36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 185900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 14478 |
| 3 | 20250226 | 185800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 4 | 20250226 | 185700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 5 | 20250226 | 185600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 6 | 20250226 | 185500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 7 | 20250226 | 185400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 8 | 20250226 | 185300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 9 | 20250226 | 185200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 10 | 20250226 | 185100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 11 | 20250226 | 185000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 12 | 20250226 | 184900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 13 | 20250226 | 184800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 14 | 20250226 | 184700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 15 | 20250226 | 184600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 16 | 20250226 | 184500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 17 | 20250226 | 184400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 18 | 20250226 | 184300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 19 | 20250226 | 184200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 20 | 20250226 | 184100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 21 | 20250226 | 184000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 22 | 20250226 | 183900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 23 | 20250226 | 183800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 24 | 20250226 | 183700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 25 | 20250226 | 183600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 26 | 20250226 | 183500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 27 | 20250226 | 183400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 28 | 20250226 | 183300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 29 | 20250226 | 183200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 30 | 20250226 | 183100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 31 | 20250226 | 183000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 32 | 20250226 | 182900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 14478 |
| 33 | 20250226 | 182800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 34 | 20250226 | 182700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 35 | 20250226 | 182600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 36 | 20250226 | 182500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 37 | 20250226 | 182400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 38 | 20250226 | 182300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 39 | 20250226 | 182200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 40 | 20250226 | 182100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 41 | 20250226 | 182000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 42 | 20250226 | 181900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 43 | 20250226 | 181800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 44 | 20250226 | 181700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 45 | 20250226 | 181600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 46 | 20250226 | 181500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 47 | 20250226 | 181400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 48 | 20250226 | 181300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 49 | 20250226 | 181200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 50 | 20250226 | 181100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 51 | 20250226 | 181000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 52 | 20250226 | 180900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 53 | 20250226 | 180800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 54 | 20250226 | 180700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 55 | 20250226 | 180600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 56 | 20250226 | 180500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 57 | 20250226 | 180400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 58 | 20250226 | 180300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 59 | 20250226 | 180200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 60 | 20250226 | 180100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 61 | 20250226 | 180000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 62 | 20250226 | 175900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 14478 |
| 63 | 20250226 | 175800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 64 | 20250226 | 175700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 65 | 20250226 | 175600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 66 | 20250226 | 175500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 67 | 20250226 | 175400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 68 | 20250226 | 175300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 69 | 20250226 | 175200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 70 | 20250226 | 175100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 71 | 20250226 | 175000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 72 | 20250226 | 174900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 73 | 20250226 | 174800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 74 | 20250226 | 174700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 75 | 20250226 | 174600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 76 | 20250226 | 174500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 77 | 20250226 | 174400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 78 | 20250226 | 174300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 79 | 20250226 | 174200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 80 | 20250226 | 174100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 81 | 20250226 | 174000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 82 | 20250226 | 173900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 83 | 20250226 | 173800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 84 | 20250226 | 173700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 85 | 20250226 | 173600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 86 | 20250226 | 173500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 87 | 20250226 | 173400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 88 | 20250226 | 173300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 89 | 20250226 | 173200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 90 | 20250226 | 173100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 91 | 20250226 | 173000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 92 | 20250226 | 172900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 14478 |
| 93 | 20250226 | 172800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 94 | 20250226 | 172700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 95 | 20250226 | 172600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 96 | 20250226 | 172500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 97 | 20250226 | 172400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 98 | 20250226 | 172300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 99 | 20250226 | 172200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 100 | 20250226 | 172100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 101 | 20250226 | 172000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 102 | 20250226 | 171900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 103 | 20250226 | 171800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 104 | 20250226 | 171700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 105 | 20250226 | 171600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 106 | 20250226 | 171500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 107 | 20250226 | 171400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 108 | 20250226 | 171300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 109 | 20250226 | 171200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 110 | 20250226 | 171100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 111 | 20250226 | 171000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 112 | 20250226 | 170900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 113 | 20250226 | 170800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 114 | 20250226 | 170700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 115 | 20250226 | 170600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 116 | 20250226 | 170500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 117 | 20250226 | 170400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 118 | 20250226 | 170300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 119 | 20250226 | 170200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 120 | 20250226 | 170100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 121 | 20250226 | 170000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 122 | 20250226 | 165900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 14478 |
| 123 | 20250226 | 165800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 124 | 20250226 | 165700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 125 | 20250226 | 165600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 126 | 20250226 | 165500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 127 | 20250226 | 165400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 128 | 20250226 | 165300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 129 | 20250226 | 165200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 130 | 20250226 | 165100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 131 | 20250226 | 165000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 132 | 20250226 | 164900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 133 | 20250226 | 164800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 134 | 20250226 | 164700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 135 | 20250226 | 164600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 136 | 20250226 | 164500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 137 | 20250226 | 164400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 138 | 20250226 | 164300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 139 | 20250226 | 164200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 140 | 20250226 | 164100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 141 | 20250226 | 164000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 142 | 20250226 | 163900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 143 | 20250226 | 163800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 144 | 20250226 | 163700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 145 | 20250226 | 163600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 146 | 20250226 | 163500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 147 | 20250226 | 163400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 148 | 20250226 | 163300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 149 | 20250226 | 163200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 150 | 20250226 | 163100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 151 | 20250226 | 163000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 152 | 20250226 | 162900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 14478 |
| 153 | 20250226 | 162800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 154 | 20250226 | 162700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 155 | 20250226 | 162600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 156 | 20250226 | 162500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 157 | 20250226 | 162400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 158 | 20250226 | 162300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 159 | 20250226 | 162200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 160 | 20250226 | 162100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 161 | 20250226 | 162000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 162 | 20250226 | 161900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 163 | 20250226 | 161800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 164 | 20250226 | 161700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 165 | 20250226 | 161600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 166 | 20250226 | 161500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 167 | 20250226 | 161400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 168 | 20250226 | 161300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 169 | 20250226 | 161200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 170 | 20250226 | 161100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 171 | 20250226 | 161000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 172 | 20250226 | 160900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 173 | 20250226 | 160800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 174 | 20250226 | 160700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 175 | 20250226 | 160600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 176 | 20250226 | 160500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 177 | 20250226 | 160400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 178 | 20250226 | 160300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 179 | 20250226 | 160200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 180 | 20250226 | 160100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 181 | 20250226 | 160000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 182 | 20250226 | 155900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 14478 |
| 183 | 20250226 | 155800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 184 | 20250226 | 155700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 185 | 20250226 | 155600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 186 | 20250226 | 155500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 187 | 20250226 | 155400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 188 | 20250226 | 155300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 189 | 20250226 | 155200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 190 | 20250226 | 155100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 191 | 20250226 | 155000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 192 | 20250226 | 154900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 193 | 20250226 | 154800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 194 | 20250226 | 154700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 195 | 20250226 | 154600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 196 | 20250226 | 154500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 197 | 20250226 | 154400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 198 | 20250226 | 154300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 199 | 20250226 | 154200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 200 | 20250226 | 154100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 201 | 20250226 | 154000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 202 | 20250226 | 153900 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 203 | 20250226 | 153800 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 204 | 20250226 | 153700 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 205 | 20250226 | 153600 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 206 | 20250226 | 153500 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 207 | 20250226 | 153400 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 208 | 20250226 | 153300 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 209 | 20250226 | 153200 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 210 | 20250226 | 153100 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 0 |
| 211 | 20250226 | 153000 | 235353569000 | 672000 | 672000 | 672000 | 672000 | 14478 |
| 212 | 20250226 | 152900 | 225624353000 | 671000 | 671000 | 671000 | 671000 | 0 |
| 213 | 20250226 | 152800 | 225624353000 | 671000 | 671000 | 671000 | 671000 | 0 |
| 214 | 20250226 | 152700 | 225624353000 | 671000 | 671000 | 671000 | 671000 | 0 |
| 215 | 20250226 | 152600 | 225624353000 | 671000 | 671000 | 671000 | 671000 | 0 |
| 216 | 20250226 | 152500 | 225624353000 | 671000 | 671000 | 671000 | 671000 | 0 |
| 217 | 20250226 | 152400 | 225624353000 | 671000 | 671000 | 671000 | 671000 | 0 |
| 218 | 20250226 | 152300 | 225624353000 | 671000 | 671000 | 671000 | 671000 | 0 |
| 219 | 20250226 | 152200 | 225624353000 | 671000 | 671000 | 671000 | 671000 | 0 |
| 220 | 20250226 | 152100 | 225624353000 | 671000 | 671000 | 671000 | 671000 | 0 |
| 221 | 20250226 | 152000 | 225624353000 | 671000 | 671000 | 671000 | 671000 | 0 |
| 222 | 20250226 | 151900 | 225624353000 | 671000 | 671000 | 672000 | 670000 | 1157 |
| 223 | 20250226 | 151800 | 224848032000 | 670000 | 670000 | 671000 | 670000 | 695 |
| 224 | 20250226 | 151700 | 224382104000 | 670000 | 669000 | 671000 | 669000 | 1673 |
| 225 | 20250226 | 151600 | 223261408000 | 669000 | 671000 | 671000 | 669000 | 4385 |
| 226 | 20250226 | 151500 | 220323273000 | 671000 | 671000 | 671000 | 670000 | 3299 |
| 227 | 20250226 | 151400 | 218111388000 | 671000 | 671000 | 671000 | 670000 | 1435 |
| 228 | 20250226 | 151300 | 217149063000 | 671000 | 671000 | 672000 | 670000 | 2357 |
| 229 | 20250226 | 151200 | 215566932000 | 672000 | 672000 | 673000 | 671000 | 1824 |
| 230 | 20250226 | 151100 | 214341263000 | 672000 | 673000 | 673000 | 671000 | 1972 |
| 231 | 20250226 | 151000 | 213015351000 | 673000 | 673000 | 673000 | 672000 | 2577 |
| 232 | 20250226 | 150900 | 211282609000 | 673000 | 673000 | 673000 | 672000 | 2531 |
| 233 | 20250226 | 150800 | 209580200000 | 672000 | 673000 | 674000 | 672000 | 1903 |
| 234 | 20250226 | 150700 | 208300253000 | 673000 | 673000 | 674000 | 672000 | 2291 |
| 235 | 20250226 | 150600 | 206757521000 | 674000 | 672000 | 674000 | 672000 | 793 |
| 236 | 20250226 | 150500 | 206223693000 | 673000 | 672000 | 673000 | 672000 | 203 |
| 237 | 20250226 | 150400 | 206087238000 | 673000 | 673000 | 674000 | 672000 | 774 |
| 238 | 20250226 | 150300 | 205566384000 | 673000 | 673000 | 674000 | 673000 | 328 |
| 239 | 20250226 | 150200 | 205345551000 | 674000 | 673000 | 674000 | 673000 | 330 |
| 240 | 20250226 | 150100 | 205123350000 | 673000 | 673000 | 674000 | 673000 | 366 |
| 241 | 20250226 | 150000 | 204876885000 | 673000 | 673000 | 674000 | 673000 | 337 |
| 242 | 20250226 | 145900 | 204649951000 | 673000 | 672000 | 674000 | 672000 | 575 |
| 243 | 20250226 | 145800 | 204263027000 | 672000 | 672000 | 673000 | 672000 | 226 |
| 244 | 20250226 | 145700 | 204111118000 | 672000 | 673000 | 674000 | 672000 | 350 |
| 245 | 20250226 | 145600 | 203875542000 | 673000 | 673000 | 674000 | 673000 | 850 |
| 246 | 20250226 | 145500 | 203303293000 | 674000 | 674000 | 674000 | 673000 | 246 |
| 247 | 20250226 | 145400 | 203137644000 | 674000 | 673000 | 674000 | 672000 | 594 |
| 248 | 20250226 | 145300 | 202737773000 | 673000 | 673000 | 673000 | 672000 | 559 |
| 249 | 20250226 | 145200 | 202361670000 | 672000 | 671000 | 672000 | 670000 | 3596 |
| 250 | 20250226 | 145100 | 199948432000 | 671000 | 670000 | 672000 | 670000 | 359 |
| 251 | 20250226 | 145000 | 199707488000 | 670000 | 671000 | 672000 | 670000 | 244 |
| 252 | 20250226 | 144900 | 199543765000 | 671000 | 671000 | 672000 | 671000 | 331 |
| 253 | 20250226 | 144800 | 199321628000 | 671000 | 670000 | 672000 | 670000 | 648 |
| 254 | 20250226 | 144700 | 198886748000 | 670000 | 671000 | 671000 | 670000 | 285 |
| 255 | 20250226 | 144600 | 198695605000 | 670000 | 670000 | 671000 | 670000 | 240 |
| 256 | 20250226 | 144500 | 198534680000 | 671000 | 671000 | 672000 | 671000 | 312 |
| 257 | 20250226 | 144400 | 198325312000 | 671000 | 672000 | 672000 | 671000 | 250 |
| 258 | 20250226 | 144300 | 198157544000 | 671000 | 672000 | 672000 | 671000 | 371 |
| 259 | 20250226 | 144200 | 197908419000 | 671000 | 672000 | 672000 | 671000 | 252 |
| 260 | 20250226 | 144100 | 197739305000 | 671000 | 672000 | 672000 | 671000 | 195 |
| 261 | 20250226 | 144000 | 197608379000 | 671000 | 672000 | 672000 | 671000 | 258 |
| 262 | 20250226 | 143900 | 197435226000 | 671000 | 671000 | 672000 | 670000 | 245 |
| 263 | 20250226 | 143800 | 197270799000 | 671000 | 670000 | 671000 | 670000 | 250 |
| 264 | 20250226 | 143700 | 197103157000 | 670000 | 671000 | 671000 | 670000 | 165 |
| 265 | 20250226 | 143600 | 196992556000 | 670000 | 671000 | 671000 | 670000 | 228 |
| 266 | 20250226 | 143500 | 196839716000 | 670000 | 670000 | 671000 | 670000 | 141 |
| 267 | 20250226 | 143400 | 196745194000 | 670000 | 670000 | 671000 | 669000 | 230 |
| 268 | 20250226 | 143300 | 196591071000 | 670000 | 670000 | 671000 | 669000 | 393 |
| 269 | 20250226 | 143200 | 196327687000 | 669000 | 669000 | 671000 | 669000 | 606 |
| 270 | 20250226 | 143100 | 195921759000 | 669000 | 669000 | 670000 | 669000 | 480 |
| 271 | 20250226 | 143000 | 195600619000 | 669000 | 671000 | 671000 | 669000 | 4350 |
| 272 | 20250226 | 142900 | 192686187000 | 671000 | 671000 | 672000 | 671000 | 266 |
| 273 | 20250226 | 142800 | 192507658000 | 671000 | 670000 | 672000 | 670000 | 492 |
| 274 | 20250226 | 142700 | 192177213000 | 670000 | 672000 | 673000 | 670000 | 335 |
| 275 | 20250226 | 142600 | 191952289000 | 673000 | 672000 | 673000 | 672000 | 85 |
| 276 | 20250226 | 142500 | 191895160000 | 672000 | 673000 | 674000 | 671000 | 1603 |
| 277 | 20250226 | 142400 | 190818149000 | 674000 | 674000 | 674000 | 672000 | 603 |
| 278 | 20250226 | 142300 | 190412331000 | 674000 | 672000 | 674000 | 672000 | 3978 |
| 279 | 20250226 | 142200 | 187735373000 | 672000 | 673000 | 673000 | 672000 | 160 |
| 280 | 20250226 | 142100 | 187627809000 | 672000 | 673000 | 673000 | 672000 | 495 |
| 281 | 20250226 | 142000 | 187295102000 | 672000 | 673000 | 673000 | 672000 | 928 |
| 282 | 20250226 | 141900 | 186670732000 | 673000 | 674000 | 674000 | 673000 | 120 |
| 283 | 20250226 | 141800 | 186589915000 | 674000 | 673000 | 674000 | 673000 | 229 |
| 284 | 20250226 | 141700 | 186435701000 | 674000 | 674000 | 674000 | 673000 | 175 |
| 285 | 20250226 | 141600 | 186317775000 | 673000 | 674000 | 674000 | 673000 | 222 |
| 286 | 20250226 | 141500 | 186168215000 | 674000 | 673000 | 674000 | 673000 | 889 |
| 287 | 20250226 | 141400 | 185569504000 | 674000 | 674000 | 675000 | 673000 | 1510 |
| 288 | 20250226 | 141300 | 184551797000 | 674000 | 674000 | 674000 | 673000 | 264 |
| 289 | 20250226 | 141200 | 184373970000 | 674000 | 672000 | 674000 | 672000 | 1021 |
| 290 | 20250226 | 141100 | 183686843000 | 673000 | 672000 | 673000 | 671000 | 852 |
| 291 | 20250226 | 141000 | 183114530000 | 672000 | 671000 | 672000 | 670000 | 571 |
| 292 | 20250226 | 140900 | 182731439000 | 671000 | 671000 | 671000 | 670000 | 277 |
| 293 | 20250226 | 140800 | 182545776000 | 671000 | 670000 | 671000 | 670000 | 188 |
| 294 | 20250226 | 140700 | 182419793000 | 671000 | 669000 | 671000 | 669000 | 1295 |
| 295 | 20250226 | 140600 | 181552326000 | 669000 | 668000 | 670000 | 668000 | 523 |
| 296 | 20250226 | 140500 | 181202248000 | 668000 | 668000 | 669000 | 667000 | 359 |
| 297 | 20250226 | 140400 | 180962465000 | 668000 | 669000 | 670000 | 668000 | 443 |
| 298 | 20250226 | 140300 | 180666427000 | 669000 | 668000 | 670000 | 667000 | 782 |
| 299 | 20250226 | 140200 | 180143341000 | 667000 | 669000 | 669000 | 667000 | 1560 |
| 300 | 20250226 | 140100 | 179101279000 | 669000 | 668000 | 669000 | 667000 | 274 |
| 301 | 20250226 | 140000 | 178918228000 | 668000 | 668000 | 669000 | 667000 | 275 |
| 302 | 20250226 | 135900 | 178734515000 | 668000 | 667000 | 669000 | 667000 | 311 |
| 303 | 20250226 | 135800 | 178526803000 | 668000 | 667000 | 668000 | 667000 | 542 |
| 304 | 20250226 | 135700 | 178165250000 | 667000 | 667000 | 669000 | 667000 | 272 |
| 305 | 20250226 | 135600 | 177983583000 | 668000 | 668000 | 668000 | 667000 | 303 |
| 306 | 20250226 | 135500 | 177781245000 | 668000 | 668000 | 669000 | 667000 | 858 |
| 307 | 20250226 | 135400 | 177208229000 | 668000 | 669000 | 669000 | 668000 | 521 |
| 308 | 20250226 | 135300 | 176860046000 | 668000 | 668000 | 669000 | 668000 | 137 |
| 309 | 20250226 | 135200 | 176768496000 | 668000 | 668000 | 669000 | 668000 | 127 |
| 310 | 20250226 | 135100 | 176683643000 | 668000 | 668000 | 669000 | 667000 | 287 |
| 311 | 20250226 | 135000 | 176491894000 | 668000 | 668000 | 669000 | 667000 | 228 |
| 312 | 20250226 | 134900 | 176339576000 | 668000 | 669000 | 669000 | 667000 | 1566 |
| 313 | 20250226 | 134800 | 175293720000 | 669000 | 669000 | 670000 | 668000 | 167 |
| 314 | 20250226 | 134700 | 175182014000 | 669000 | 669000 | 670000 | 669000 | 831 |
| 315 | 20250226 | 134600 | 174626055000 | 669000 | 670000 | 671000 | 669000 | 274 |
| 316 | 20250226 | 134500 | 174442469000 | 670000 | 670000 | 671000 | 669000 | 267 |
| 317 | 20250226 | 134400 | 174263606000 | 670000 | 669000 | 670000 | 669000 | 279 |
| 318 | 20250226 | 134300 | 174076767000 | 669000 | 669000 | 670000 | 669000 | 158 |
| 319 | 20250226 | 134200 | 173971032000 | 669000 | 669000 | 670000 | 669000 | 261 |
| 320 | 20250226 | 134100 | 173796232000 | 669000 | 669000 | 670000 | 669000 | 248 |
| 321 | 20250226 | 134000 | 173630254000 | 670000 | 669000 | 670000 | 669000 | 199 |
| 322 | 20250226 | 133900 | 173497015000 | 670000 | 669000 | 670000 | 669000 | 260 |
| 323 | 20250226 | 133800 | 173322959000 | 670000 | 670000 | 670000 | 669000 | 131 |
| 324 | 20250226 | 133700 | 173235260000 | 669000 | 669000 | 670000 | 669000 | 177 |
| 325 | 20250226 | 133600 | 173116820000 | 669000 | 669000 | 670000 | 668000 | 245 |
| 326 | 20250226 | 133500 | 172952945000 | 670000 | 668000 | 670000 | 668000 | 214 |
| 327 | 20250226 | 133400 | 172809872000 | 669000 | 668000 | 669000 | 667000 | 428 |
| 328 | 20250226 | 133300 | 172523902000 | 669000 | 669000 | 670000 | 668000 | 145 |
| 329 | 20250226 | 133200 | 172426917000 | 669000 | 668000 | 669000 | 668000 | 577 |
| 330 | 20250226 | 133100 | 172041039000 | 668000 | 668000 | 670000 | 668000 | 460 |
| 331 | 20250226 | 133000 | 171733360000 | 669000 | 669000 | 669000 | 668000 | 184 |
| 332 | 20250226 | 132900 | 171610384000 | 669000 | 669000 | 670000 | 668000 | 751 |
| 333 | 20250226 | 132800 | 171108217000 | 670000 | 669000 | 670000 | 669000 | 127 |
| 334 | 20250226 | 132700 | 171023187000 | 669000 | 669000 | 670000 | 669000 | 107 |
| 335 | 20250226 | 132600 | 170951566000 | 669000 | 668000 | 670000 | 668000 | 181 |
| 336 | 20250226 | 132500 | 170830478000 | 668000 | 668000 | 670000 | 668000 | 114 |
| 337 | 20250226 | 132400 | 170754230000 | 669000 | 668000 | 670000 | 667000 | 591 |
| 338 | 20250226 | 132300 | 170359272000 | 668000 | 668000 | 669000 | 668000 | 127 |
| 339 | 20250226 | 132200 | 170274423000 | 669000 | 669000 | 669000 | 668000 | 192 |
| 340 | 20250226 | 132100 | 170146098000 | 669000 | 669000 | 669000 | 668000 | 343 |
| 341 | 20250226 | 132000 | 169916683000 | 669000 | 671000 | 671000 | 669000 | 656 |
| 342 | 20250226 | 131900 | 169477099000 | 671000 | 672000 | 672000 | 670000 | 728 |
| 343 | 20250226 | 131800 | 168988556000 | 672000 | 671000 | 672000 | 671000 | 338 |
| 344 | 20250226 | 131700 | 168761455000 | 671000 | 671000 | 672000 | 671000 | 489 |
| 345 | 20250226 | 131600 | 168432991000 | 671000 | 669000 | 672000 | 669000 | 830 |
| 346 | 20250226 | 131500 | 167876469000 | 669000 | 669000 | 669000 | 668000 | 209 |
| 347 | 20250226 | 131400 | 167736657000 | 668000 | 667000 | 668000 | 666000 | 393 |
| 348 | 20250226 | 131300 | 167474274000 | 667000 | 666000 | 668000 | 666000 | 124 |
| 349 | 20250226 | 131200 | 167391567000 | 667000 | 667000 | 667000 | 666000 | 106 |
| 350 | 20250226 | 131100 | 167320897000 | 666000 | 666000 | 667000 | 666000 | 325 |
| 351 | 20250226 | 131000 | 167104340000 | 667000 | 668000 | 668000 | 666000 | 698 |
| 352 | 20250226 | 130900 | 166639334000 | 667000 | 668000 | 668000 | 666000 | 275 |
| 353 | 20250226 | 130800 | 166455955000 | 666000 | 667000 | 668000 | 666000 | 597 |
| 354 | 20250226 | 130700 | 166058121000 | 668000 | 668000 | 668000 | 666000 | 569 |
| 355 | 20250226 | 130600 | 165678504000 | 667000 | 666000 | 668000 | 665000 | 573 |
| 356 | 20250226 | 130500 | 165296591000 | 666000 | 665000 | 666000 | 665000 | 257 |
| 357 | 20250226 | 130400 | 165125544000 | 665000 | 665000 | 665000 | 664000 | 358 |
| 358 | 20250226 | 130300 | 164887634000 | 665000 | 664000 | 665000 | 664000 | 346 |
| 359 | 20250226 | 130200 | 164657793000 | 664000 | 664000 | 665000 | 664000 | 180 |
| 360 | 20250226 | 130100 | 164538260000 | 665000 | 665000 | 665000 | 664000 | 446 |
| 361 | 20250226 | 130000 | 164241928000 | 665000 | 665000 | 665000 | 664000 | 316 |
| 362 | 20250226 | 125900 | 164032027000 | 665000 | 664000 | 665000 | 664000 | 617 |
| 363 | 20250226 | 125800 | 163622107000 | 664000 | 664000 | 665000 | 664000 | 468 |
| 364 | 20250226 | 125700 | 163311212000 | 665000 | 665000 | 666000 | 664000 | 234 |
| 365 | 20250226 | 125600 | 163155692000 | 665000 | 665000 | 666000 | 664000 | 408 |
| 366 | 20250226 | 125500 | 162884364000 | 665000 | 663000 | 666000 | 663000 | 1707 |
| 367 | 20250226 | 125400 | 161749400000 | 663000 | 664000 | 665000 | 663000 | 1481 |
| 368 | 20250226 | 125300 | 160766180000 | 665000 | 666000 | 666000 | 664000 | 2065 |
| 369 | 20250226 | 125200 | 159393376000 | 665000 | 667000 | 667000 | 665000 | 1482 |
| 370 | 20250226 | 125100 | 158407064000 | 666000 | 668000 | 668000 | 666000 | 700 |
| 371 | 20250226 | 125000 | 157940432000 | 668000 | 669000 | 669000 | 667000 | 434 |
| 372 | 20250226 | 124900 | 157650447000 | 668000 | 668000 | 670000 | 668000 | 446 |
| 373 | 20250226 | 124800 | 157352364000 | 669000 | 668000 | 670000 | 668000 | 804 |
| 374 | 20250226 | 124700 | 156814590000 | 668000 | 669000 | 669000 | 668000 | 247 |
| 375 | 20250226 | 124600 | 156649533000 | 668000 | 669000 | 669000 | 667000 | 425 |
| 376 | 20250226 | 124500 | 156365574000 | 667000 | 667000 | 668000 | 667000 | 849 |
| 377 | 20250226 | 124400 | 155799073000 | 667000 | 667000 | 668000 | 666000 | 538 |
| 378 | 20250226 | 124300 | 155440170000 | 666000 | 666000 | 667000 | 666000 | 658 |
| 379 | 20250226 | 124200 | 155001895000 | 667000 | 666000 | 667000 | 666000 | 803 |
| 380 | 20250226 | 124100 | 154466945000 | 667000 | 667000 | 668000 | 666000 | 1660 |
| 381 | 20250226 | 124000 | 153359767000 | 667000 | 668000 | 668000 | 667000 | 1137 |
| 382 | 20250226 | 123900 | 152600539000 | 668000 | 669000 | 669000 | 668000 | 652 |
| 383 | 20250226 | 123800 | 152164774000 | 669000 | 669000 | 670000 | 668000 | 1719 |
| 384 | 20250226 | 123700 | 151014354000 | 669000 | 671000 | 671000 | 669000 | 1569 |
| 385 | 20250226 | 123600 | 149963408000 | 671000 | 671000 | 672000 | 670000 | 700 |
| 386 | 20250226 | 123500 | 149493709000 | 671000 | 672000 | 672000 | 671000 | 121 |
| 387 | 20250226 | 123400 | 149412475000 | 672000 | 671000 | 672000 | 671000 | 156 |
| 388 | 20250226 | 123300 | 149307715000 | 671000 | 671000 | 672000 | 671000 | 108 |
| 389 | 20250226 | 123200 | 149235223000 | 671000 | 672000 | 672000 | 671000 | 122 |
| 390 | 20250226 | 123100 | 149153338000 | 672000 | 671000 | 672000 | 671000 | 100 |
| 391 | 20250226 | 123000 | 149086216000 | 672000 | 671000 | 672000 | 671000 | 290 |
| 392 | 20250226 | 122900 | 148891416000 | 672000 | 672000 | 673000 | 671000 | 72 |
| 393 | 20250226 | 122800 | 148843065000 | 671000 | 673000 | 673000 | 671000 | 1085 |
| 394 | 20250226 | 122700 | 148114049000 | 673000 | 673000 | 674000 | 672000 | 319 |
| 395 | 20250226 | 122600 | 147899369000 | 672000 | 672000 | 673000 | 671000 | 140 |
| 396 | 20250226 | 122500 | 147805236000 | 672000 | 672000 | 673000 | 671000 | 187 |
| 397 | 20250226 | 122400 | 147679614000 | 672000 | 673000 | 673000 | 671000 | 98 |
| 398 | 20250226 | 122300 | 147613792000 | 673000 | 671000 | 673000 | 671000 | 55 |
| 399 | 20250226 | 122200 | 147576845000 | 671000 | 671000 | 675000 | 671000 | 918 |
| 400 | 20250226 | 122100 | 146959191000 | 671000 | 672000 | 673000 | 671000 | 379 |
| 401 | 20250226 | 122000 | 146704667000 | 671000 | 671000 | 672000 | 670000 | 910 |
| 402 | 20250226 | 121900 | 146093824000 | 670000 | 671000 | 671000 | 670000 | 356 |
| 403 | 20250226 | 121800 | 145855267000 | 670000 | 670000 | 671000 | 670000 | 343 |
| 404 | 20250226 | 121700 | 145625336000 | 670000 | 670000 | 671000 | 670000 | 300 |
| 405 | 20250226 | 121600 | 145424281000 | 670000 | 671000 | 672000 | 670000 | 328 |
| 406 | 20250226 | 121500 | 145204347000 | 672000 | 671000 | 672000 | 671000 | 583 |
| 407 | 20250226 | 121400 | 144813116000 | 671000 | 671000 | 672000 | 671000 | 147 |
| 408 | 20250226 | 121300 | 144714428000 | 671000 | 672000 | 672000 | 671000 | 55 |
| 409 | 20250226 | 121200 | 144677505000 | 671000 | 673000 | 673000 | 671000 | 565 |
| 410 | 20250226 | 121100 | 144297819000 | 673000 | 672000 | 674000 | 672000 | 173 |
| 411 | 20250226 | 121000 | 144181443000 | 673000 | 673000 | 674000 | 672000 | 253 |
| 412 | 20250226 | 120900 | 144011214000 | 673000 | 673000 | 674000 | 672000 | 218 |
| 413 | 20250226 | 120800 | 143864476000 | 674000 | 672000 | 674000 | 671000 | 92 |
| 414 | 20250226 | 120700 | 143802594000 | 671000 | 670000 | 675000 | 670000 | 957 |
| 415 | 20250226 | 120600 | 143159972000 | 670000 | 671000 | 671000 | 670000 | 3083 |
| 416 | 20250226 | 120500 | 141093892000 | 671000 | 670000 | 671000 | 670000 | 578 |
| 417 | 20250226 | 120400 | 140706545000 | 670000 | 671000 | 671000 | 670000 | 312 |
| 418 | 20250226 | 120300 | 140497470000 | 670000 | 671000 | 672000 | 670000 | 1626 |
| 419 | 20250226 | 120200 | 139407347000 | 671000 | 671000 | 672000 | 671000 | 777 |
| 420 | 20250226 | 120100 | 138885873000 | 671000 | 672000 | 672000 | 671000 | 733 |
| 421 | 20250226 | 120000 | 138393793000 | 671000 | 671000 | 672000 | 671000 | 536 |
| 422 | 20250226 | 115900 | 138033854000 | 671000 | 673000 | 673000 | 671000 | 1888 |
| 423 | 20250226 | 115800 | 136764691000 | 674000 | 675000 | 675000 | 673000 | 589 |
| 424 | 20250226 | 115700 | 136367847000 | 674000 | 675000 | 675000 | 674000 | 92 |
| 425 | 20250226 | 115600 | 136305796000 | 675000 | 675000 | 675000 | 674000 | 260 |
| 426 | 20250226 | 115500 | 136130415000 | 674000 | 675000 | 675000 | 674000 | 203 |
| 427 | 20250226 | 115400 | 135993522000 | 674000 | 675000 | 675000 | 674000 | 151 |
| 428 | 20250226 | 115300 | 135891715000 | 675000 | 674000 | 675000 | 673000 | 367 |
| 429 | 20250226 | 115200 | 135644146000 | 674000 | 674000 | 674000 | 673000 | 478 |
| 430 | 20250226 | 115100 | 135322147000 | 674000 | 673000 | 674000 | 672000 | 440 |
| 431 | 20250226 | 115000 | 135026022000 | 673000 | 673000 | 674000 | 673000 | 277 |
| 432 | 20250226 | 114900 | 134839543000 | 673000 | 674000 | 674000 | 673000 | 495 |
| 433 | 20250226 | 114800 | 134506245000 | 673000 | 673000 | 674000 | 672000 | 452 |
| 434 | 20250226 | 114700 | 134201922000 | 674000 | 673000 | 674000 | 671000 | 2628 |
| 435 | 20250226 | 114600 | 132435900000 | 673000 | 673000 | 674000 | 673000 | 1092 |
| 436 | 20250226 | 114500 | 131700939000 | 674000 | 675000 | 675000 | 673000 | 2310 |
| 437 | 20250226 | 114400 | 130144773000 | 675000 | 674000 | 675000 | 674000 | 242 |
| 438 | 20250226 | 114300 | 129981610000 | 674000 | 674000 | 675000 | 674000 | 227 |
| 439 | 20250226 | 114200 | 129828545000 | 675000 | 674000 | 675000 | 674000 | 302 |
| 440 | 20250226 | 114100 | 129624930000 | 674000 | 675000 | 675000 | 674000 | 181 |
| 441 | 20250226 | 114000 | 129502889000 | 675000 | 675000 | 675000 | 674000 | 92 |
| 442 | 20250226 | 113900 | 129440827000 | 674000 | 674000 | 675000 | 674000 | 144 |
| 443 | 20250226 | 113800 | 129343662000 | 675000 | 675000 | 675000 | 674000 | 231 |
| 444 | 20250226 | 113700 | 129187836000 | 675000 | 675000 | 676000 | 674000 | 230 |
| 445 | 20250226 | 113600 | 129032597000 | 676000 | 675000 | 676000 | 675000 | 55 |
| 446 | 20250226 | 113500 | 128995442000 | 676000 | 675000 | 676000 | 674000 | 425 |
| 447 | 20250226 | 113400 | 128708515000 | 676000 | 676000 | 676000 | 675000 | 183 |
| 448 | 20250226 | 113300 | 128584941000 | 676000 | 675000 | 676000 | 675000 | 99 |
| 449 | 20250226 | 113200 | 128518098000 | 675000 | 675000 | 676000 | 674000 | 374 |
| 450 | 20250226 | 113100 | 128265657000 | 675000 | 674000 | 676000 | 674000 | 385 |
| 451 | 20250226 | 113000 | 128005991000 | 674000 | 675000 | 676000 | 674000 | 319 |
| 452 | 20250226 | 112900 | 127790797000 | 675000 | 675000 | 676000 | 675000 | 300 |
| 453 | 20250226 | 112800 | 127588273000 | 676000 | 675000 | 676000 | 675000 | 222 |
| 454 | 20250226 | 112700 | 127438348000 | 675000 | 675000 | 676000 | 675000 | 194 |
| 455 | 20250226 | 112600 | 127307389000 | 675000 | 675000 | 676000 | 674000 | 243 |
| 456 | 20250226 | 112500 | 127143322000 | 674000 | 676000 | 676000 | 674000 | 196 |
| 457 | 20250226 | 112400 | 127011089000 | 674000 | 674000 | 676000 | 674000 | 1262 |
| 458 | 20250226 | 112300 | 126159971000 | 674000 | 675000 | 676000 | 674000 | 544 |
| 459 | 20250226 | 112200 | 125793005000 | 675000 | 675000 | 676000 | 675000 | 1542 |
| 460 | 20250226 | 112100 | 124752007000 | 675000 | 675000 | 676000 | 675000 | 218 |
| 461 | 20250226 | 112000 | 124604835000 | 676000 | 676000 | 676000 | 675000 | 156 |
| 462 | 20250226 | 111900 | 124499484000 | 676000 | 677000 | 677000 | 675000 | 276 |
| 463 | 20250226 | 111800 | 124312864000 | 677000 | 677000 | 678000 | 676000 | 190 |
| 464 | 20250226 | 111700 | 124184384000 | 677000 | 676000 | 678000 | 676000 | 564 |
| 465 | 20250226 | 111600 | 123802912000 | 677000 | 675000 | 677000 | 675000 | 586 |
| 466 | 20250226 | 111500 | 123406943000 | 675000 | 675000 | 676000 | 675000 | 417 |
| 467 | 20250226 | 111400 | 123125421000 | 675000 | 676000 | 677000 | 675000 | 928 |
| 468 | 20250226 | 111300 | 122498647000 | 675000 | 676000 | 676000 | 675000 | 200 |
| 469 | 20250226 | 111200 | 122363519000 | 676000 | 675000 | 676000 | 675000 | 2217 |
| 470 | 20250226 | 111100 | 120866478000 | 675000 | 676000 | 676000 | 675000 | 2672 |
| 471 | 20250226 | 111000 | 119062590000 | 676000 | 676000 | 676000 | 675000 | 422 |
| 472 | 20250226 | 110900 | 118777604000 | 675000 | 676000 | 676000 | 675000 | 470 |
| 473 | 20250226 | 110800 | 118460152000 | 676000 | 676000 | 677000 | 675000 | 2261 |
| 474 | 20250226 | 110700 | 116931599000 | 677000 | 676000 | 677000 | 676000 | 546 |
| 475 | 20250226 | 110600 | 116562353000 | 676000 | 676000 | 677000 | 676000 | 178 |
| 476 | 20250226 | 110500 | 116441972000 | 677000 | 676000 | 678000 | 676000 | 742 |
| 477 | 20250226 | 110400 | 115939786000 | 677000 | 676000 | 677000 | 676000 | 277 |
| 478 | 20250226 | 110300 | 115752338000 | 676000 | 677000 | 677000 | 676000 | 312 |
| 479 | 20250226 | 110200 | 115541231000 | 676000 | 677000 | 678000 | 676000 | 3115 |
| 480 | 20250226 | 110100 | 113432645000 | 678000 | 678000 | 678000 | 677000 | 358 |
| 481 | 20250226 | 110000 | 113190167000 | 678000 | 677000 | 678000 | 677000 | 260 |
| 482 | 20250226 | 105900 | 113013957000 | 678000 | 677000 | 678000 | 677000 | 311 |
| 483 | 20250226 | 105800 | 112803336000 | 677000 | 677000 | 678000 | 677000 | 353 |
| 484 | 20250226 | 105700 | 112564116000 | 678000 | 678000 | 678000 | 677000 | 150 |
| 485 | 20250226 | 105600 | 112462518000 | 678000 | 677000 | 678000 | 677000 | 89 |
| 486 | 20250226 | 105500 | 112402231000 | 677000 | 679000 | 679000 | 677000 | 345 |
| 487 | 20250226 | 105400 | 112168329000 | 679000 | 678000 | 679000 | 678000 | 259 |
| 488 | 20250226 | 105300 | 111992646000 | 679000 | 678000 | 679000 | 678000 | 349 |
| 489 | 20250226 | 105200 | 111755743000 | 679000 | 678000 | 679000 | 678000 | 86 |
| 490 | 20250226 | 105100 | 111697371000 | 678000 | 679000 | 679000 | 678000 | 325 |
| 491 | 20250226 | 105000 | 111476784000 | 678000 | 679000 | 679000 | 678000 | 121 |
| 492 | 20250226 | 104900 | 111394690000 | 679000 | 679000 | 680000 | 678000 | 551 |
| 493 | 20250226 | 104800 | 111020668000 | 679000 | 679000 | 680000 | 679000 | 179 |
| 494 | 20250226 | 104700 | 110899040000 | 680000 | 679000 | 680000 | 679000 | 337 |
| 495 | 20250226 | 104600 | 110670097000 | 680000 | 679000 | 680000 | 679000 | 113 |
| 496 | 20250226 | 104500 | 110593327000 | 680000 | 679000 | 680000 | 678000 | 233 |
| 497 | 20250226 | 104400 | 110435081000 | 679000 | 679000 | 679000 | 677000 | 579 |
| 498 | 20250226 | 104300 | 110042238000 | 678000 | 678000 | 680000 | 678000 | 265 |
| 499 | 20250226 | 104200 | 109862361000 | 679000 | 679000 | 679000 | 678000 | 167 |
| 500 | 20250226 | 104100 | 109749004000 | 678000 | 679000 | 679000 | 678000 | 160 |
| 501 | 20250226 | 104000 | 109640445000 | 678000 | 678000 | 679000 | 678000 | 168 |
| 502 | 20250226 | 103900 | 109526414000 | 679000 | 678000 | 679000 | 677000 | 310 |
| 503 | 20250226 | 103800 | 109316267000 | 677000 | 678000 | 678000 | 677000 | 319 |
| 504 | 20250226 | 103700 | 109100107000 | 677000 | 678000 | 678000 | 677000 | 355 |
| 505 | 20250226 | 103600 | 108859569000 | 678000 | 678000 | 679000 | 677000 | 1468 |
| 506 | 20250226 | 103500 | 107865135000 | 679000 | 678000 | 679000 | 678000 | 108 |
| 507 | 20250226 | 103400 | 107791892000 | 679000 | 679000 | 679000 | 678000 | 270 |
| 508 | 20250226 | 103300 | 107608681000 | 679000 | 679000 | 679000 | 678000 | 297 |
| 509 | 20250226 | 103200 | 107407178000 | 678000 | 679000 | 679000 | 678000 | 271 |
| 510 | 20250226 | 103100 | 107223398000 | 678000 | 678000 | 679000 | 677000 | 211 |
| 511 | 20250226 | 103000 | 107080307000 | 677000 | 678000 | 678000 | 677000 | 327 |
| 512 | 20250226 | 102900 | 106858709000 | 677000 | 678000 | 679000 | 677000 | 130 |
| 513 | 20250226 | 102800 | 106770588000 | 678000 | 679000 | 679000 | 677000 | 691 |
| 514 | 20250226 | 102700 | 106302033000 | 679000 | 679000 | 679000 | 678000 | 545 |
| 515 | 20250226 | 102600 | 105932335000 | 678000 | 679000 | 680000 | 678000 | 1390 |
| 516 | 20250226 | 102500 | 104988670000 | 680000 | 680000 | 680000 | 679000 | 581 |
| 517 | 20250226 | 102400 | 104594070000 | 679000 | 680000 | 680000 | 679000 | 328 |
| 518 | 20250226 | 102300 | 104371191000 | 680000 | 680000 | 681000 | 679000 | 275 |
| 519 | 20250226 | 102200 | 104184242000 | 679000 | 680000 | 680000 | 679000 | 199 |
| 520 | 20250226 | 102100 | 104049001000 | 680000 | 680000 | 681000 | 679000 | 514 |
| 521 | 20250226 | 102000 | 103699456000 | 680000 | 680000 | 681000 | 680000 | 691 |
| 522 | 20250226 | 101900 | 103229521000 | 681000 | 682000 | 682000 | 681000 | 572 |
| 523 | 20250226 | 101800 | 102839906000 | 682000 | 681000 | 682000 | 681000 | 261 |
| 524 | 20250226 | 101700 | 102661975000 | 681000 | 682000 | 682000 | 681000 | 380 |
| 525 | 20250226 | 101600 | 102403127000 | 681000 | 681000 | 682000 | 681000 | 149 |
| 526 | 20250226 | 101500 | 102301608000 | 681000 | 680000 | 682000 | 680000 | 1060 |
| 527 | 20250226 | 101400 | 101579707000 | 681000 | 680000 | 681000 | 680000 | 122 |
| 528 | 20250226 | 101300 | 101496665000 | 680000 | 681000 | 681000 | 680000 | 55 |
| 529 | 20250226 | 101200 | 101459247000 | 680000 | 681000 | 681000 | 680000 | 140 |
| 530 | 20250226 | 101100 | 101363941000 | 681000 | 680000 | 681000 | 680000 | 154 |
| 531 | 20250226 | 101000 | 101259214000 | 681000 | 679000 | 681000 | 679000 | 275 |
| 532 | 20250226 | 100900 | 101072233000 | 679000 | 680000 | 681000 | 679000 | 1230 |
| 533 | 20250226 | 100800 | 100235996000 | 680000 | 680000 | 681000 | 680000 | 357 |
| 534 | 20250226 | 100700 | 99993175000 | 680000 | 683000 | 683000 | 680000 | 906 |
| 535 | 20250226 | 100600 | 99376075000 | 683000 | 682000 | 683000 | 682000 | 148 |
| 536 | 20250226 | 100500 | 99275044000 | 682000 | 683000 | 683000 | 682000 | 148 |
| 537 | 20250226 | 100400 | 99174019000 | 682000 | 682000 | 683000 | 682000 | 580 |
| 538 | 20250226 | 100300 | 98778311000 | 682000 | 682000 | 683000 | 681000 | 329 |
| 539 | 20250226 | 100200 | 98553915000 | 683000 | 683000 | 683000 | 682000 | 374 |
| 540 | 20250226 | 100100 | 98298676000 | 683000 | 684000 | 684000 | 682000 | 810 |
| 541 | 20250226 | 100000 | 97745249000 | 683000 | 681000 | 684000 | 681000 | 1797 |
| 542 | 20250226 | 095900 | 96518053000 | 682000 | 681000 | 682000 | 681000 | 53 |
| 543 | 20250226 | 095800 | 96481943000 | 682000 | 681000 | 682000 | 680000 | 498 |
| 544 | 20250226 | 095700 | 96142796000 | 681000 | 682000 | 682000 | 681000 | 966 |
| 545 | 20250226 | 095600 | 95484725000 | 681000 | 682000 | 682000 | 681000 | 371 |
| 546 | 20250226 | 095500 | 95231846000 | 681000 | 680000 | 682000 | 680000 | 378 |
| 547 | 20250226 | 095400 | 94974461000 | 680000 | 680000 | 681000 | 679000 | 463 |
| 548 | 20250226 | 095300 | 94659635000 | 680000 | 681000 | 681000 | 679000 | 384 |
| 549 | 20250226 | 095200 | 94398639000 | 680000 | 681000 | 682000 | 680000 | 703 |
| 550 | 20250226 | 095100 | 93920389000 | 680000 | 679000 | 681000 | 679000 | 787 |
| 551 | 20250226 | 095000 | 93384802000 | 680000 | 679000 | 680000 | 679000 | 220 |
| 552 | 20250226 | 094900 | 93235323000 | 679000 | 680000 | 680000 | 679000 | 65 |
| 553 | 20250226 | 094800 | 93191142000 | 680000 | 678000 | 680000 | 678000 | 586 |
| 554 | 20250226 | 094700 | 92793286000 | 679000 | 677000 | 679000 | 677000 | 565 |
| 555 | 20250226 | 094600 | 92410481000 | 678000 | 677000 | 678000 | 677000 | 118 |
| 556 | 20250226 | 094500 | 92330556000 | 678000 | 678000 | 679000 | 677000 | 1369 |
| 557 | 20250226 | 094400 | 91402336000 | 679000 | 679000 | 679000 | 678000 | 344 |
| 558 | 20250226 | 094300 | 91168993000 | 679000 | 677000 | 679000 | 677000 | 579 |
| 559 | 20250226 | 094200 | 90776356000 | 678000 | 676000 | 678000 | 676000 | 443 |
| 560 | 20250226 | 094100 | 90476568000 | 676000 | 677000 | 677000 | 676000 | 964 |
| 561 | 20250226 | 094000 | 89824845000 | 677000 | 676000 | 677000 | 675000 | 607 |
| 562 | 20250226 | 093900 | 89414480000 | 676000 | 679000 | 679000 | 675000 | 8175 |
| 563 | 20250226 | 093800 | 83879238000 | 679000 | 679000 | 680000 | 679000 | 532 |
| 564 | 20250226 | 093700 | 83517844000 | 680000 | 680000 | 681000 | 679000 | 2529 |
| 565 | 20250226 | 093600 | 81798502000 | 681000 | 680000 | 681000 | 680000 | 593 |
| 566 | 20250226 | 093500 | 81394953000 | 681000 | 680000 | 681000 | 680000 | 326 |
| 567 | 20250226 | 093400 | 81173133000 | 681000 | 681000 | 681000 | 680000 | 288 |
| 568 | 20250226 | 093300 | 80977216000 | 681000 | 682000 | 683000 | 680000 | 1418 |
| 569 | 20250226 | 093200 | 80010872000 | 683000 | 683000 | 683000 | 682000 | 176 |
| 570 | 20250226 | 093100 | 79890701000 | 683000 | 682000 | 684000 | 680000 | 1942 |
| 571 | 20250226 | 093000 | 78566743000 | 681000 | 681000 | 682000 | 680000 | 1177 |
| 572 | 20250226 | 092900 | 77765635000 | 681000 | 683000 | 683000 | 681000 | 427 |
| 573 | 20250226 | 092800 | 77474759000 | 683000 | 681000 | 683000 | 680000 | 372 |
| 574 | 20250226 | 092700 | 77221215000 | 681000 | 683000 | 683000 | 680000 | 1089 |
| 575 | 20250226 | 092600 | 76479370000 | 682000 | 683000 | 685000 | 682000 | 1497 |
| 576 | 20250226 | 092500 | 75456593000 | 682000 | 681000 | 684000 | 680000 | 826 |
| 577 | 20250226 | 092400 | 74893199000 | 681000 | 683000 | 683000 | 680000 | 1630 |
| 578 | 20250226 | 092300 | 73783206000 | 683000 | 681000 | 683000 | 681000 | 737 |
| 579 | 20250226 | 092200 | 73280515000 | 683000 | 682000 | 684000 | 681000 | 619 |
| 580 | 20250226 | 092100 | 72858039000 | 681000 | 683000 | 685000 | 680000 | 1235 |
| 581 | 20250226 | 092000 | 72015851000 | 683000 | 681000 | 684000 | 681000 | 2720 |
| 582 | 20250226 | 091900 | 70159642000 | 681000 | 681000 | 681000 | 677000 | 10001 |
| 583 | 20250226 | 091800 | 63363072000 | 680000 | 681000 | 682000 | 680000 | 2436 |
| 584 | 20250226 | 091700 | 61704591000 | 681000 | 681000 | 682000 | 681000 | 726 |
| 585 | 20250226 | 091600 | 61210039000 | 681000 | 684000 | 684000 | 681000 | 4792 |
| 586 | 20250226 | 091500 | 57942569000 | 684000 | 684000 | 685000 | 684000 | 901 |
| 587 | 20250226 | 091400 | 57326045000 | 685000 | 687000 | 688000 | 684000 | 2451 |
| 588 | 20250226 | 091300 | 55645216000 | 687000 | 683000 | 688000 | 683000 | 1134 |
| 589 | 20250226 | 091200 | 54867903000 | 684000 | 683000 | 685000 | 682000 | 958 |
| 590 | 20250226 | 091100 | 54212760000 | 684000 | 683000 | 684000 | 682000 | 717 |
| 591 | 20250226 | 091000 | 53722885000 | 684000 | 683000 | 684000 | 682000 | 1153 |
| 592 | 20250226 | 090900 | 52936161000 | 682000 | 684000 | 686000 | 681000 | 5530 |
| 593 | 20250226 | 090800 | 49161418000 | 685000 | 683000 | 685000 | 682000 | 1361 |
| 594 | 20250226 | 090700 | 48230472000 | 682000 | 684000 | 686000 | 681000 | 3883 |
| 595 | 20250226 | 090600 | 45579331000 | 685000 | 684000 | 686000 | 683000 | 1402 |
| 596 | 20250226 | 090500 | 44619510000 | 684000 | 687000 | 688000 | 681000 | 7671 |
| 597 | 20250226 | 090400 | 39364464000 | 688000 | 689000 | 689000 | 687000 | 2279 |
| 598 | 20250226 | 090300 | 37797495000 | 689000 | 688000 | 691000 | 687000 | 2356 |
| 599 | 20250226 | 090200 | 36173065000 | 688000 | 690000 | 692000 | 687000 | 4904 |
| 600 | 20250226 | 090100 | 32792378000 | 690000 | 700000 | 701000 | 687000 | 20690 |
| 601 | 20250226 | 090000 | 18420557000 | 699000 | 689000 | 701000 | 686000 | 26355 |