31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 184000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 998 |
| 3 | 20250226 | 183900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20250226 | 183800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20250226 | 183700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20250226 | 183600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20250226 | 183500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20250226 | 183400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20250226 | 183300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20250226 | 183200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20250226 | 183100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20250226 | 183000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20250226 | 182900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20250226 | 182800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20250226 | 182700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20250226 | 182600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20250226 | 182500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20250226 | 182400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20250226 | 182300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20250226 | 182200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20250226 | 182100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20250226 | 182000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20250226 | 181900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20250226 | 181800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20250226 | 181700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20250226 | 181600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20250226 | 181500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20250226 | 181400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20250226 | 181300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20250226 | 181200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20250226 | 181100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20250226 | 181000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 998 |
| 33 | 20250226 | 180900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20250226 | 180800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20250226 | 180700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20250226 | 180600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20250226 | 180500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20250226 | 180400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20250226 | 180300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20250226 | 180200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20250226 | 180100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20250226 | 180000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20250226 | 175900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20250226 | 175800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20250226 | 175700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20250226 | 175600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20250226 | 175500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20250226 | 175400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20250226 | 175300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20250226 | 175200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20250226 | 175100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20250226 | 175000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20250226 | 174900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20250226 | 174800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20250226 | 174700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20250226 | 174600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20250226 | 174500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20250226 | 174400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20250226 | 174300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20250226 | 174200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20250226 | 174100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20250226 | 174000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 998 |
| 63 | 20250226 | 173900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20250226 | 173800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20250226 | 173700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20250226 | 173600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20250226 | 173500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20250226 | 173400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20250226 | 173300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20250226 | 173200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20250226 | 173100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20250226 | 173000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20250226 | 172900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20250226 | 172800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20250226 | 172700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20250226 | 172600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20250226 | 172500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20250226 | 172400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20250226 | 172300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20250226 | 172200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20250226 | 172100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20250226 | 172000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20250226 | 171900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20250226 | 171800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20250226 | 171700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20250226 | 171600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20250226 | 171500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20250226 | 171400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20250226 | 171300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20250226 | 171200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20250226 | 171100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20250226 | 171000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 998 |
| 93 | 20250226 | 170900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20250226 | 170800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20250226 | 170700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20250226 | 170600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20250226 | 170500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20250226 | 170400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20250226 | 170300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20250226 | 170200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20250226 | 170100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20250226 | 170000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20250226 | 165900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20250226 | 165800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20250226 | 165700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20250226 | 165600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20250226 | 165500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20250226 | 165400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20250226 | 165300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20250226 | 165200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20250226 | 165100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20250226 | 165000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20250226 | 164900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20250226 | 164800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20250226 | 164700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20250226 | 164600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20250226 | 164500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20250226 | 164400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20250226 | 164300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20250226 | 164200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20250226 | 164100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20250226 | 164000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 998 |
| 123 | 20250226 | 163900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20250226 | 163800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20250226 | 163700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20250226 | 163600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20250226 | 163500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20250226 | 163400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20250226 | 163300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20250226 | 163200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20250226 | 163100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20250226 | 163000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20250226 | 162900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20250226 | 162800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20250226 | 162700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20250226 | 162600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20250226 | 162500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20250226 | 162400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20250226 | 162300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20250226 | 162200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20250226 | 162100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20250226 | 162000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20250226 | 161900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20250226 | 161800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20250226 | 161700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20250226 | 161600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20250226 | 161500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20250226 | 161400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20250226 | 161300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20250226 | 161200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20250226 | 161100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20250226 | 161000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 998 |
| 153 | 20250226 | 160900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20250226 | 160800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20250226 | 160700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20250226 | 160600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20250226 | 160500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20250226 | 160400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20250226 | 160300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20250226 | 160200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20250226 | 160100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20250226 | 160000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20250226 | 155900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20250226 | 155800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20250226 | 155700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20250226 | 155600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20250226 | 155500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20250226 | 155400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20250226 | 155300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20250226 | 155200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20250226 | 155100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20250226 | 155000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20250226 | 154900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20250226 | 154800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20250226 | 154700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20250226 | 154600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20250226 | 154500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20250226 | 154400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20250226 | 154300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20250226 | 154200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20250226 | 154100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20250226 | 154000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 998 |
| 183 | 20250226 | 153900 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20250226 | 153800 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20250226 | 153700 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20250226 | 153600 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20250226 | 153500 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20250226 | 153400 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20250226 | 153300 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20250226 | 153200 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20250226 | 153100 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20250226 | 153000 | 4235411950 | 48000 | 48000 | 48000 | 48000 | 998 |
| 193 | 20250226 | 152900 | 4187507950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20250226 | 152800 | 4187507950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20250226 | 152700 | 4187507950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20250226 | 152600 | 4187507950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20250226 | 152500 | 4187507950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20250226 | 152400 | 4187507950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20250226 | 152300 | 4187507950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20250226 | 152200 | 4187507950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20250226 | 152100 | 4187507950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20250226 | 152000 | 4187507950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20250226 | 151900 | 4187507950 | 48050 | 48100 | 48150 | 48050 | 163 |
| 204 | 20250226 | 151800 | 4179673950 | 48100 | 48100 | 48150 | 48100 | 78 |
| 205 | 20250226 | 151700 | 4175922050 | 48050 | 48050 | 48050 | 48050 | 40 |
| 206 | 20250226 | 151600 | 4174000050 | 48050 | 48050 | 48050 | 48050 | 56 |
| 207 | 20250226 | 151500 | 4171309250 | 48200 | 48200 | 48200 | 48200 | 3 |
| 208 | 20250226 | 151400 | 4171164650 | 48050 | 48150 | 48150 | 48000 | 610 |
| 209 | 20250226 | 151300 | 4141854300 | 48200 | 48150 | 48200 | 48150 | 217 |
| 210 | 20250226 | 151200 | 4131405700 | 48100 | 48200 | 48200 | 48100 | 104 |
| 211 | 20250226 | 151100 | 4126402550 | 48200 | 48200 | 48200 | 48150 | 34 |
| 212 | 20250226 | 151000 | 4124764400 | 48250 | 48250 | 48250 | 48200 | 396 |
| 213 | 20250226 | 150900 | 4105672400 | 48250 | 48250 | 48250 | 48200 | 247 |
| 214 | 20250226 | 150800 | 4093764650 | 48250 | 48200 | 48250 | 48200 | 79 |
| 215 | 20250226 | 150700 | 4089956000 | 48250 | 48200 | 48250 | 48200 | 7 |
| 216 | 20250226 | 150600 | 4089618550 | 48200 | 48150 | 48200 | 48150 | 48 |
| 217 | 20250226 | 150500 | 4087306550 | 48150 | 48150 | 48150 | 48150 | 14 |
| 218 | 20250226 | 150400 | 4086632450 | 48150 | 48150 | 48150 | 48150 | 19 |
| 219 | 20250226 | 150300 | 4085717600 | 48150 | 48200 | 48200 | 48150 | 70 |
| 220 | 20250226 | 150200 | 4082347000 | 48200 | 48300 | 48300 | 48200 | 21 |
| 221 | 20250226 | 150100 | 4081334700 | 48150 | 48200 | 48300 | 48150 | 522 |
| 222 | 20250226 | 150000 | 4056197150 | 48200 | 48300 | 48300 | 48200 | 16 |
| 223 | 20250226 | 145900 | 4055425450 | 48300 | 48450 | 48450 | 48300 | 209 |
| 224 | 20250226 | 145800 | 4045314700 | 48600 | 48550 | 48600 | 48450 | 508 |
| 225 | 20250226 | 145700 | 4020675050 | 48550 | 48550 | 48550 | 48550 | 5 |
| 226 | 20250226 | 145600 | 4020432300 | 48550 | 48500 | 48550 | 48500 | 18 |
| 227 | 20250226 | 145500 | 4019558550 | 48550 | 48600 | 48600 | 48550 | 147 |
| 228 | 20250226 | 145400 | 4012419150 | 48600 | 48500 | 48600 | 48500 | 495 |
| 229 | 20250226 | 145300 | 3988370150 | 48450 | 48350 | 48450 | 48350 | 264 |
| 230 | 20250226 | 145200 | 3975589200 | 48350 | 48350 | 48350 | 48350 | 1 |
| 231 | 20250226 | 145100 | 3975540850 | 48300 | 48250 | 48350 | 48250 | 53 |
| 232 | 20250226 | 145000 | 3972979900 | 48300 | 48200 | 48300 | 48200 | 133 |
| 233 | 20250226 | 144900 | 3966565200 | 48050 | 48100 | 48100 | 48050 | 20 |
| 234 | 20250226 | 144800 | 3965604150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 235 | 20250226 | 144700 | 3965604150 | 48250 | 48350 | 48350 | 48000 | 211 |
| 236 | 20250226 | 144600 | 3955451500 | 48350 | 48400 | 48400 | 48350 | 46 |
| 237 | 20250226 | 144500 | 3953226900 | 48400 | 48300 | 48450 | 48300 | 546 |
| 238 | 20250226 | 144400 | 3926833750 | 48300 | 48100 | 48300 | 48000 | 1075 |
| 239 | 20250226 | 144300 | 3875183050 | 48050 | 48200 | 48200 | 48050 | 390 |
| 240 | 20250226 | 144200 | 3856425800 | 48200 | 48450 | 48450 | 48200 | 11 |
| 241 | 20250226 | 144100 | 3855895350 | 48450 | 48450 | 48450 | 48450 | 0 |
| 242 | 20250226 | 144000 | 3855895350 | 48450 | 48400 | 48450 | 48000 | 474 |
| 243 | 20250226 | 143900 | 3833072850 | 48400 | 48550 | 48550 | 48400 | 211 |
| 244 | 20250226 | 143800 | 3822840650 | 48600 | 48600 | 48600 | 48600 | 269 |
| 245 | 20250226 | 143700 | 3809767250 | 48600 | 48550 | 48600 | 48550 | 171 |
| 246 | 20250226 | 143600 | 3801458950 | 48550 | 48550 | 48550 | 48550 | 19 |
| 247 | 20250226 | 143500 | 3800536500 | 48550 | 48600 | 48600 | 48550 | 16 |
| 248 | 20250226 | 143400 | 3799759600 | 48600 | 48550 | 48600 | 48550 | 13 |
| 249 | 20250226 | 143300 | 3799128300 | 48550 | 48550 | 48550 | 48550 | 146 |
| 250 | 20250226 | 143200 | 3792040000 | 48550 | 48550 | 48600 | 48550 | 306 |
| 251 | 20250226 | 143100 | 3777182000 | 48550 | 48550 | 48550 | 48550 | 34 |
| 252 | 20250226 | 143000 | 3775531300 | 48600 | 48550 | 48600 | 48550 | 363 |
| 253 | 20250226 | 142900 | 3757902100 | 48500 | 48500 | 48550 | 48500 | 7 |
| 254 | 20250226 | 142800 | 3757562550 | 48500 | 48500 | 48500 | 48500 | 52 |
| 255 | 20250226 | 142700 | 3755040550 | 48500 | 48550 | 48550 | 48500 | 81 |
| 256 | 20250226 | 142600 | 3751112000 | 48550 | 48550 | 48550 | 48550 | 15 |
| 257 | 20250226 | 142500 | 3750383750 | 48550 | 48550 | 48550 | 48550 | 42 |
| 258 | 20250226 | 142400 | 3748344650 | 48550 | 48500 | 48550 | 48500 | 69 |
| 259 | 20250226 | 142300 | 3744996050 | 48550 | 48450 | 48550 | 48450 | 1176 |
| 260 | 20250226 | 142200 | 3687913350 | 48450 | 48450 | 48450 | 48450 | 8 |
| 261 | 20250226 | 142100 | 3687525750 | 48500 | 48450 | 48500 | 48450 | 91 |
| 262 | 20250226 | 142000 | 3683116200 | 48450 | 48400 | 48450 | 48400 | 197 |
| 263 | 20250226 | 141900 | 3673576550 | 48400 | 48350 | 48400 | 48350 | 543 |
| 264 | 20250226 | 141800 | 3647309600 | 48350 | 48350 | 48350 | 48350 | 108 |
| 265 | 20250226 | 141700 | 3642087800 | 48350 | 48350 | 48350 | 48350 | 160 |
| 266 | 20250226 | 141600 | 3634351800 | 48350 | 48350 | 48350 | 48350 | 15 |
| 267 | 20250226 | 141500 | 3633626550 | 48350 | 48300 | 48350 | 48300 | 110 |
| 268 | 20250226 | 141400 | 3628309500 | 48250 | 48200 | 48350 | 48150 | 1131 |
| 269 | 20250226 | 141300 | 3573755650 | 48200 | 48200 | 48200 | 48200 | 1 |
| 270 | 20250226 | 141200 | 3573707450 | 48200 | 48200 | 48200 | 48200 | 30 |
| 271 | 20250226 | 141100 | 3572261450 | 48200 | 48200 | 48200 | 48200 | 250 |
| 272 | 20250226 | 141000 | 3560211450 | 48150 | 48150 | 48200 | 48150 | 7 |
| 273 | 20250226 | 140900 | 3559874150 | 48200 | 48200 | 48200 | 48150 | 61 |
| 274 | 20250226 | 140800 | 3556935350 | 48150 | 48150 | 48150 | 48150 | 20 |
| 275 | 20250226 | 140700 | 3555972350 | 48150 | 48200 | 48200 | 48150 | 10 |
| 276 | 20250226 | 140600 | 3555490750 | 48200 | 48200 | 48200 | 48200 | 1 |
| 277 | 20250226 | 140500 | 3555442550 | 48200 | 48200 | 48250 | 48200 | 14 |
| 278 | 20250226 | 140400 | 3554767700 | 48250 | 48250 | 48250 | 48250 | 11 |
| 279 | 20250226 | 140300 | 3554236950 | 48300 | 48150 | 48300 | 48150 | 726 |
| 280 | 20250226 | 140200 | 3519225450 | 48100 | 48000 | 48100 | 48000 | 887 |
| 281 | 20250226 | 140100 | 3476561250 | 48000 | 48100 | 48100 | 48000 | 37 |
| 282 | 20250226 | 140000 | 3474784850 | 48050 | 48050 | 48050 | 48050 | 503 |
| 283 | 20250226 | 135900 | 3450615700 | 48100 | 48100 | 48100 | 48100 | 14 |
| 284 | 20250226 | 135800 | 3449942300 | 48100 | 48100 | 48100 | 48100 | 25 |
| 285 | 20250226 | 135700 | 3448739800 | 48150 | 48150 | 48150 | 48150 | 81 |
| 286 | 20250226 | 135600 | 3444839650 | 48150 | 48150 | 48150 | 48150 | 1 |
| 287 | 20250226 | 135500 | 3444791500 | 48150 | 48200 | 48200 | 48150 | 6 |
| 288 | 20250226 | 135400 | 3444502350 | 48250 | 48200 | 48250 | 48200 | 13 |
| 289 | 20250226 | 135300 | 3443875700 | 48250 | 48050 | 48300 | 48050 | 1347 |
| 290 | 20250226 | 135200 | 3379037050 | 48050 | 48100 | 48100 | 48050 | 37 |
| 291 | 20250226 | 135100 | 3377257600 | 48100 | 48050 | 48100 | 48050 | 110 |
| 292 | 20250226 | 135000 | 3371972000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 293 | 20250226 | 134900 | 3371972000 | 48050 | 48050 | 48050 | 48050 | 236 |
| 294 | 20250226 | 134800 | 3360632200 | 48050 | 48050 | 48050 | 48050 | 211 |
| 295 | 20250226 | 134700 | 3350493650 | 48000 | 48000 | 48000 | 48000 | 118 |
| 296 | 20250226 | 134600 | 3344829650 | 48000 | 48050 | 48050 | 48000 | 2 |
| 297 | 20250226 | 134500 | 3344733600 | 48000 | 48000 | 48000 | 48000 | 180 |
| 298 | 20250226 | 134400 | 3336093600 | 48000 | 48000 | 48000 | 48000 | 11 |
| 299 | 20250226 | 134300 | 3335565600 | 48000 | 48000 | 48000 | 48000 | 304 |
| 300 | 20250226 | 134200 | 3320973600 | 48000 | 48000 | 48000 | 48000 | 14 |
| 301 | 20250226 | 134100 | 3320301600 | 48050 | 48050 | 48050 | 48050 | 12 |
| 302 | 20250226 | 134000 | 3319725000 | 48100 | 47950 | 48100 | 47900 | 651 |
| 303 | 20250226 | 133900 | 3288509250 | 48000 | 48050 | 48050 | 48000 | 14 |
| 304 | 20250226 | 133800 | 3287837050 | 48050 | 48000 | 48050 | 48000 | 681 |
| 305 | 20250226 | 133700 | 3255117400 | 48000 | 48000 | 48000 | 48000 | 6 |
| 306 | 20250226 | 133600 | 3254829400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 307 | 20250226 | 133500 | 3254829400 | 48000 | 48000 | 48000 | 48000 | 19 |
| 308 | 20250226 | 133400 | 3253917400 | 47900 | 47900 | 47900 | 47900 | 44 |
| 309 | 20250226 | 133300 | 3251809800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 310 | 20250226 | 133200 | 3251809800 | 47900 | 48050 | 48050 | 47900 | 7 |
| 311 | 20250226 | 133100 | 3251474350 | 48050 | 47950 | 48050 | 47950 | 1018 |
| 312 | 20250226 | 133000 | 3202591100 | 48000 | 48000 | 48000 | 48000 | 15 |
| 313 | 20250226 | 132900 | 3201871100 | 47900 | 47900 | 47900 | 47900 | 264 |
| 314 | 20250226 | 132800 | 3189225500 | 47900 | 47900 | 47900 | 47900 | 0 |
| 315 | 20250226 | 132700 | 3189225500 | 47900 | 48000 | 48000 | 47900 | 101 |
| 316 | 20250226 | 132600 | 3184377700 | 48000 | 48000 | 48000 | 48000 | 1 |
| 317 | 20250226 | 132500 | 3184329700 | 48000 | 48000 | 48000 | 48000 | 13 |
| 318 | 20250226 | 132400 | 3183705700 | 48000 | 47950 | 48000 | 47950 | 2000 |
| 319 | 20250226 | 132300 | 3087706050 | 47950 | 47800 | 47950 | 47800 | 82 |
| 320 | 20250226 | 132200 | 3083776000 | 47700 | 47700 | 47700 | 47700 | 2683 |
| 321 | 20250226 | 132100 | 2955796900 | 47650 | 47650 | 47650 | 47650 | 48 |
| 322 | 20250226 | 132000 | 2953509700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 323 | 20250226 | 131900 | 2953509700 | 47650 | 47650 | 47650 | 47650 | 2 |
| 324 | 20250226 | 131800 | 2953414400 | 47650 | 47650 | 47650 | 47650 | 104 |
| 325 | 20250226 | 131700 | 2948458800 | 47700 | 47700 | 47700 | 47700 | 70 |
| 326 | 20250226 | 131600 | 2945119800 | 47700 | 47700 | 47700 | 47650 | 45 |
| 327 | 20250226 | 131500 | 2942973950 | 47700 | 47700 | 47700 | 47700 | 1 |
| 328 | 20250226 | 131400 | 2942926250 | 47700 | 47700 | 47700 | 47650 | 24 |
| 329 | 20250226 | 131300 | 2941782100 | 47700 | 47700 | 47700 | 47700 | 2 |
| 330 | 20250226 | 131200 | 2941686700 | 47700 | 47700 | 47700 | 47700 | 650 |
| 331 | 20250226 | 131100 | 2910681700 | 47700 | 47650 | 47700 | 47650 | 366 |
| 332 | 20250226 | 131000 | 2893236250 | 47700 | 47700 | 47700 | 47700 | 57 |
| 333 | 20250226 | 130900 | 2890517350 | 47750 | 47750 | 47750 | 47750 | 0 |
| 334 | 20250226 | 130800 | 2890517350 | 47750 | 47700 | 47750 | 47700 | 20 |
| 335 | 20250226 | 130700 | 2889563000 | 47700 | 47700 | 47700 | 47700 | 15 |
| 336 | 20250226 | 130600 | 2888847500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 337 | 20250226 | 130500 | 2888847500 | 47700 | 47700 | 47700 | 47700 | 39 |
| 338 | 20250226 | 130400 | 2886987200 | 47800 | 47750 | 47800 | 47750 | 55 |
| 339 | 20250226 | 130300 | 2884358450 | 47800 | 47750 | 47800 | 47750 | 11 |
| 340 | 20250226 | 130200 | 2883832700 | 47700 | 47700 | 47700 | 47700 | 46 |
| 341 | 20250226 | 130100 | 2881638500 | 47700 | 47700 | 47700 | 47700 | 54 |
| 342 | 20250226 | 130000 | 2879062700 | 47750 | 47800 | 47800 | 47750 | 284 |
| 343 | 20250226 | 125900 | 2865501450 | 47800 | 47800 | 47800 | 47800 | 21 |
| 344 | 20250226 | 125800 | 2864497650 | 47800 | 47800 | 47800 | 47800 | 49 |
| 345 | 20250226 | 125700 | 2862155450 | 47800 | 47800 | 47800 | 47800 | 79 |
| 346 | 20250226 | 125600 | 2858379250 | 47800 | 47800 | 47800 | 47800 | 209 |
| 347 | 20250226 | 125500 | 2848389050 | 47800 | 47850 | 47850 | 47800 | 14 |
| 348 | 20250226 | 125400 | 2847719350 | 47850 | 47900 | 47900 | 47850 | 237 |
| 349 | 20250226 | 125300 | 2836373850 | 47900 | 47900 | 47900 | 47900 | 10 |
| 350 | 20250226 | 125200 | 2835894850 | 47900 | 47900 | 47900 | 47900 | 0 |
| 351 | 20250226 | 125100 | 2835894850 | 47900 | 47900 | 47900 | 47900 | 1 |
| 352 | 20250226 | 125000 | 2835846950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 353 | 20250226 | 124900 | 2835846950 | 47850 | 48000 | 48000 | 47850 | 100 |
| 354 | 20250226 | 124800 | 2831049950 | 48050 | 47800 | 48050 | 47800 | 852 |
| 355 | 20250226 | 124700 | 2790216400 | 47800 | 47850 | 47850 | 47800 | 109 |
| 356 | 20250226 | 124600 | 2785005700 | 47800 | 47850 | 47850 | 47800 | 85 |
| 357 | 20250226 | 124500 | 2780942100 | 47800 | 47850 | 47850 | 47800 | 498 |
| 358 | 20250226 | 124400 | 2757116050 | 47900 | 47850 | 47900 | 47850 | 29 |
| 359 | 20250226 | 124300 | 2755727400 | 47900 | 47900 | 47900 | 47900 | 36 |
| 360 | 20250226 | 124200 | 2754003000 | 47850 | 47900 | 47900 | 47850 | 63 |
| 361 | 20250226 | 124100 | 2750988050 | 47900 | 47850 | 47900 | 47850 | 6 |
| 362 | 20250226 | 124000 | 2750700850 | 47900 | 47850 | 47900 | 47850 | 199 |
| 363 | 20250226 | 123900 | 2741178300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 364 | 20250226 | 123800 | 2741178300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 365 | 20250226 | 123700 | 2741178300 | 47850 | 47900 | 47900 | 47850 | 5 |
| 366 | 20250226 | 123600 | 2740938900 | 47900 | 47900 | 47900 | 47900 | 21 |
| 367 | 20250226 | 123500 | 2739933000 | 47900 | 47900 | 47950 | 47900 | 183 |
| 368 | 20250226 | 123400 | 2731161650 | 47950 | 47900 | 47950 | 47900 | 3 |
| 369 | 20250226 | 123300 | 2731017900 | 47900 | 47800 | 47900 | 47800 | 346 |
| 370 | 20250226 | 123200 | 2714462150 | 47750 | 47800 | 47850 | 47750 | 50 |
| 371 | 20250226 | 123100 | 2712073150 | 47800 | 47800 | 47800 | 47800 | 5 |
| 372 | 20250226 | 123000 | 2711834150 | 47800 | 47800 | 47800 | 47800 | 11 |
| 373 | 20250226 | 122900 | 2711308350 | 47800 | 47850 | 47850 | 47800 | 46 |
| 374 | 20250226 | 122800 | 2709107400 | 47850 | 47850 | 47850 | 47850 | 1 |
| 375 | 20250226 | 122700 | 2709059550 | 47750 | 47750 | 47750 | 47700 | 236 |
| 376 | 20250226 | 122600 | 2697792050 | 47750 | 47750 | 47750 | 47750 | 4 |
| 377 | 20250226 | 122500 | 2697601050 | 47700 | 47650 | 47700 | 47650 | 123 |
| 378 | 20250226 | 122400 | 2691734200 | 47600 | 47550 | 47600 | 47550 | 10 |
| 379 | 20250226 | 122300 | 2691258250 | 47550 | 47550 | 47550 | 47550 | 19 |
| 380 | 20250226 | 122200 | 2690354800 | 47550 | 47550 | 47550 | 47550 | 22 |
| 381 | 20250226 | 122100 | 2689308700 | 47550 | 47550 | 47550 | 47500 | 200 |
| 382 | 20250226 | 122000 | 2679800000 | 47550 | 47550 | 47550 | 47550 | 41 |
| 383 | 20250226 | 121900 | 2677850450 | 47550 | 47550 | 47550 | 47500 | 58 |
| 384 | 20250226 | 121800 | 2675093250 | 47500 | 47500 | 47500 | 47500 | 83 |
| 385 | 20250226 | 121700 | 2671150750 | 47550 | 47600 | 47600 | 47550 | 1084 |
| 386 | 20250226 | 121600 | 2619606150 | 47600 | 47600 | 47650 | 47600 | 159 |
| 387 | 20250226 | 121500 | 2612032550 | 47600 | 47600 | 47600 | 47600 | 1216 |
| 388 | 20250226 | 121400 | 2554150950 | 47650 | 47650 | 47650 | 47650 | 60 |
| 389 | 20250226 | 121300 | 2551291950 | 47600 | 47650 | 47650 | 47600 | 225 |
| 390 | 20250226 | 121200 | 2540578750 | 47650 | 47650 | 47650 | 47650 | 8 |
| 391 | 20250226 | 121100 | 2540197550 | 47650 | 47650 | 47650 | 47650 | 207 |
| 392 | 20250226 | 121000 | 2530334000 | 47750 | 47750 | 47750 | 47750 | 11 |
| 393 | 20250226 | 120900 | 2529808750 | 47650 | 47650 | 47650 | 47650 | 10 |
| 394 | 20250226 | 120800 | 2529332250 | 47650 | 47650 | 47650 | 47650 | 64 |
| 395 | 20250226 | 120700 | 2526282650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 396 | 20250226 | 120600 | 2526282650 | 47650 | 47650 | 47650 | 47650 | 262 |
| 397 | 20250226 | 120500 | 2513798350 | 47650 | 47650 | 47650 | 47650 | 580 |
| 398 | 20250226 | 120400 | 2486161350 | 47700 | 47800 | 47800 | 47700 | 615 |
| 399 | 20250226 | 120300 | 2456824450 | 47750 | 47750 | 47750 | 47750 | 5 |
| 400 | 20250226 | 120200 | 2456585700 | 47700 | 47700 | 47700 | 47700 | 50 |
| 401 | 20250226 | 120100 | 2454200700 | 47700 | 47700 | 47700 | 47700 | 318 |
| 402 | 20250226 | 120000 | 2439032100 | 47700 | 47800 | 47800 | 47700 | 616 |
| 403 | 20250226 | 115900 | 2409630200 | 47800 | 47800 | 47800 | 47800 | 30 |
| 404 | 20250226 | 115800 | 2408196200 | 47800 | 47800 | 47800 | 47800 | 30 |
| 405 | 20250226 | 115700 | 2406762200 | 47800 | 47800 | 47800 | 47800 | 71 |
| 406 | 20250226 | 115600 | 2403368400 | 47800 | 47800 | 47800 | 47750 | 60 |
| 407 | 20250226 | 115500 | 2400500900 | 47800 | 47750 | 47800 | 47750 | 560 |
| 408 | 20250226 | 115400 | 2373737200 | 47750 | 47750 | 47800 | 47750 | 23 |
| 409 | 20250226 | 115300 | 2372638900 | 47750 | 47800 | 47800 | 47750 | 78 |
| 410 | 20250226 | 115200 | 2368913900 | 47700 | 47800 | 47800 | 47700 | 20 |
| 411 | 20250226 | 115100 | 2367958700 | 47700 | 47700 | 47700 | 47700 | 15 |
| 412 | 20250226 | 115000 | 2367243200 | 47700 | 47800 | 47800 | 47700 | 57 |
| 413 | 20250226 | 114900 | 2364520750 | 47700 | 47700 | 47700 | 47700 | 205 |
| 414 | 20250226 | 114800 | 2354742250 | 47700 | 47700 | 47700 | 47700 | 73 |
| 415 | 20250226 | 114700 | 2351260150 | 47700 | 47700 | 47800 | 47700 | 41 |
| 416 | 20250226 | 114600 | 2349304150 | 47700 | 47700 | 47700 | 47700 | 13 |
| 417 | 20250226 | 114500 | 2348684050 | 47650 | 47700 | 47700 | 47650 | 71 |
| 418 | 20250226 | 114400 | 2345300300 | 47700 | 47700 | 47700 | 47700 | 35 |
| 419 | 20250226 | 114300 | 2343630800 | 47700 | 47700 | 47700 | 47700 | 21 |
| 420 | 20250226 | 114200 | 2342629100 | 47650 | 47800 | 47800 | 47650 | 405 |
| 421 | 20250226 | 114100 | 2323319500 | 47800 | 47700 | 47800 | 47700 | 67 |
| 422 | 20250226 | 114000 | 2320118500 | 47700 | 47700 | 47700 | 47700 | 358 |
| 423 | 20250226 | 113900 | 2303041900 | 47700 | 47750 | 47750 | 47700 | 34 |
| 424 | 20250226 | 113800 | 2301419550 | 47700 | 47750 | 47750 | 47700 | 25 |
| 425 | 20250226 | 113700 | 2300226500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 426 | 20250226 | 113600 | 2300226500 | 47700 | 47700 | 47700 | 47700 | 1 |
| 427 | 20250226 | 113500 | 2300178800 | 47700 | 47700 | 47700 | 47700 | 50 |
| 428 | 20250226 | 113400 | 2297793800 | 47700 | 47700 | 47700 | 47700 | 119 |
| 429 | 20250226 | 113300 | 2292117500 | 47700 | 47750 | 47750 | 47700 | 125 |
| 430 | 20250226 | 113200 | 2286153600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 431 | 20250226 | 113100 | 2286153600 | 47800 | 47800 | 47800 | 47800 | 1 |
| 432 | 20250226 | 113000 | 2286105800 | 47800 | 47750 | 47800 | 47750 | 50 |
| 433 | 20250226 | 112900 | 2283716050 | 47750 | 47750 | 47750 | 47750 | 341 |
| 434 | 20250226 | 112800 | 2267433300 | 47750 | 47750 | 47750 | 47750 | 77 |
| 435 | 20250226 | 112700 | 2263756550 | 47750 | 47800 | 47800 | 47750 | 119 |
| 436 | 20250226 | 112600 | 2258074200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 437 | 20250226 | 112500 | 2258074200 | 47750 | 47750 | 47750 | 47750 | 27 |
| 438 | 20250226 | 112400 | 2256784950 | 47750 | 47750 | 47800 | 47750 | 685 |
| 439 | 20250226 | 112300 | 2224076000 | 47800 | 47800 | 47800 | 47800 | 25 |
| 440 | 20250226 | 112200 | 2222881000 | 47800 | 47850 | 47850 | 47750 | 99 |
| 441 | 20250226 | 112100 | 2218153450 | 47850 | 47800 | 47850 | 47800 | 42 |
| 442 | 20250226 | 112000 | 2216145750 | 47750 | 47750 | 47750 | 47750 | 17 |
| 443 | 20250226 | 111900 | 2215334000 | 47750 | 47750 | 47750 | 47700 | 529 |
| 444 | 20250226 | 111800 | 2190074450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 445 | 20250226 | 111700 | 2190074450 | 47750 | 47750 | 47750 | 47750 | 0 |
| 446 | 20250226 | 111600 | 2190074450 | 47750 | 47850 | 47850 | 47700 | 103 |
| 447 | 20250226 | 111500 | 2185155950 | 47850 | 47750 | 47850 | 47750 | 215 |
| 448 | 20250226 | 111400 | 2174868900 | 47700 | 47700 | 47700 | 47700 | 120 |
| 449 | 20250226 | 111300 | 2169144900 | 47750 | 47750 | 47750 | 47700 | 253 |
| 450 | 20250226 | 111200 | 2157072850 | 47800 | 47750 | 47800 | 47750 | 22 |
| 451 | 20250226 | 111100 | 2156022250 | 47700 | 47850 | 47850 | 47700 | 488 |
| 452 | 20250226 | 111000 | 2132725950 | 47850 | 47800 | 47850 | 47750 | 1062 |
| 453 | 20250226 | 110900 | 2081994200 | 47850 | 47850 | 47850 | 47850 | 89 |
| 454 | 20250226 | 110800 | 2077735550 | 47850 | 47850 | 47900 | 47850 | 13 |
| 455 | 20250226 | 110700 | 2077112950 | 47800 | 47800 | 47800 | 47800 | 38 |
| 456 | 20250226 | 110600 | 2075296550 | 47900 | 47800 | 47900 | 47800 | 11 |
| 457 | 20250226 | 110500 | 2074770250 | 47800 | 47800 | 47800 | 47800 | 332 |
| 458 | 20250226 | 110400 | 2058900650 | 47850 | 47850 | 47850 | 47850 | 48 |
| 459 | 20250226 | 110300 | 2056603850 | 47850 | 47900 | 47900 | 47850 | 452 |
| 460 | 20250226 | 110200 | 2034964200 | 47950 | 47950 | 47950 | 47900 | 34 |
| 461 | 20250226 | 110100 | 2033334600 | 47950 | 47900 | 47950 | 47900 | 155 |
| 462 | 20250226 | 110000 | 2025907400 | 47900 | 47950 | 47950 | 47900 | 398 |
| 463 | 20250226 | 105900 | 2006828300 | 47950 | 47950 | 47950 | 47950 | 50 |
| 464 | 20250226 | 105800 | 2004430800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 465 | 20250226 | 105700 | 2004430800 | 48000 | 48000 | 48050 | 48000 | 126 |
| 466 | 20250226 | 105600 | 1998382150 | 48000 | 48000 | 48000 | 48000 | 6 |
| 467 | 20250226 | 105500 | 1998094150 | 48000 | 48050 | 48050 | 48000 | 151 |
| 468 | 20250226 | 105400 | 1990846100 | 48000 | 48000 | 48000 | 48000 | 22 |
| 469 | 20250226 | 105300 | 1989790100 | 48000 | 48000 | 48000 | 48000 | 120 |
| 470 | 20250226 | 105200 | 1984030100 | 48000 | 48000 | 48000 | 48000 | 6 |
| 471 | 20250226 | 105100 | 1983742100 | 48000 | 48000 | 48000 | 48000 | 2 |
| 472 | 20250226 | 105000 | 1983646100 | 48000 | 47950 | 48000 | 47950 | 117 |
| 473 | 20250226 | 104900 | 1978035400 | 47900 | 47950 | 47950 | 47900 | 270 |
| 474 | 20250226 | 104800 | 1965093550 | 47950 | 48000 | 48000 | 47950 | 418 |
| 475 | 20250226 | 104700 | 1945042650 | 48000 | 48050 | 48050 | 48000 | 115 |
| 476 | 20250226 | 104600 | 1939517500 | 48000 | 48000 | 48050 | 47950 | 452 |
| 477 | 20250226 | 104500 | 1917820450 | 48050 | 48000 | 48050 | 48000 | 174 |
| 478 | 20250226 | 104400 | 1909463100 | 48000 | 48000 | 48000 | 48000 | 277 |
| 479 | 20250226 | 104300 | 1896167100 | 48050 | 48000 | 48100 | 48000 | 289 |
| 480 | 20250226 | 104200 | 1882282700 | 48000 | 48050 | 48100 | 48000 | 151 |
| 481 | 20250226 | 104100 | 1875027900 | 48050 | 48100 | 48100 | 48050 | 8 |
| 482 | 20250226 | 104000 | 1874643450 | 48100 | 48100 | 48100 | 48100 | 15 |
| 483 | 20250226 | 103900 | 1873921950 | 48100 | 48100 | 48100 | 48100 | 8 |
| 484 | 20250226 | 103800 | 1873537150 | 48050 | 48050 | 48050 | 48050 | 14 |
| 485 | 20250226 | 103700 | 1872864450 | 48050 | 48050 | 48050 | 48050 | 150 |
| 486 | 20250226 | 103600 | 1865656950 | 48150 | 48050 | 48150 | 48050 | 357 |
| 487 | 20250226 | 103500 | 1848503000 | 48100 | 48100 | 48100 | 48100 | 61 |
| 488 | 20250226 | 103400 | 1845568900 | 48050 | 48100 | 48100 | 48050 | 136 |
| 489 | 20250226 | 103300 | 1839027550 | 48100 | 48100 | 48100 | 48100 | 30 |
| 490 | 20250226 | 103200 | 1837584550 | 48150 | 48150 | 48150 | 48150 | 0 |
| 491 | 20250226 | 103100 | 1837584550 | 48150 | 48150 | 48150 | 48100 | 104 |
| 492 | 20250226 | 103000 | 1832580400 | 48200 | 48150 | 48200 | 48150 | 88 |
| 493 | 20250226 | 102900 | 1828340400 | 48100 | 48100 | 48100 | 48100 | 7 |
| 494 | 20250226 | 102800 | 1828003700 | 48100 | 48150 | 48150 | 48100 | 125 |
| 495 | 20250226 | 102700 | 1821987300 | 48200 | 48150 | 48200 | 48100 | 202 |
| 496 | 20250226 | 102600 | 1812261100 | 48150 | 48150 | 48150 | 48100 | 42 |
| 497 | 20250226 | 102500 | 1810238850 | 48150 | 48000 | 48150 | 48000 | 78 |
| 498 | 20250226 | 102400 | 1806489450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 499 | 20250226 | 102300 | 1806489450 | 48000 | 48100 | 48100 | 48000 | 2 |
| 500 | 20250226 | 102200 | 1806393350 | 48000 | 48000 | 48000 | 48000 | 1 |
| 501 | 20250226 | 102100 | 1806345350 | 48100 | 48100 | 48100 | 48100 | 17 |
| 502 | 20250226 | 102000 | 1805527650 | 47950 | 48000 | 48000 | 47950 | 60 |
| 503 | 20250226 | 101900 | 1802649150 | 47900 | 48100 | 48150 | 47900 | 213 |
| 504 | 20250226 | 101800 | 1792419250 | 48100 | 48050 | 48100 | 48050 | 135 |
| 505 | 20250226 | 101700 | 1785932000 | 48050 | 48050 | 48050 | 48050 | 3 |
| 506 | 20250226 | 101600 | 1785787850 | 48050 | 47950 | 48050 | 47900 | 54 |
| 507 | 20250226 | 101500 | 1783198500 | 47900 | 47900 | 47900 | 47900 | 11 |
| 508 | 20250226 | 101400 | 1782671600 | 47900 | 47950 | 47950 | 47900 | 168 |
| 509 | 20250226 | 101300 | 1774616600 | 48000 | 47950 | 48000 | 47950 | 13 |
| 510 | 20250226 | 101200 | 1773993200 | 48000 | 48000 | 48000 | 48000 | 28 |
| 511 | 20250226 | 101100 | 1772649200 | 48000 | 48000 | 48000 | 48000 | 22 |
| 512 | 20250226 | 101000 | 1771593200 | 48000 | 48000 | 48000 | 48000 | 29 |
| 513 | 20250226 | 100900 | 1770201200 | 47950 | 47900 | 48000 | 47900 | 46 |
| 514 | 20250226 | 100800 | 1767995300 | 47900 | 47900 | 47900 | 47900 | 169 |
| 515 | 20250226 | 100700 | 1759900200 | 47900 | 47950 | 47950 | 47900 | 145 |
| 516 | 20250226 | 100600 | 1752952700 | 47950 | 47950 | 47950 | 47950 | 242 |
| 517 | 20250226 | 100500 | 1741348800 | 47950 | 48000 | 48000 | 47950 | 71 |
| 518 | 20250226 | 100400 | 1737943100 | 48000 | 48000 | 48000 | 48000 | 14 |
| 519 | 20250226 | 100300 | 1737271100 | 48000 | 48050 | 48050 | 48000 | 22 |
| 520 | 20250226 | 100200 | 1736215050 | 48000 | 47950 | 48000 | 47950 | 212 |
| 521 | 20250226 | 100100 | 1726049550 | 47950 | 48000 | 48000 | 47950 | 119 |
| 522 | 20250226 | 100000 | 1720338600 | 48000 | 48050 | 48050 | 48000 | 2 |
| 523 | 20250226 | 095900 | 1720242550 | 48050 | 48000 | 48050 | 48000 | 37 |
| 524 | 20250226 | 095800 | 1718465700 | 48050 | 48050 | 48050 | 48050 | 11 |
| 525 | 20250226 | 095700 | 1717937150 | 48050 | 47950 | 48050 | 47950 | 31 |
| 526 | 20250226 | 095600 | 1716448700 | 48000 | 48050 | 48050 | 47950 | 760 |
| 527 | 20250226 | 095500 | 1680001700 | 48050 | 48000 | 48050 | 48000 | 123 |
| 528 | 20250226 | 095400 | 1674097550 | 48000 | 48050 | 48050 | 48000 | 9 |
| 529 | 20250226 | 095300 | 1673665350 | 48050 | 48000 | 48050 | 47950 | 537 |
| 530 | 20250226 | 095200 | 1647889700 | 48000 | 48050 | 48050 | 48000 | 35 |
| 531 | 20250226 | 095100 | 1646209450 | 48050 | 48100 | 48100 | 48000 | 102 |
| 532 | 20250226 | 095000 | 1641308050 | 48050 | 48050 | 48050 | 48000 | 54 |
| 533 | 20250226 | 094900 | 1638713650 | 48000 | 48000 | 48000 | 47950 | 96 |
| 534 | 20250226 | 094800 | 1634106150 | 48000 | 47900 | 48000 | 47900 | 120 |
| 535 | 20250226 | 094700 | 1628346650 | 47850 | 48000 | 48000 | 47850 | 68 |
| 536 | 20250226 | 094600 | 1625087800 | 47900 | 47900 | 47900 | 47850 | 24 |
| 537 | 20250226 | 094500 | 1623938350 | 47900 | 47900 | 47900 | 47900 | 7 |
| 538 | 20250226 | 094400 | 1623603050 | 47800 | 47900 | 47900 | 47800 | 226 |
| 539 | 20250226 | 094300 | 1612794450 | 47900 | 47900 | 48000 | 47900 | 65 |
| 540 | 20250226 | 094200 | 1609676950 | 47850 | 47800 | 47850 | 47800 | 14 |
| 541 | 20250226 | 094100 | 1609007550 | 47800 | 47750 | 47800 | 47750 | 129 |
| 542 | 20250226 | 094000 | 1602847750 | 47700 | 47750 | 47950 | 47700 | 170 |
| 543 | 20250226 | 093900 | 1594731250 | 47700 | 47750 | 47950 | 47700 | 370 |
| 544 | 20250226 | 093800 | 1577063250 | 47750 | 47800 | 47950 | 47750 | 659 |
| 545 | 20250226 | 093700 | 1545513050 | 47750 | 47900 | 47950 | 47750 | 352 |
| 546 | 20250226 | 093600 | 1528676100 | 47900 | 47850 | 47900 | 47850 | 28 |
| 547 | 20250226 | 093500 | 1527335950 | 47800 | 47900 | 47900 | 47800 | 152 |
| 548 | 20250226 | 093400 | 1520062900 | 48100 | 48000 | 48100 | 48000 | 55 |
| 549 | 20250226 | 093300 | 1517420600 | 48000 | 47850 | 48000 | 47700 | 670 |
| 550 | 20250226 | 093200 | 1485372800 | 47800 | 47650 | 47800 | 47650 | 222 |
| 551 | 20250226 | 093100 | 1474772100 | 47650 | 47850 | 47850 | 47650 | 200 |
| 552 | 20250226 | 093000 | 1465222450 | 47850 | 47950 | 47950 | 47850 | 441 |
| 553 | 20250226 | 092900 | 1444089350 | 47950 | 47750 | 47950 | 47700 | 367 |
| 554 | 20250226 | 092800 | 1426539050 | 47750 | 47850 | 48000 | 47500 | 3138 |
| 555 | 20250226 | 092700 | 1276762750 | 47900 | 47850 | 47950 | 47800 | 334 |
| 556 | 20250226 | 092600 | 1260779850 | 47850 | 48150 | 48150 | 47800 | 2401 |
| 557 | 20250226 | 092500 | 1145624550 | 48050 | 48250 | 48300 | 48050 | 3228 |
| 558 | 20250226 | 092400 | 990225300 | 48250 | 48350 | 48350 | 48250 | 274 |
| 559 | 20250226 | 092300 | 976992250 | 48300 | 48450 | 48450 | 48300 | 96 |
| 560 | 20250226 | 092200 | 972350350 | 48300 | 48250 | 48400 | 48200 | 226 |
| 561 | 20250226 | 092100 | 961434150 | 48200 | 48200 | 48300 | 48200 | 520 |
| 562 | 20250226 | 092000 | 936360750 | 48250 | 48200 | 48250 | 48200 | 272 |
| 563 | 20250226 | 091900 | 923237400 | 48200 | 48200 | 48250 | 48150 | 298 |
| 564 | 20250226 | 091800 | 908876950 | 48150 | 48300 | 48300 | 48150 | 679 |
| 565 | 20250226 | 091700 | 876139050 | 48600 | 48700 | 48700 | 48250 | 1443 |
| 566 | 20250226 | 091600 | 806329650 | 48750 | 48600 | 48750 | 48550 | 327 |
| 567 | 20250226 | 091500 | 790443450 | 48600 | 48350 | 48600 | 48350 | 248 |
| 568 | 20250226 | 091400 | 778442150 | 48350 | 48300 | 48350 | 48300 | 706 |
| 569 | 20250226 | 091300 | 744336250 | 48300 | 48250 | 48350 | 48250 | 284 |
| 570 | 20250226 | 091200 | 730622850 | 48250 | 48150 | 48250 | 48100 | 722 |
| 571 | 20250226 | 091100 | 695857850 | 48150 | 48350 | 48350 | 48150 | 1213 |
| 572 | 20250226 | 091000 | 637342250 | 48350 | 48400 | 48500 | 48300 | 1016 |
| 573 | 20250226 | 090900 | 588243100 | 48400 | 48650 | 48700 | 48400 | 1624 |
| 574 | 20250226 | 090800 | 509402500 | 48600 | 48550 | 48900 | 48550 | 177 |
| 575 | 20250226 | 090700 | 500775450 | 48550 | 49200 | 49250 | 48550 | 980 |
| 576 | 20250226 | 090600 | 453024400 | 49250 | 49000 | 49250 | 48900 | 507 |
| 577 | 20250226 | 090500 | 428129700 | 49200 | 48900 | 49200 | 48900 | 582 |
| 578 | 20250226 | 090400 | 399535600 | 49000 | 48900 | 49000 | 48600 | 356 |
| 579 | 20250226 | 090300 | 382114950 | 48900 | 48650 | 48950 | 48500 | 659 |
| 580 | 20250226 | 090200 | 349963950 | 48500 | 48700 | 48750 | 48250 | 1145 |
| 581 | 20250226 | 090100 | 294372550 | 48700 | 49100 | 49100 | 48700 | 1083 |
| 582 | 20250226 | 090000 | 241415150 | 48900 | 49500 | 49500 | 48700 | 3877 |