100 | 23600 | 23600 | 23600 | 23550 | 156 |
| 551 | 20250226 | 100900 | 8320608700 | 23600 | 23550 | 23600 | 23550 | 1160 |
| 552 | 20250226 | 100800 | 8293277200 | 23550 | 23500 | 23550 | 23400 | 3673 |
| 553 | 20250226 | 100700 | 8206897700 | 23500 | 23550 | 23550 | 23400 | 1036 |
| 554 | 20250226 | 100600 | 8182573550 | 23550 | 23500 | 23550 | 23450 | 1501 |
| 555 | 20250226 | 100500 | 8147309150 | 23450 | 23650 | 23700 | 23350 | 10815 |
| 556 | 20250226 | 100400 | 7893706150 | 23650 | 23650 | 23700 | 23600 | 709 |
| 557 | 20250226 | 100300 | 7876926450 | 23700 | 23700 | 23750 | 23650 | 1297 |
| 558 | 20250226 | 100200 | 7846213150 | 23700 | 23700 | 23700 | 23600 | 2341 |
| 559 | 20250226 | 100100 | 7790847150 | 23700 | 23700 | 23750 | 23700 | 1450 |
| 560 | 20250226 | 100000 | 7756474400 | 23700 | 23650 | 23700 | 23600 | 794 |
| 561 | 20250226 | 095900 | 7737678050 | 23650 | 23550 | 23650 | 23550 | 2082 |
| 562 | 20250226 | 095800 | 7688537000 | 23550 | 23600 | 23600 | 23550 | 787 |
| 563 | 20250226 | 095700 | 7669992100 | 23550 | 23600 | 23650 | 23550 | 1078 |
| 564 | 20250226 | 095600 | 7644550200 | 23600 | 23650 | 23650 | 23600 | 2027 |
| 565 | 20250226 | 095500 | 7596637000 | 23600 | 23550 | 23600 | 23500 | 3013 |
| 566 | 20250226 | 095400 | 7525613300 | 23550 | 23500 | 23600 | 23500 | 1539 |
| 567 | 20250226 | 095300 | 7489413000 | 23500 | 23500 | 23600 | 23500 | 349 |
| 568 | 20250226 | 095200 | 7481201900 | 23550 | 23500 | 23550 | 23500 | 648 |
| 569 | 20250226 | 095100 | 7465948900 | 23550 | 23550 | 23550 | 23500 | 862 |
| 570 | 20250226 | 095000 | 7445670050 | 23500 | 23500 | 23500 | 23450 | 1810 |
| 571 | 20250226 | 094900 | 7403139650 | 23450 | 23500 | 23500 | 23450 | 436 |
| 572 | 20250226 | 094800 | 7392901250 | 23500 | 23500 | 23500 | 23450 | 640 |
| 573 | 20250226 | 094700 | 7377881050 | 23400 | 23400 | 23500 | 23400 | 921 |
| 574 | 20250226 | 094600 | 7356270750 | 23400 | 23350 | 23450 | 23350 | 889 |
| 575 | 20250226 | 094500 | 7335467200 | 23400 | 23400 | 23450 | 23350 | 603 |
| 576 | 20250226 | 094400 | 7321357150 | 23400 | 23500 | 23550 | 23350 | 2160 |
| 577 | 20250226 | 094300 | 7270707500 | 23500 | 23300 | 23500 | 23300 | 5840 |
| 578 | 20250226 | 094200 | 7134051650 | 23250 | 23350 | 23400 | 23100 | 29354 |
| 579 | 20250226 | 094100 | 6452261250 | 23350 | 23400 | 23450 | 23350 | 5736 |
| 580 | 20250226 | 094000 | 6318128050 | 23400 | 23500 | 23500 | 23400 | 1893 |
| 581 | 20250226 | 093900 | 6273740950 | 23500 | 23600 | 23600 | 23500 | 3138 |
| 582 | 20250226 | 093800 | 6199913300 | 23600 | 23600 | 23650 | 23550 | 1090 |
| 583 | 20250226 | 093700 | 6174190350 | 23600 | 23550 | 23600 | 23550 | 305 |
| 584 | 20250226 | 093600 | 6166999300 | 23550 | 23500 | 23550 | 23500 | 1237 |
| 585 | 20250226 | 093500 | 6137876200 | 23550 | 23450 | 23550 | 23450 | 2566 |
| 586 | 20250226 | 093400 | 6077577750 | 23450 | 23450 | 23500 | 23400 | 1777 |
| 587 | 20250226 | 093300 | 6035904350 | 23450 | 23450 | 23500 | 23400 | 2954 |
| 588 | 20250226 | 093200 | 5966616350 | 23450 | 23450 | 23500 | 23450 | 1479 |
| 589 | 20250226 | 093100 | 5931928900 | 23500 | 23450 | 23550 | 23450 | 1248 |
| 590 | 20250226 | 093000 | 5902606750 | 23500 | 23500 | 23500 | 23450 | 1741 |
| 591 | 20250226 | 092900 | 5861751400 | 23450 | 23500 | 23500 | 23450 | 1372 |
| 592 | 20250226 | 092800 | 5829563500 | 23500 | 23500 | 23550 | 23450 | 1173 |
| 593 | 20250226 | 092700 | 5802025550 | 23500 | 23500 | 23550 | 23450 | 3603 |
| 594 | 20250226 | 092600 | 5717372100 | 23550 | 23500 | 23600 | 23450 | 1359 |
| 595 | 20250226 | 092500 | 5685390650 | 23450 | 23450 | 23500 | 23400 | 4379 |
| 596 | 20250226 | 092400 | 5582691650 | 23450 | 23550 | 23600 | 23450 | 3345 |
| 597 | 20250226 | 092300 | 5504172950 | 23550 | 23500 | 23600 | 23500 | 1890 |
| 598 | 20250226 | 092200 | 5459665100 | 23500 | 23500 | 23500 | 23450 | 2891 |
| 599 | 20250226 | 092100 | 5391747750 | 23450 | 23600 | 23650 | 23450 | 6044 |
| 600 | 20250226 | 092000 | 5249427850 | 23600 | 23500 | 23600 | 23450 | 5051 |
| 601 | 20250226 | 091900 | 5130671450 | 23500 | 23450 | 23500 | 23400 | 3891 |
| 602 | 20250226 | 091800 | 5039426350 | 23450 | 23450 | 23500 | 23400 | 5900 |
| 603 | 20250226 | 091700 | 4901082950 | 23450 | 23500 | 23550 | 23450 | 5791 |
| 604 | 20250226 | 091600 | 4764940950 | 23500 | 23550 | 23650 | 23500 | 13605 |
| 605 | 20250226 | 091500 | 4444742100 | 23550 | 23700 | 23750 | 23550 | 5971 |
| 606 | 20250226 | 091400 | 4303538250 | 23700 | 23600 | 23700 | 23600 | 3115 |
| 607 | 20250226 | 091300 | 4229801850 | 23650 | 23550 | 23650 | 23550 | 6989 |
| 608 | 20250226 | 091200 | 4064949150 | 23550 | 23600 | 23650 | 23550 | 3269 |
| 609 | 20250226 | 091100 | 3987842300 | 23600 | 23600 | 23700 | 23550 | 4157 |
| 610 | 20250226 | 091000 | 3889788350 | 23650 | 23650 | 23700 | 23550 | 9341 |
| 611 | 20250226 | 090900 | 3669005450 | 23650 | 23750 | 23800 | 23600 | 8351 |
| 612 | 20250226 | 090800 | 3471216700 | 23750 | 23900 | 23900 | 23700 | 3498 |
| 613 | 20250226 | 090700 | 3388043800 | 23800 | 23900 | 23900 | 23750 | 3388 |
| 614 | 20250226 | 090600 | 3307330150 | 23800 | 23750 | 23850 | 23700 | 10965 |
| 615 | 20250226 | 090500 | 3046455950 | 23800 | 23900 | 24000 | 23700 | 26946 |
| 616 | 20250226 | 090400 | 2403657150 | 23950 | 23900 | 24000 | 23900 | 8039 |
| 617 | 20250226 | 090300 | 2211290750 | 23950 | 24000 | 24000 | 23900 | 8910 |
| 618 | 20250226 | 090200 | 1998069350 | 24000 | 23950 | 24050 | 23900 | 13960 |
| 619 | 20250226 | 090100 | 1663325700 | 23900 | 24050 | 24200 | 23850 | 31856 |
| 620 | 20250226 | 090000 | 899928200 | 23950 | 24000 | 24100 | 23850 | 33635 |