31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 184000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 1766 |
| 3 | 20250225 | 183900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20250225 | 183800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20250225 | 183700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20250225 | 183600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20250225 | 183500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20250225 | 183400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20250225 | 183300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20250225 | 183200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20250225 | 183100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20250225 | 183000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20250225 | 182900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20250225 | 182800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20250225 | 182700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20250225 | 182600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20250225 | 182500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20250225 | 182400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20250225 | 182300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20250225 | 182200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20250225 | 182100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20250225 | 182000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20250225 | 181900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20250225 | 181800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20250225 | 181700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20250225 | 181600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20250225 | 181500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20250225 | 181400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20250225 | 181300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20250225 | 181200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20250225 | 181100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20250225 | 181000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 1766 |
| 33 | 20250225 | 180900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20250225 | 180800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20250225 | 180700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20250225 | 180600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20250225 | 180500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20250225 | 180400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20250225 | 180300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20250225 | 180200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20250225 | 180100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20250225 | 180000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20250225 | 175900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20250225 | 175800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20250225 | 175700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20250225 | 175600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20250225 | 175500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20250225 | 175400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20250225 | 175300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20250225 | 175200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20250225 | 175100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20250225 | 175000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20250225 | 174900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20250225 | 174800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20250225 | 174700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20250225 | 174600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20250225 | 174500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20250225 | 174400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20250225 | 174300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20250225 | 174200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20250225 | 174100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20250225 | 174000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 1766 |
| 63 | 20250225 | 173900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20250225 | 173800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20250225 | 173700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20250225 | 173600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20250225 | 173500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20250225 | 173400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20250225 | 173300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20250225 | 173200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20250225 | 173100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20250225 | 173000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20250225 | 172900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20250225 | 172800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20250225 | 172700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20250225 | 172600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20250225 | 172500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20250225 | 172400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20250225 | 172300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20250225 | 172200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20250225 | 172100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20250225 | 172000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20250225 | 171900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20250225 | 171800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20250225 | 171700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20250225 | 171600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20250225 | 171500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20250225 | 171400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20250225 | 171300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20250225 | 171200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20250225 | 171100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20250225 | 171000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 1766 |
| 93 | 20250225 | 170900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20250225 | 170800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20250225 | 170700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20250225 | 170600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20250225 | 170500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20250225 | 170400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20250225 | 170300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20250225 | 170200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20250225 | 170100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20250225 | 170000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20250225 | 165900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20250225 | 165800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20250225 | 165700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20250225 | 165600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20250225 | 165500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20250225 | 165400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20250225 | 165300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20250225 | 165200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20250225 | 165100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20250225 | 165000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20250225 | 164900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20250225 | 164800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20250225 | 164700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20250225 | 164600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20250225 | 164500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20250225 | 164400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20250225 | 164300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20250225 | 164200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20250225 | 164100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20250225 | 164000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 1766 |
| 123 | 20250225 | 163900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20250225 | 163800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20250225 | 163700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20250225 | 163600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20250225 | 163500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20250225 | 163400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20250225 | 163300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20250225 | 163200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20250225 | 163100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20250225 | 163000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20250225 | 162900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20250225 | 162800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20250225 | 162700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20250225 | 162600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20250225 | 162500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20250225 | 162400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20250225 | 162300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20250225 | 162200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20250225 | 162100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20250225 | 162000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20250225 | 161900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20250225 | 161800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20250225 | 161700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20250225 | 161600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20250225 | 161500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20250225 | 161400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20250225 | 161300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20250225 | 161200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20250225 | 161100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20250225 | 161000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 1766 |
| 153 | 20250225 | 160900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20250225 | 160800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20250225 | 160700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20250225 | 160600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20250225 | 160500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20250225 | 160400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20250225 | 160300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20250225 | 160200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20250225 | 160100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20250225 | 160000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20250225 | 155900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20250225 | 155800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20250225 | 155700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20250225 | 155600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20250225 | 155500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20250225 | 155400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20250225 | 155300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20250225 | 155200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20250225 | 155100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20250225 | 155000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20250225 | 154900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20250225 | 154800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20250225 | 154700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20250225 | 154600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20250225 | 154500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20250225 | 154400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20250225 | 154300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20250225 | 154200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20250225 | 154100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20250225 | 154000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 1766 |
| 183 | 20250225 | 153900 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20250225 | 153800 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20250225 | 153700 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20250225 | 153600 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20250225 | 153500 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20250225 | 153400 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20250225 | 153300 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20250225 | 153200 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20250225 | 153100 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20250225 | 153000 | 9383131450 | 49500 | 49500 | 49500 | 49500 | 1766 |
| 193 | 20250225 | 152900 | 9295714450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 194 | 20250225 | 152800 | 9295714450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 195 | 20250225 | 152700 | 9295714450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 196 | 20250225 | 152600 | 9295714450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 197 | 20250225 | 152500 | 9295714450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 198 | 20250225 | 152400 | 9295714450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 199 | 20250225 | 152300 | 9295714450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 200 | 20250225 | 152200 | 9295714450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 201 | 20250225 | 152100 | 9295714450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 202 | 20250225 | 152000 | 9295714450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 203 | 20250225 | 151900 | 9295714450 | 49550 | 49600 | 49600 | 49550 | 557 |
| 204 | 20250225 | 151800 | 9268089250 | 49650 | 49650 | 49650 | 49550 | 797 |
| 205 | 20250225 | 151700 | 9228554000 | 49650 | 49650 | 49650 | 49550 | 191 |
| 206 | 20250225 | 151600 | 9219080450 | 49550 | 49600 | 49650 | 49450 | 818 |
| 207 | 20250225 | 151500 | 9178516900 | 49450 | 49550 | 49550 | 49400 | 416 |
| 208 | 20250225 | 151400 | 9157932350 | 49550 | 49550 | 49550 | 49500 | 208 |
| 209 | 20250225 | 151300 | 9147631100 | 49500 | 49650 | 49650 | 49500 | 133 |
| 210 | 20250225 | 151200 | 9141045600 | 49600 | 49600 | 49600 | 49500 | 473 |
| 211 | 20250225 | 151100 | 9117605550 | 49600 | 49600 | 49600 | 49600 | 43 |
| 212 | 20250225 | 151000 | 9115472750 | 49600 | 49750 | 49750 | 49500 | 190 |
| 213 | 20250225 | 150900 | 9106060300 | 49600 | 49750 | 49750 | 49600 | 687 |
| 214 | 20250225 | 150800 | 9071940650 | 49700 | 49750 | 49750 | 49700 | 479 |
| 215 | 20250225 | 150700 | 9048123350 | 49750 | 49800 | 49800 | 49750 | 112 |
| 216 | 20250225 | 150600 | 9042549250 | 49750 | 49800 | 49800 | 49750 | 30 |
| 217 | 20250225 | 150500 | 9041056450 | 49750 | 49800 | 49800 | 49750 | 323 |
| 218 | 20250225 | 150400 | 9024976150 | 49750 | 49800 | 49800 | 49750 | 281 |
| 219 | 20250225 | 150300 | 9010992900 | 49800 | 49800 | 49800 | 49750 | 89 |
| 220 | 20250225 | 150200 | 9006562050 | 49800 | 49850 | 49850 | 49800 | 44 |
| 221 | 20250225 | 150100 | 9004369650 | 49800 | 49800 | 49800 | 49750 | 300 |
| 222 | 20250225 | 150000 | 8989430900 | 49800 | 49800 | 49800 | 49800 | 24 |
| 223 | 20250225 | 145900 | 8988235700 | 49800 | 49700 | 49800 | 49700 | 92 |
| 224 | 20250225 | 145800 | 8983654350 | 49700 | 49700 | 49700 | 49700 | 86 |
| 225 | 20250225 | 145700 | 8979380150 | 49650 | 49700 | 49700 | 49650 | 365 |
| 226 | 20250225 | 145600 | 8961254750 | 49700 | 49700 | 49700 | 49700 | 45 |
| 227 | 20250225 | 145500 | 8959018250 | 49700 | 49700 | 49700 | 49650 | 46 |
| 228 | 20250225 | 145400 | 8956733700 | 49700 | 49750 | 49750 | 49700 | 396 |
| 229 | 20250225 | 145300 | 8937045550 | 49750 | 49800 | 49800 | 49750 | 51 |
| 230 | 20250225 | 145200 | 8934508000 | 49800 | 49850 | 49850 | 49800 | 435 |
| 231 | 20250225 | 145100 | 8912832900 | 49850 | 49900 | 49900 | 49850 | 121 |
| 232 | 20250225 | 145000 | 8906799550 | 49850 | 49900 | 49900 | 49850 | 106 |
| 233 | 20250225 | 144900 | 8901511050 | 49900 | 49900 | 49900 | 49900 | 203 |
| 234 | 20250225 | 144800 | 8891381350 | 49900 | 49750 | 49900 | 49750 | 679 |
| 235 | 20250225 | 144700 | 8857513450 | 49750 | 49700 | 49800 | 49700 | 314 |
| 236 | 20250225 | 144600 | 8841889350 | 49650 | 49800 | 49850 | 49650 | 1301 |
| 237 | 20250225 | 144500 | 8777248750 | 49750 | 49850 | 49850 | 49750 | 198 |
| 238 | 20250225 | 144400 | 8767388350 | 49800 | 49850 | 49850 | 49800 | 373 |
| 239 | 20250225 | 144300 | 8748808950 | 49850 | 49850 | 49850 | 49850 | 29 |
| 240 | 20250225 | 144200 | 8747363300 | 49850 | 49900 | 49900 | 49850 | 188 |
| 241 | 20250225 | 144100 | 8737986800 | 49900 | 49800 | 49900 | 49750 | 453 |
| 242 | 20250225 | 144000 | 8715415300 | 49800 | 49850 | 49850 | 49800 | 200 |
| 243 | 20250225 | 143900 | 8705454950 | 49850 | 49850 | 49850 | 49850 | 94 |
| 244 | 20250225 | 143800 | 8700769050 | 49850 | 49850 | 49850 | 49800 | 143 |
| 245 | 20250225 | 143700 | 8693641500 | 49800 | 49750 | 49800 | 49750 | 453 |
| 246 | 20250225 | 143600 | 8671085700 | 49750 | 49750 | 49800 | 49750 | 167 |
| 247 | 20250225 | 143500 | 8662776300 | 49750 | 49750 | 49800 | 49750 | 16 |
| 248 | 20250225 | 143400 | 8661980200 | 49750 | 49750 | 49800 | 49750 | 68 |
| 249 | 20250225 | 143300 | 8658597000 | 49750 | 49850 | 49850 | 49750 | 86 |
| 250 | 20250225 | 143200 | 8654314900 | 49800 | 49900 | 49900 | 49800 | 307 |
| 251 | 20250225 | 143100 | 8639014050 | 49900 | 49800 | 49900 | 49800 | 834 |
| 252 | 20250225 | 143000 | 8597412050 | 49800 | 49600 | 49850 | 49600 | 306 |
| 253 | 20250225 | 142900 | 8582187100 | 49600 | 49650 | 49700 | 49600 | 86 |
| 254 | 20250225 | 142800 | 8577918650 | 49700 | 49600 | 49700 | 49600 | 209 |
| 255 | 20250225 | 142700 | 8567531750 | 49600 | 49400 | 49650 | 49350 | 607 |
| 256 | 20250225 | 142600 | 8537545900 | 49450 | 49550 | 49550 | 49400 | 113 |
| 257 | 20250225 | 142500 | 8531955200 | 49500 | 49500 | 49500 | 49450 | 85 |
| 258 | 20250225 | 142400 | 8527750200 | 49450 | 49450 | 49450 | 49450 | 180 |
| 259 | 20250225 | 142300 | 8518849200 | 49450 | 49500 | 49550 | 49450 | 86 |
| 260 | 20250225 | 142200 | 8514594650 | 49500 | 49550 | 49550 | 49500 | 155 |
| 261 | 20250225 | 142100 | 8506922000 | 49550 | 49600 | 49600 | 49500 | 60 |
| 262 | 20250225 | 142000 | 8503951350 | 49500 | 49500 | 49500 | 49500 | 61 |
| 263 | 20250225 | 141900 | 8500931850 | 49500 | 49500 | 49550 | 49450 | 876 |
| 264 | 20250225 | 141800 | 8457570800 | 49500 | 49550 | 49750 | 49500 | 223 |
| 265 | 20250225 | 141700 | 8446520350 | 49550 | 49700 | 49700 | 49550 | 870 |
| 266 | 20250225 | 141600 | 8403410850 | 49800 | 49700 | 49800 | 49550 | 347 |
| 267 | 20250225 | 141500 | 8386202450 | 49750 | 49750 | 49800 | 49700 | 109 |
| 268 | 20250225 | 141400 | 8380781900 | 49750 | 49800 | 49800 | 49750 | 6 |
| 269 | 20250225 | 141300 | 8380483200 | 49800 | 49850 | 49850 | 49800 | 190 |
| 270 | 20250225 | 141200 | 8371017950 | 49850 | 49850 | 49850 | 49800 | 251 |
| 271 | 20250225 | 141100 | 8358507100 | 49850 | 49800 | 49900 | 49800 | 425 |
| 272 | 20250225 | 141000 | 8337302750 | 49850 | 49800 | 49900 | 49800 | 79 |
| 273 | 20250225 | 140900 | 8333363650 | 49800 | 49700 | 49800 | 49650 | 810 |
| 274 | 20250225 | 140800 | 8293050700 | 49650 | 49600 | 49650 | 49600 | 13 |
| 275 | 20250225 | 140700 | 8292405750 | 49600 | 49600 | 49650 | 49600 | 71 |
| 276 | 20250225 | 140600 | 8288883350 | 49600 | 49600 | 49700 | 49550 | 258 |
| 277 | 20250225 | 140500 | 8276090800 | 49550 | 49600 | 49600 | 49550 | 91 |
| 278 | 20250225 | 140400 | 8271580200 | 49550 | 49550 | 49550 | 49550 | 121 |
| 279 | 20250225 | 140300 | 8265584650 | 49550 | 49600 | 49600 | 49550 | 423 |
| 280 | 20250225 | 140200 | 8244618600 | 49700 | 49750 | 49750 | 49650 | 400 |
| 281 | 20250225 | 140100 | 8224737500 | 49750 | 49750 | 49750 | 49750 | 269 |
| 282 | 20250225 | 140000 | 8211354750 | 49700 | 49650 | 49700 | 49650 | 377 |
| 283 | 20250225 | 135900 | 8192630600 | 49650 | 49700 | 49700 | 49650 | 33 |
| 284 | 20250225 | 135800 | 8190990600 | 49700 | 49750 | 49750 | 49700 | 299 |
| 285 | 20250225 | 135700 | 8176128150 | 49800 | 49800 | 49800 | 49800 | 3 |
| 286 | 20250225 | 135600 | 8175978750 | 49750 | 49750 | 49750 | 49750 | 51 |
| 287 | 20250225 | 135500 | 8173441500 | 49750 | 49800 | 49800 | 49700 | 132 |
| 288 | 20250225 | 135400 | 8166872850 | 49800 | 49900 | 49900 | 49750 | 134 |
| 289 | 20250225 | 135300 | 8160200700 | 49850 | 49800 | 49850 | 49800 | 25 |
| 290 | 20250225 | 135200 | 8158955000 | 49750 | 49950 | 50000 | 49750 | 183 |
| 291 | 20250225 | 135100 | 8149828900 | 49950 | 49800 | 49950 | 49800 | 311 |
| 292 | 20250225 | 135000 | 8134298050 | 49800 | 49800 | 49800 | 49750 | 85 |
| 293 | 20250225 | 134900 | 8130065400 | 49800 | 49800 | 49800 | 49700 | 640 |
| 294 | 20250225 | 134800 | 8098201450 | 49800 | 49750 | 49800 | 49750 | 237 |
| 295 | 20250225 | 134700 | 8086410550 | 49800 | 49950 | 49950 | 49800 | 258 |
| 296 | 20250225 | 134600 | 8073549650 | 50000 | 49800 | 50000 | 49800 | 673 |
| 297 | 20250225 | 134500 | 8039929900 | 49950 | 49650 | 49950 | 49650 | 528 |
| 298 | 20250225 | 134400 | 8013658400 | 49600 | 49750 | 49750 | 49600 | 343 |
| 299 | 20250225 | 134300 | 7996601750 | 49750 | 49850 | 49900 | 49750 | 206 |
| 300 | 20250225 | 134200 | 7986342600 | 49850 | 49900 | 50000 | 49850 | 706 |
| 301 | 20250225 | 134100 | 7951083100 | 49850 | 49900 | 50000 | 49850 | 266 |
| 302 | 20250225 | 134000 | 7937797750 | 49950 | 49900 | 50000 | 49900 | 207 |
| 303 | 20250225 | 133900 | 7927459100 | 49950 | 49900 | 50100 | 49900 | 1232 |
| 304 | 20250225 | 133800 | 7865886050 | 50100 | 49850 | 50100 | 49850 | 1059 |
| 305 | 20250225 | 133700 | 7812935950 | 49850 | 49750 | 49900 | 49750 | 1224 |
| 306 | 20250225 | 133600 | 7751940400 | 49700 | 49400 | 49700 | 49400 | 563 |
| 307 | 20250225 | 133500 | 7724036500 | 49400 | 49500 | 49500 | 49400 | 368 |
| 308 | 20250225 | 133400 | 7705841300 | 49500 | 49500 | 49550 | 49500 | 532 |
| 309 | 20250225 | 133300 | 7679503900 | 49500 | 49500 | 49600 | 49500 | 124 |
| 310 | 20250225 | 133200 | 7673364900 | 49450 | 49400 | 49450 | 49400 | 309 |
| 311 | 20250225 | 133100 | 7658095000 | 49400 | 49200 | 49400 | 49200 | 157 |
| 312 | 20250225 | 133000 | 7650352800 | 49200 | 49250 | 49250 | 49200 | 235 |
| 313 | 20250225 | 132900 | 7638788150 | 49200 | 49250 | 49250 | 49200 | 155 |
| 314 | 20250225 | 132800 | 7631161550 | 49200 | 49150 | 49250 | 49150 | 274 |
| 315 | 20250225 | 132700 | 7617681550 | 49050 | 49100 | 49150 | 49050 | 638 |
| 316 | 20250225 | 132600 | 7586357800 | 49100 | 49200 | 49200 | 49100 | 645 |
| 317 | 20250225 | 132500 | 7554650300 | 49300 | 49300 | 49300 | 49250 | 309 |
| 318 | 20250225 | 132400 | 7539423750 | 49300 | 49350 | 49400 | 49300 | 306 |
| 319 | 20250225 | 132300 | 7524328100 | 49300 | 49350 | 49350 | 49250 | 179 |
| 320 | 20250225 | 132200 | 7515502500 | 49350 | 49300 | 49350 | 49300 | 269 |
| 321 | 20250225 | 132100 | 7502237750 | 49350 | 49350 | 49350 | 49300 | 314 |
| 322 | 20250225 | 132000 | 7486741900 | 49350 | 49150 | 49350 | 49100 | 344 |
| 323 | 20250225 | 131900 | 7469802100 | 49100 | 49200 | 49200 | 49100 | 948 |
| 324 | 20250225 | 131800 | 7423248450 | 49100 | 49250 | 49250 | 49100 | 748 |
| 325 | 20250225 | 131700 | 7386487200 | 49250 | 49200 | 49250 | 49200 | 53 |
| 326 | 20250225 | 131600 | 7383879500 | 49250 | 49300 | 49350 | 49250 | 503 |
| 327 | 20250225 | 131500 | 7359094750 | 49250 | 49200 | 49250 | 49200 | 167 |
| 328 | 20250225 | 131400 | 7350872950 | 49200 | 49150 | 49200 | 49150 | 250 |
| 329 | 20250225 | 131300 | 7338582100 | 49150 | 49100 | 49200 | 49050 | 989 |
| 330 | 20250225 | 131200 | 7290016400 | 49100 | 49150 | 49350 | 49100 | 1124 |
| 331 | 20250225 | 131100 | 7234760950 | 49150 | 49400 | 49400 | 49150 | 2736 |
| 332 | 20250225 | 131000 | 7099989850 | 49400 | 49450 | 49500 | 49400 | 394 |
| 333 | 20250225 | 130900 | 7080517800 | 49450 | 49300 | 49450 | 49300 | 1197 |
| 334 | 20250225 | 130800 | 7021425250 | 49300 | 49450 | 49550 | 49300 | 1610 |
| 335 | 20250225 | 130700 | 6941892450 | 49450 | 49800 | 49800 | 49400 | 2315 |
| 336 | 20250225 | 130600 | 6827195400 | 49800 | 49600 | 50100 | 49550 | 917 |
| 337 | 20250225 | 130500 | 6781422600 | 49900 | 50200 | 50200 | 49300 | 2432 |
| 338 | 20250225 | 130400 | 6660222950 | 50200 | 50100 | 50300 | 49750 | 2062 |
| 339 | 20250225 | 130300 | 6557132650 | 50100 | 50400 | 50500 | 50100 | 2843 |
| 340 | 20250225 | 130200 | 6414094050 | 50400 | 50500 | 50600 | 50200 | 2894 |
| 341 | 20250225 | 130100 | 6268252050 | 50500 | 50400 | 51000 | 50200 | 6300 |
| 342 | 20250225 | 130000 | 5949404950 | 50400 | 49950 | 50800 | 49750 | 7869 |
| 343 | 20250225 | 125900 | 5553240250 | 50000 | 49350 | 50000 | 49350 | 5773 |
| 344 | 20250225 | 125800 | 5266249400 | 49350 | 49400 | 49400 | 49350 | 270 |
| 345 | 20250225 | 125700 | 5252923500 | 49350 | 49450 | 49450 | 49350 | 647 |
| 346 | 20250225 | 125600 | 5220958950 | 49450 | 49550 | 49550 | 49450 | 50 |
| 347 | 20250225 | 125500 | 5218483650 | 49600 | 49600 | 49600 | 49500 | 782 |
| 348 | 20250225 | 125400 | 5179748700 | 49600 | 49550 | 49600 | 49500 | 635 |
| 349 | 20250225 | 125300 | 5148289500 | 49550 | 49550 | 49550 | 49450 | 644 |
| 350 | 20250225 | 125200 | 5116389600 | 49550 | 49600 | 49600 | 49400 | 1037 |
| 351 | 20250225 | 125100 | 5065033400 | 49600 | 49450 | 49600 | 49400 | 1029 |
| 352 | 20250225 | 125000 | 5014116050 | 49450 | 49450 | 49500 | 49400 | 385 |
| 353 | 20250225 | 124900 | 4995078400 | 49450 | 49400 | 49600 | 49350 | 1857 |
| 354 | 20250225 | 124800 | 4903216600 | 49350 | 49300 | 49350 | 49300 | 157 |
| 355 | 20250225 | 124700 | 4895468900 | 49300 | 49400 | 49450 | 49300 | 903 |
| 356 | 20250225 | 124600 | 4850867050 | 49400 | 49400 | 49400 | 49350 | 362 |
| 357 | 20250225 | 124500 | 4832986450 | 49400 | 49400 | 49450 | 49350 | 616 |
| 358 | 20250225 | 124400 | 4802554650 | 49400 | 49100 | 49400 | 49100 | 1152 |
| 359 | 20250225 | 124300 | 4745754800 | 49100 | 49200 | 49200 | 49100 | 460 |
| 360 | 20250225 | 124200 | 4723150500 | 49200 | 49200 | 49200 | 49150 | 132 |
| 361 | 20250225 | 124100 | 4716656250 | 49150 | 49150 | 49200 | 49150 | 55 |
| 362 | 20250225 | 124000 | 4713952850 | 49150 | 49150 | 49150 | 49150 | 32 |
| 363 | 20250225 | 123900 | 4712380050 | 49150 | 49200 | 49200 | 49150 | 159 |
| 364 | 20250225 | 123800 | 4704564750 | 49200 | 49200 | 49200 | 49200 | 98 |
| 365 | 20250225 | 123700 | 4699743150 | 49200 | 49150 | 49200 | 49150 | 267 |
| 366 | 20250225 | 123600 | 4686608300 | 49150 | 49050 | 49250 | 49000 | 514 |
| 367 | 20250225 | 123500 | 4661345450 | 49100 | 49050 | 49100 | 49050 | 93 |
| 368 | 20250225 | 123400 | 4656782600 | 49050 | 49100 | 49150 | 49050 | 92 |
| 369 | 20250225 | 123300 | 4652265550 | 49100 | 49100 | 49100 | 49100 | 10 |
| 370 | 20250225 | 123200 | 4651774550 | 49050 | 49000 | 49050 | 49000 | 158 |
| 371 | 20250225 | 123100 | 4644031250 | 49000 | 49000 | 49000 | 49000 | 21 |
| 372 | 20250225 | 123000 | 4643002250 | 48900 | 48950 | 49050 | 48900 | 34 |
| 373 | 20250225 | 122900 | 4641337800 | 49100 | 49100 | 49100 | 49050 | 394 |
| 374 | 20250225 | 122800 | 4621992650 | 49100 | 49050 | 49100 | 49050 | 83 |
| 375 | 20250225 | 122700 | 4617918850 | 48850 | 48900 | 49100 | 48850 | 810 |
| 376 | 20250225 | 122600 | 4578324450 | 48950 | 48950 | 48950 | 48900 | 147 |
| 377 | 20250225 | 122500 | 4571130150 | 49000 | 49000 | 49000 | 48950 | 38 |
| 378 | 20250225 | 122400 | 4569268300 | 49150 | 49000 | 49150 | 48800 | 524 |
| 379 | 20250225 | 122300 | 4543633250 | 49150 | 49100 | 49150 | 49050 | 196 |
| 380 | 20250225 | 122200 | 4534016550 | 49150 | 49250 | 49300 | 49150 | 698 |
| 381 | 20250225 | 122100 | 4499664900 | 49400 | 49200 | 49400 | 49200 | 824 |
| 382 | 20250225 | 122000 | 4459025400 | 49200 | 49100 | 49200 | 49100 | 178 |
| 383 | 20250225 | 121900 | 4450274700 | 49100 | 49200 | 49200 | 49000 | 590 |
| 384 | 20250225 | 121800 | 4421328550 | 49150 | 49150 | 49200 | 49150 | 259 |
| 385 | 20250225 | 121700 | 4408588450 | 49150 | 49300 | 49400 | 49150 | 678 |
| 386 | 20250225 | 121600 | 4375208100 | 49200 | 49400 | 49500 | 49200 | 2780 |
| 387 | 20250225 | 121500 | 4238071600 | 49400 | 49200 | 49450 | 49200 | 2457 |
| 388 | 20250225 | 121400 | 4116898200 | 49250 | 48850 | 49250 | 48850 | 599 |
| 389 | 20250225 | 121300 | 4087445350 | 49050 | 49100 | 49100 | 48850 | 925 |
| 390 | 20250225 | 121200 | 4042068300 | 49100 | 49100 | 49150 | 49100 | 280 |
| 391 | 20250225 | 121100 | 4028319300 | 49100 | 48800 | 49100 | 48750 | 259 |
| 392 | 20250225 | 121000 | 4015660750 | 48850 | 48800 | 48850 | 48750 | 410 |
| 393 | 20250225 | 120900 | 3995667700 | 48900 | 49200 | 49200 | 48800 | 497 |
| 394 | 20250225 | 120800 | 3971308700 | 49200 | 49200 | 49250 | 49100 | 298 |
| 395 | 20250225 | 120700 | 3956640750 | 49250 | 49000 | 49300 | 49000 | 1230 |
| 396 | 20250225 | 120600 | 3896168300 | 49000 | 49000 | 49050 | 49000 | 692 |
| 397 | 20250225 | 120500 | 3862244550 | 49000 | 49150 | 49150 | 49000 | 273 |
| 398 | 20250225 | 120400 | 3848854350 | 49150 | 49150 | 49150 | 49000 | 473 |
| 399 | 20250225 | 120300 | 3825623850 | 49150 | 49200 | 49250 | 49100 | 2104 |
| 400 | 20250225 | 120200 | 3722121700 | 49150 | 49300 | 49300 | 49000 | 668 |
| 401 | 20250225 | 120100 | 3689308850 | 49300 | 49200 | 49300 | 49100 | 1995 |
| 402 | 20250225 | 120000 | 3591180100 | 49200 | 49000 | 49200 | 48950 | 1704 |
| 403 | 20250225 | 115900 | 3507531300 | 49000 | 48600 | 49100 | 48600 | 6984 |
| 404 | 20250225 | 115800 | 3165782050 | 48600 | 48700 | 48700 | 48600 | 1522 |
| 405 | 20250225 | 115700 | 3091686600 | 48700 | 48650 | 48700 | 48650 | 179 |
| 406 | 20250225 | 115600 | 3082976100 | 48650 | 48600 | 48650 | 48600 | 177 |
| 407 | 20250225 | 115500 | 3074370650 | 48600 | 48500 | 48600 | 48500 | 251 |
| 408 | 20250225 | 115400 | 3062176700 | 48500 | 48450 | 48500 | 48450 | 110 |
| 409 | 20250225 | 115300 | 3056841850 | 48500 | 48450 | 48500 | 48450 | 167 |
| 410 | 20250225 | 115200 | 3048742400 | 48450 | 48300 | 48450 | 48300 | 2283 |
| 411 | 20250225 | 115100 | 2938245900 | 48300 | 48300 | 48300 | 48300 | 24 |
| 412 | 20250225 | 115000 | 2937086700 | 48250 | 48250 | 48250 | 48250 | 0 |
| 413 | 20250225 | 114900 | 2937086700 | 48250 | 48200 | 48250 | 48150 | 184 |
| 414 | 20250225 | 114800 | 2928225950 | 48350 | 48400 | 48400 | 48350 | 51 |
| 415 | 20250225 | 114700 | 2925758800 | 48350 | 48400 | 48400 | 48350 | 54 |
| 416 | 20250225 | 114600 | 2923145600 | 48400 | 48200 | 48400 | 48200 | 28 |
| 417 | 20250225 | 114500 | 2921792150 | 48150 | 48200 | 48200 | 48150 | 259 |
| 418 | 20250225 | 114400 | 2909310400 | 48250 | 48300 | 48300 | 48250 | 123 |
| 419 | 20250225 | 114300 | 2903375550 | 48350 | 48300 | 48350 | 48300 | 5 |
| 420 | 20250225 | 114200 | 2903133850 | 48250 | 48300 | 48300 | 48250 | 36 |
| 421 | 20250225 | 114100 | 2901395250 | 48300 | 48300 | 48300 | 48300 | 10 |
| 422 | 20250225 | 114000 | 2900912250 | 48300 | 48300 | 48300 | 48300 | 10 |
| 423 | 20250225 | 113900 | 2900429250 | 48300 | 48400 | 48400 | 48300 | 129 |
| 424 | 20250225 | 113800 | 2894194400 | 48400 | 48400 | 48400 | 48400 | 596 |
| 425 | 20250225 | 113700 | 2865348000 | 48350 | 48350 | 48350 | 48350 | 126 |
| 426 | 20250225 | 113600 | 2859255900 | 48400 | 48350 | 48400 | 48350 | 273 |
| 427 | 20250225 | 113500 | 2846042900 | 48350 | 48350 | 48400 | 48350 | 527 |
| 428 | 20250225 | 113400 | 2820542150 | 48300 | 48250 | 48300 | 48250 | 54 |
| 429 | 20250225 | 113300 | 2817935450 | 48250 | 48250 | 48250 | 48250 | 4 |
| 430 | 20250225 | 113200 | 2817742450 | 48250 | 48250 | 48250 | 48250 | 4 |
| 431 | 20250225 | 113100 | 2817549450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 432 | 20250225 | 113000 | 2817549450 | 48250 | 48200 | 48250 | 48200 | 155 |
| 433 | 20250225 | 112900 | 2810077950 | 48200 | 48250 | 48250 | 48200 | 15 |
| 434 | 20250225 | 112800 | 2809354850 | 48200 | 48200 | 48200 | 48200 | 4 |
| 435 | 20250225 | 112700 | 2809162050 | 48200 | 48200 | 48200 | 48200 | 0 |
| 436 | 20250225 | 112600 | 2809162050 | 48200 | 48200 | 48200 | 48200 | 0 |
| 437 | 20250225 | 112500 | 2809162050 | 48200 | 48200 | 48200 | 48200 | 83 |
| 438 | 20250225 | 112400 | 2805161450 | 48200 | 48200 | 48200 | 48200 | 21 |
| 439 | 20250225 | 112300 | 2804149250 | 48200 | 48200 | 48250 | 48200 | 63 |
| 440 | 20250225 | 112200 | 2801112500 | 48200 | 48250 | 48250 | 48200 | 26 |
| 441 | 20250225 | 112100 | 2799858250 | 48250 | 48300 | 48350 | 48250 | 180 |
| 442 | 20250225 | 112000 | 2791170200 | 48300 | 48300 | 48300 | 48250 | 171 |
| 443 | 20250225 | 111900 | 2782915400 | 48300 | 48300 | 48350 | 48300 | 69 |
| 444 | 20250225 | 111800 | 2779582600 | 48300 | 48300 | 48300 | 48300 | 190 |
| 445 | 20250225 | 111700 | 2770405600 | 48300 | 48400 | 48400 | 48300 | 255 |
| 446 | 20250225 | 111600 | 2758075550 | 48400 | 48400 | 48400 | 48400 | 3 |
| 447 | 20250225 | 111500 | 2757930350 | 48400 | 48350 | 48450 | 48350 | 110 |
| 448 | 20250225 | 111400 | 2752609050 | 48350 | 48400 | 48500 | 48350 | 175 |
| 449 | 20250225 | 111300 | 2744141900 | 48450 | 48500 | 48550 | 48450 | 84 |
| 450 | 20250225 | 111200 | 2740065150 | 48450 | 48450 | 48450 | 48300 | 822 |
| 451 | 20250225 | 111100 | 2700280550 | 48450 | 48450 | 48450 | 48450 | 52 |
| 452 | 20250225 | 111000 | 2697761150 | 48450 | 48500 | 48500 | 48450 | 157 |
| 453 | 20250225 | 110900 | 2690151600 | 48500 | 48450 | 48600 | 48450 | 460 |
| 454 | 20250225 | 110800 | 2667829950 | 48500 | 48300 | 48500 | 48300 | 743 |
| 455 | 20250225 | 110700 | 2631880700 | 48350 | 48350 | 48350 | 48300 | 170 |
| 456 | 20250225 | 110600 | 2623663600 | 48350 | 48300 | 48350 | 48250 | 30 |
| 457 | 20250225 | 110500 | 2622215850 | 48250 | 48400 | 48400 | 48250 | 12 |
| 458 | 20250225 | 110400 | 2621635350 | 48400 | 48400 | 48400 | 48400 | 38 |
| 459 | 20250225 | 110300 | 2619796150 | 48450 | 48150 | 48450 | 48150 | 886 |
| 460 | 20250225 | 110200 | 2576957650 | 47950 | 48250 | 48250 | 47950 | 132 |
| 461 | 20250225 | 110100 | 2570617300 | 48250 | 48250 | 48250 | 48250 | 8 |
| 462 | 20250225 | 110000 | 2570231300 | 48250 | 48250 | 48250 | 48250 | 16 |
| 463 | 20250225 | 105900 | 2569459300 | 48250 | 48100 | 48250 | 48100 | 18 |
| 464 | 20250225 | 105800 | 2568592300 | 48100 | 48150 | 48350 | 48100 | 324 |
| 465 | 20250225 | 105700 | 2552955850 | 48150 | 48150 | 48150 | 48150 | 1 |
| 466 | 20250225 | 105600 | 2552907700 | 48200 | 48250 | 48250 | 48200 | 38 |
| 467 | 20250225 | 105500 | 2551074800 | 48200 | 47950 | 48200 | 47950 | 1439 |
| 468 | 20250225 | 105400 | 2481893350 | 47900 | 47900 | 47900 | 47900 | 4 |
| 469 | 20250225 | 105300 | 2481701750 | 47900 | 47850 | 47900 | 47850 | 114 |
| 470 | 20250225 | 105200 | 2476241300 | 47900 | 47850 | 47900 | 47850 | 25 |
| 471 | 20250225 | 105100 | 2475045000 | 47700 | 47800 | 47800 | 47700 | 46 |
| 472 | 20250225 | 105000 | 2472849400 | 47700 | 47700 | 47700 | 47700 | 102 |
| 473 | 20250225 | 104900 | 2467984000 | 47700 | 47700 | 47700 | 47700 | 13 |
| 474 | 20250225 | 104800 | 2467363900 | 47700 | 47800 | 47800 | 47700 | 454 |
| 475 | 20250225 | 104700 | 2445687450 | 47800 | 47900 | 47900 | 47800 | 409 |
| 476 | 20250225 | 104600 | 2426128150 | 47800 | 47850 | 47900 | 47800 | 207 |
| 477 | 20250225 | 104500 | 2416233150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 478 | 20250225 | 104400 | 2416233150 | 47900 | 47900 | 47900 | 47900 | 30 |
| 479 | 20250225 | 104300 | 2414796150 | 47900 | 47900 | 47900 | 47900 | 4 |
| 480 | 20250225 | 104200 | 2414604550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 481 | 20250225 | 104100 | 2414604550 | 47950 | 47950 | 48000 | 47950 | 96 |
| 482 | 20250225 | 104000 | 2410000850 | 47900 | 47850 | 47900 | 47850 | 37 |
| 483 | 20250225 | 103900 | 2408228900 | 47750 | 47850 | 47850 | 47750 | 280 |
| 484 | 20250225 | 103800 | 2394850000 | 47800 | 47800 | 47800 | 47800 | 47 |
| 485 | 20250225 | 103700 | 2392603400 | 47700 | 47750 | 47750 | 47650 | 263 |
| 486 | 20250225 | 103600 | 2380058150 | 47750 | 47800 | 47800 | 47750 | 553 |
| 487 | 20250225 | 103500 | 2353651650 | 47750 | 47800 | 47800 | 47750 | 164 |
| 488 | 20250225 | 103400 | 2345812500 | 47800 | 47850 | 47850 | 47800 | 161 |
| 489 | 20250225 | 103300 | 2338116150 | 47850 | 47850 | 47850 | 47850 | 24 |
| 490 | 20250225 | 103200 | 2336967750 | 47800 | 47800 | 47800 | 47800 | 10 |
| 491 | 20250225 | 103100 | 2336489750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 492 | 20250225 | 103000 | 2336489750 | 47750 | 47700 | 47750 | 47700 | 28 |
| 493 | 20250225 | 102900 | 2335153500 | 47650 | 47700 | 47700 | 47650 | 97 |
| 494 | 20250225 | 102800 | 2330530500 | 47700 | 47700 | 47700 | 47700 | 22 |
| 495 | 20250225 | 102700 | 2329481100 | 47700 | 47650 | 47700 | 47650 | 89 |
| 496 | 20250225 | 102600 | 2325239850 | 47650 | 47750 | 47750 | 47650 | 152 |
| 497 | 20250225 | 102500 | 2317988050 | 47750 | 47850 | 47850 | 47750 | 577 |
| 498 | 20250225 | 102400 | 2290402350 | 47850 | 47900 | 47900 | 47850 | 53 |
| 499 | 20250225 | 102300 | 2287866150 | 47900 | 47900 | 47900 | 47850 | 96 |
| 500 | 20250225 | 102200 | 2283268600 | 47950 | 48000 | 48000 | 47950 | 6 |
| 501 | 20250225 | 102100 | 2282980800 | 47850 | 48000 | 48000 | 47850 | 45 |
| 502 | 20250225 | 102000 | 2280825200 | 48000 | 48000 | 48000 | 48000 | 4 |
| 503 | 20250225 | 101900 | 2280633200 | 48050 | 48050 | 48050 | 48050 | 1 |
| 504 | 20250225 | 101800 | 2280585150 | 47900 | 47900 | 47900 | 47900 | 995 |
| 505 | 20250225 | 101700 | 2232924650 | 47900 | 47950 | 47950 | 47900 | 34 |
| 506 | 20250225 | 101600 | 2231294550 | 47950 | 48000 | 48100 | 47950 | 25 |
| 507 | 20250225 | 101500 | 2230095250 | 48000 | 48050 | 48050 | 48000 | 131 |
| 508 | 20250225 | 101400 | 2223807150 | 48000 | 48100 | 48100 | 48000 | 54 |
| 509 | 20250225 | 101300 | 2221214600 | 48100 | 48150 | 48150 | 48100 | 10 |
| 510 | 20250225 | 101200 | 2220733450 | 48100 | 48100 | 48100 | 48100 | 58 |
| 511 | 20250225 | 101100 | 2217943650 | 48100 | 48150 | 48200 | 48100 | 66 |
| 512 | 20250225 | 101000 | 2214768600 | 48200 | 48200 | 48200 | 48150 | 133 |
| 513 | 20250225 | 100900 | 2208360750 | 48250 | 48300 | 48350 | 48250 | 157 |
| 514 | 20250225 | 100800 | 2200777100 | 48300 | 48200 | 48300 | 48200 | 90 |
| 515 | 20250225 | 100700 | 2196434600 | 48100 | 48100 | 48100 | 48100 | 42 |
| 516 | 20250225 | 100600 | 2194414400 | 48100 | 48200 | 48200 | 48100 | 98 |
| 517 | 20250225 | 100500 | 2189697300 | 48150 | 47900 | 48150 | 47900 | 102 |
| 518 | 20250225 | 100400 | 2184802500 | 47900 | 47850 | 47900 | 47850 | 8 |
| 519 | 20250225 | 100300 | 2184419350 | 47950 | 47950 | 47950 | 47950 | 82 |
| 520 | 20250225 | 100200 | 2180487450 | 47950 | 48000 | 48100 | 47950 | 44 |
| 521 | 20250225 | 100100 | 2178377300 | 47950 | 47950 | 47950 | 47950 | 188 |
| 522 | 20250225 | 100000 | 2169362700 | 47950 | 48050 | 48050 | 47950 | 35 |
| 523 | 20250225 | 095900 | 2167683950 | 48100 | 48000 | 48100 | 47950 | 131 |
| 524 | 20250225 | 095800 | 2161400950 | 48000 | 48000 | 48000 | 48000 | 80 |
| 525 | 20250225 | 095700 | 2157560950 | 48000 | 48000 | 48000 | 48000 | 9 |
| 526 | 20250225 | 095600 | 2157128950 | 48000 | 47700 | 48000 | 47550 | 1820 |
| 527 | 20250225 | 095500 | 2070282150 | 47750 | 47800 | 47800 | 47750 | 231 |
| 528 | 20250225 | 095400 | 2059250350 | 47800 | 47950 | 47950 | 47800 | 1163 |
| 529 | 20250225 | 095300 | 2003651000 | 47800 | 47850 | 47900 | 47800 | 86 |
| 530 | 20250225 | 095200 | 1999532800 | 47800 | 47850 | 47850 | 47700 | 480 |
| 531 | 20250225 | 095100 | 1976594750 | 47800 | 47800 | 47800 | 47700 | 283 |
| 532 | 20250225 | 095000 | 1963075450 | 47700 | 47700 | 47700 | 47700 | 107 |
| 533 | 20250225 | 094900 | 1957971550 | 47700 | 47700 | 47700 | 47700 | 52 |
| 534 | 20250225 | 094800 | 1955491150 | 47650 | 47750 | 47750 | 47650 | 244 |
| 535 | 20250225 | 094700 | 1943854250 | 47750 | 47900 | 47900 | 47700 | 386 |
| 536 | 20250225 | 094600 | 1925403450 | 47900 | 48000 | 48000 | 47900 | 1491 |
| 537 | 20250225 | 094500 | 1853860050 | 48000 | 48250 | 48300 | 48000 | 710 |
| 538 | 20250225 | 094400 | 1819696950 | 48300 | 48350 | 48350 | 48300 | 624 |
| 539 | 20250225 | 094300 | 1789542200 | 48350 | 48350 | 48350 | 48350 | 77 |
| 540 | 20250225 | 094200 | 1785819250 | 48300 | 48300 | 48300 | 48250 | 121 |
| 541 | 20250225 | 094100 | 1779977450 | 48300 | 48350 | 48350 | 48300 | 54 |
| 542 | 20250225 | 094000 | 1777368450 | 48350 | 48350 | 48400 | 48350 | 315 |
| 543 | 20250225 | 093900 | 1762138150 | 48350 | 48300 | 48350 | 48300 | 71 |
| 544 | 20250225 | 093800 | 1758707950 | 48300 | 48400 | 48400 | 48250 | 392 |
| 545 | 20250225 | 093700 | 1739762750 | 48400 | 48350 | 48400 | 48350 | 22 |
| 546 | 20250225 | 093600 | 1738698400 | 48350 | 48300 | 48350 | 48300 | 429 |
| 547 | 20250225 | 093500 | 1717962650 | 48300 | 48300 | 48300 | 48300 | 13 |
| 548 | 20250225 | 093400 | 1717334750 | 48250 | 48250 | 48300 | 48250 | 36 |
| 549 | 20250225 | 093300 | 1715596800 | 48250 | 48200 | 48300 | 48200 | 15 |
| 550 | 20250225 | 093200 | 1714873050 | 48350 | 48200 | 48350 | 48200 | 582 |
| 551 | 20250225 | 093100 | 1686810800 | 48150 | 47950 | 48200 | 47950 | 228 |
| 552 | 20250225 | 093000 | 1675857800 | 47950 | 47900 | 47950 | 47900 | 256 |
| 553 | 20250225 | 092900 | 1663593500 | 47950 | 48050 | 48050 | 47950 | 974 |
| 554 | 20250225 | 092800 | 1616844550 | 48050 | 48400 | 48400 | 48050 | 3520 |
| 555 | 20250225 | 092700 | 1447044900 | 48400 | 48500 | 48500 | 48350 | 105 |
| 556 | 20250225 | 092600 | 1441957500 | 48500 | 48450 | 48550 | 48350 | 982 |
| 557 | 20250225 | 092500 | 1394431750 | 48450 | 48400 | 48550 | 48400 | 316 |
| 558 | 20250225 | 092400 | 1379109150 | 48400 | 48400 | 48400 | 48400 | 94 |
| 559 | 20250225 | 092300 | 1374559550 | 48400 | 48350 | 48400 | 48350 | 43 |
| 560 | 20250225 | 092200 | 1372479000 | 48350 | 48300 | 48400 | 48300 | 170 |
| 561 | 20250225 | 092100 | 1364254450 | 48300 | 48300 | 48400 | 48300 | 151 |
| 562 | 20250225 | 092000 | 1356952400 | 48300 | 48450 | 48450 | 48300 | 639 |
| 563 | 20250225 | 091900 | 1326038550 | 48450 | 48400 | 48500 | 48400 | 434 |
| 564 | 20250225 | 091800 | 1305021850 | 48450 | 48600 | 48600 | 48450 | 1439 |
| 565 | 20250225 | 091700 | 1235212800 | 48600 | 48600 | 48650 | 48600 | 192 |
| 566 | 20250225 | 091600 | 1225881350 | 48600 | 48700 | 48800 | 48550 | 354 |
| 567 | 20250225 | 091500 | 1208668300 | 48700 | 48800 | 48850 | 48700 | 621 |
| 568 | 20250225 | 091400 | 1178382000 | 48800 | 48900 | 48950 | 48800 | 1250 |
| 569 | 20250225 | 091300 | 1117274050 | 48850 | 48900 | 48950 | 48800 | 922 |
| 570 | 20250225 | 091200 | 1072201300 | 48950 | 48850 | 48950 | 48800 | 1277 |
| 571 | 20250225 | 091100 | 1009806350 | 48850 | 48650 | 48900 | 48600 | 1766 |
| 572 | 20250225 | 091000 | 923657450 | 48600 | 48650 | 48650 | 48550 | 552 |
| 573 | 20250225 | 090900 | 896852400 | 48700 | 48750 | 48850 | 48600 | 1893 |
| 574 | 20250225 | 090800 | 804722650 | 48750 | 48600 | 48950 | 48600 | 2230 |
| 575 | 20250225 | 090700 | 695886850 | 48600 | 48250 | 48600 | 48200 | 613 |
| 576 | 20250225 | 090600 | 666220000 | 48200 | 48350 | 48400 | 48150 | 1120 |
| 577 | 20250225 | 090500 | 612119650 | 48350 | 48400 | 48400 | 48100 | 1678 |
| 578 | 20250225 | 090400 | 531175200 | 48400 | 48750 | 48850 | 48300 | 1879 |
| 579 | 20250225 | 090300 | 439722150 | 48700 | 48500 | 48750 | 48400 | 2152 |
| 580 | 20250225 | 090200 | 335248850 | 48500 | 48100 | 48500 | 48100 | 1075 |
| 581 | 20250225 | 090100 | 283245800 | 48350 | 48950 | 49000 | 48000 | 3805 |
| 582 | 20250225 | 090000 | 98952450 | 49000 | 48100 | 49000 | 48100 | 2043 |