32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 190300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 18958 |
| 3 | 20250226 | 190200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20250226 | 190100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20250226 | 190000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20250226 | 185900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20250226 | 185800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20250226 | 185700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20250226 | 185600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20250226 | 185500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20250226 | 185400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20250226 | 185300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20250226 | 185200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20250226 | 185100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20250226 | 185000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20250226 | 184900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20250226 | 184800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20250226 | 184700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20250226 | 184600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20250226 | 184500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20250226 | 184400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20250226 | 184300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20250226 | 184200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20250226 | 184100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20250226 | 184000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20250226 | 183900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20250226 | 183800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20250226 | 183700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20250226 | 183600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20250226 | 183500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20250226 | 183400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20250226 | 183300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 18958 |
| 33 | 20250226 | 183200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20250226 | 183100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20250226 | 183000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20250226 | 182900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20250226 | 182800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20250226 | 182700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20250226 | 182600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20250226 | 182500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20250226 | 182400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20250226 | 182300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20250226 | 182200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20250226 | 182100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20250226 | 182000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20250226 | 181900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20250226 | 181800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20250226 | 181700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20250226 | 181600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20250226 | 181500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20250226 | 181400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20250226 | 181300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20250226 | 181200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20250226 | 181100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20250226 | 181000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20250226 | 180900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20250226 | 180800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20250226 | 180700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20250226 | 180600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20250226 | 180500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20250226 | 180400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20250226 | 180300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 18958 |
| 63 | 20250226 | 180200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20250226 | 180100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20250226 | 180000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20250226 | 175900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20250226 | 175800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20250226 | 175700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20250226 | 175600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20250226 | 175500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20250226 | 175400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20250226 | 175300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20250226 | 175200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20250226 | 175100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20250226 | 175000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20250226 | 174900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20250226 | 174800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20250226 | 174700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20250226 | 174600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20250226 | 174500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20250226 | 174400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20250226 | 174300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20250226 | 174200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20250226 | 174100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20250226 | 174000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20250226 | 173900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20250226 | 173800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20250226 | 173700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20250226 | 173600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20250226 | 173500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20250226 | 173400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20250226 | 173300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 18958 |
| 93 | 20250226 | 173200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20250226 | 173100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20250226 | 173000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20250226 | 172900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20250226 | 172800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20250226 | 172700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20250226 | 172600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20250226 | 172500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20250226 | 172400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20250226 | 172300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20250226 | 172200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20250226 | 172100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20250226 | 172000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20250226 | 171900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20250226 | 171800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20250226 | 171700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20250226 | 171600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20250226 | 171500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20250226 | 171400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20250226 | 171300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20250226 | 171200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20250226 | 171100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20250226 | 171000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20250226 | 170900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20250226 | 170800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20250226 | 170700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20250226 | 170600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20250226 | 170500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20250226 | 170400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20250226 | 170300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 18958 |
| 123 | 20250226 | 170200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20250226 | 170100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20250226 | 170000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20250226 | 165900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20250226 | 165800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20250226 | 165700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20250226 | 165600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20250226 | 165500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20250226 | 165400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20250226 | 165300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20250226 | 165200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20250226 | 165100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20250226 | 165000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20250226 | 164900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20250226 | 164800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20250226 | 164700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20250226 | 164600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20250226 | 164500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20250226 | 164400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20250226 | 164300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20250226 | 164200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20250226 | 164100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20250226 | 164000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20250226 | 163900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20250226 | 163800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20250226 | 163700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20250226 | 163600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20250226 | 163500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20250226 | 163400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20250226 | 163300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 18958 |
| 153 | 20250226 | 163200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20250226 | 163100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20250226 | 163000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20250226 | 162900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20250226 | 162800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20250226 | 162700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20250226 | 162600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20250226 | 162500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20250226 | 162400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20250226 | 162300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20250226 | 162200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20250226 | 162100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20250226 | 162000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20250226 | 161900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20250226 | 161800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20250226 | 161700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20250226 | 161600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20250226 | 161500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20250226 | 161400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20250226 | 161300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20250226 | 161200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20250226 | 161100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20250226 | 161000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20250226 | 160900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20250226 | 160800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20250226 | 160700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20250226 | 160600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20250226 | 160500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20250226 | 160400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20250226 | 160300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 18958 |
| 183 | 20250226 | 160200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20250226 | 160100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20250226 | 160000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20250226 | 155900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20250226 | 155800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20250226 | 155700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20250226 | 155600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20250226 | 155500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20250226 | 155400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20250226 | 155300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20250226 | 155200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20250226 | 155100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20250226 | 155000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20250226 | 154900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20250226 | 154800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20250226 | 154700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20250226 | 154600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20250226 | 154500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20250226 | 154400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20250226 | 154300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20250226 | 154200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20250226 | 154100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20250226 | 154000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20250226 | 153900 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20250226 | 153800 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20250226 | 153700 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20250226 | 153600 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20250226 | 153500 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20250226 | 153400 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20250226 | 153300 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 18958 |
| 213 | 20250226 | 153200 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20250226 | 153100 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20250226 | 153000 | 9530321100 | 47750 | 47750 | 47750 | 47750 | 18958 |
| 216 | 20250226 | 152900 | 8625076600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20250226 | 152800 | 8625076600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20250226 | 152700 | 8625076600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20250226 | 152600 | 8625076600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20250226 | 152500 | 8625076600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20250226 | 152400 | 8625076600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20250226 | 152300 | 8625076600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20250226 | 152200 | 8625076600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20250226 | 152100 | 8625076600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20250226 | 152000 | 8625076600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20250226 | 151900 | 8625076600 | 47600 | 47700 | 47700 | 47550 | 4663 |
| 227 | 20250226 | 151800 | 8402973200 | 47750 | 47650 | 47750 | 47650 | 1230 |
| 228 | 20250226 | 151700 | 8344299300 | 47650 | 47700 | 47800 | 47650 | 7908 |
| 229 | 20250226 | 151600 | 7967080150 | 47700 | 47700 | 47750 | 47700 | 2077 |
| 230 | 20250226 | 151500 | 7867910000 | 47750 | 47750 | 47750 | 47700 | 2722 |
| 231 | 20250226 | 151400 | 7737940750 | 47750 | 47800 | 47850 | 47750 | 1611 |
| 232 | 20250226 | 151300 | 7660934900 | 47800 | 47800 | 47850 | 47800 | 365 |
| 233 | 20250226 | 151200 | 7643485900 | 47800 | 47850 | 47850 | 47800 | 1194 |
| 234 | 20250226 | 151100 | 7586360850 | 47900 | 47850 | 47900 | 47850 | 320 |
| 235 | 20250226 | 151000 | 7571044550 | 47900 | 47850 | 47900 | 47850 | 395 |
| 236 | 20250226 | 150900 | 7552134650 | 47850 | 47850 | 47900 | 47850 | 388 |
| 237 | 20250226 | 150800 | 7533560750 | 47850 | 47850 | 47900 | 47850 | 324 |
| 238 | 20250226 | 150700 | 7518052300 | 47850 | 47850 | 47900 | 47850 | 297 |
| 239 | 20250226 | 150600 | 7503836550 | 47850 | 47900 | 47950 | 47850 | 326 |
| 240 | 20250226 | 150500 | 7488220250 | 47900 | 47950 | 47950 | 47850 | 395 |
| 241 | 20250226 | 150400 | 7469306000 | 47850 | 47900 | 47950 | 47850 | 1112 |
| 242 | 20250226 | 150300 | 7416041950 | 47950 | 47900 | 47950 | 47900 | 800 |
| 243 | 20250226 | 150200 | 7377689350 | 47900 | 47850 | 47950 | 47850 | 3877 |
| 244 | 20250226 | 150100 | 7191975350 | 47900 | 47800 | 47900 | 47800 | 1036 |
| 245 | 20250226 | 150000 | 7142400200 | 47800 | 47800 | 47850 | 47800 | 406 |
| 246 | 20250226 | 145900 | 7122982750 | 47850 | 47850 | 47850 | 47800 | 172 |
| 247 | 20250226 | 145800 | 7114757550 | 47850 | 47800 | 47850 | 47800 | 368 |
| 248 | 20250226 | 145700 | 7097154600 | 47800 | 47800 | 47850 | 47800 | 589 |
| 249 | 20250226 | 145600 | 7068997200 | 47800 | 47850 | 47850 | 47800 | 232 |
| 250 | 20250226 | 145500 | 7057904350 | 47850 | 47850 | 47900 | 47850 | 243 |
| 251 | 20250226 | 145400 | 7046274000 | 47850 | 47950 | 47950 | 47850 | 749 |
| 252 | 20250226 | 145300 | 7010390150 | 47900 | 47900 | 47950 | 47850 | 1230 |
| 253 | 20250226 | 145200 | 6951478700 | 47900 | 47850 | 47900 | 47850 | 603 |
| 254 | 20250226 | 145100 | 6922600000 | 47850 | 47800 | 47900 | 47800 | 595 |
| 255 | 20250226 | 145000 | 6894131500 | 47800 | 47800 | 47850 | 47800 | 314 |
| 256 | 20250226 | 144900 | 6879116450 | 47800 | 47750 | 47850 | 47750 | 1654 |
| 257 | 20250226 | 144800 | 6800066300 | 47800 | 47750 | 47800 | 47750 | 2537 |
| 258 | 20250226 | 144700 | 6678818500 | 47750 | 47800 | 47800 | 47750 | 2380 |
| 259 | 20250226 | 144600 | 6565068200 | 47800 | 47800 | 47800 | 47700 | 1415 |
| 260 | 20250226 | 144500 | 6497501450 | 47750 | 47750 | 47800 | 47750 | 324 |
| 261 | 20250226 | 144400 | 6482027800 | 47750 | 47800 | 47800 | 47750 | 717 |
| 262 | 20250226 | 144300 | 6447786050 | 47800 | 47750 | 47800 | 47750 | 291 |
| 263 | 20250226 | 144200 | 6433888400 | 47800 | 47750 | 47800 | 47750 | 435 |
| 264 | 20250226 | 144100 | 6413107250 | 47750 | 47750 | 47800 | 47750 | 1806 |
| 265 | 20250226 | 144000 | 6326865500 | 47750 | 47700 | 47750 | 47700 | 554 |
| 266 | 20250226 | 143900 | 6300432900 | 47700 | 47650 | 47750 | 47650 | 1724 |
| 267 | 20250226 | 143800 | 6218206400 | 47650 | 47650 | 47700 | 47650 | 920 |
| 268 | 20250226 | 143700 | 6174354950 | 47650 | 47650 | 47700 | 47650 | 406 |
| 269 | 20250226 | 143600 | 6155002600 | 47700 | 47650 | 47700 | 47600 | 1565 |
| 270 | 20250226 | 143500 | 6080438650 | 47600 | 47600 | 47650 | 47600 | 428 |
| 271 | 20250226 | 143400 | 6060061750 | 47600 | 47650 | 47650 | 47600 | 335 |
| 272 | 20250226 | 143300 | 6044110150 | 47650 | 47600 | 47650 | 47600 | 384 |
| 273 | 20250226 | 143200 | 6025824850 | 47650 | 47600 | 47650 | 47600 | 565 |
| 274 | 20250226 | 143100 | 5998923300 | 47600 | 47600 | 47650 | 47600 | 649 |
| 275 | 20250226 | 143000 | 5968012650 | 47600 | 47600 | 47650 | 47600 | 390 |
| 276 | 20250226 | 142900 | 5949444150 | 47600 | 47650 | 47700 | 47600 | 458 |
| 277 | 20250226 | 142800 | 5927628100 | 47650 | 47700 | 47700 | 47650 | 550 |
| 278 | 20250226 | 142700 | 5901417000 | 47650 | 47650 | 47700 | 47650 | 533 |
| 279 | 20250226 | 142600 | 5876009900 | 47650 | 47650 | 47700 | 47650 | 310 |
| 280 | 20250226 | 142500 | 5861235800 | 47700 | 47700 | 47700 | 47650 | 333 |
| 281 | 20250226 | 142400 | 5845358400 | 47700 | 47700 | 47700 | 47650 | 149 |
| 282 | 20250226 | 142300 | 5838253050 | 47700 | 47700 | 47700 | 47650 | 247 |
| 283 | 20250226 | 142200 | 5826476550 | 47700 | 47650 | 47700 | 47650 | 246 |
| 284 | 20250226 | 142100 | 5814750250 | 47700 | 47700 | 47750 | 47650 | 392 |
| 285 | 20250226 | 142000 | 5796050200 | 47700 | 47700 | 47750 | 47700 | 317 |
| 286 | 20250226 | 141900 | 5780925050 | 47700 | 47750 | 47800 | 47700 | 2532 |
| 287 | 20250226 | 141800 | 5660042200 | 47750 | 47750 | 47800 | 47750 | 457 |
| 288 | 20250226 | 141700 | 5638212250 | 47800 | 47800 | 47800 | 47750 | 516 |
| 289 | 20250226 | 141600 | 5613556700 | 47750 | 47750 | 47800 | 47750 | 232 |
| 290 | 20250226 | 141500 | 5602473050 | 47800 | 47750 | 47800 | 47750 | 497 |
| 291 | 20250226 | 141400 | 5578735150 | 47750 | 47750 | 47800 | 47750 | 299 |
| 292 | 20250226 | 141300 | 5564451650 | 47800 | 47800 | 47800 | 47750 | 160 |
| 293 | 20250226 | 141200 | 5556805250 | 47800 | 47800 | 47800 | 47750 | 295 |
| 294 | 20250226 | 141100 | 5542708400 | 47800 | 47800 | 47800 | 47750 | 255 |
| 295 | 20250226 | 141000 | 5530526800 | 47800 | 47750 | 47800 | 47700 | 2143 |
| 296 | 20250226 | 140900 | 5428203900 | 47700 | 47700 | 47750 | 47700 | 224 |
| 297 | 20250226 | 140800 | 5417515150 | 47750 | 47750 | 47750 | 47700 | 259 |
| 298 | 20250226 | 140700 | 5405150000 | 47700 | 47750 | 47750 | 47700 | 287 |
| 299 | 20250226 | 140600 | 5391451500 | 47750 | 47700 | 47750 | 47700 | 92 |
| 300 | 20250226 | 140500 | 5387059350 | 47750 | 47750 | 47750 | 47700 | 297 |
| 301 | 20250226 | 140400 | 5372879650 | 47700 | 47750 | 47750 | 47700 | 216 |
| 302 | 20250226 | 140300 | 5362570650 | 47750 | 47700 | 47750 | 47700 | 149 |
| 303 | 20250226 | 140200 | 5355457550 | 47750 | 47750 | 47750 | 47700 | 191 |
| 304 | 20250226 | 140100 | 5346338650 | 47750 | 47650 | 47750 | 47650 | 3099 |
| 305 | 20250226 | 140000 | 5198508150 | 47650 | 47700 | 47700 | 47650 | 382 |
| 306 | 20250226 | 135900 | 5180299550 | 47700 | 47700 | 47700 | 47650 | 624 |
| 307 | 20250226 | 135800 | 5150553600 | 47700 | 47650 | 47700 | 47650 | 150 |
| 308 | 20250226 | 135700 | 5143401600 | 47650 | 47650 | 47700 | 47650 | 439 |
| 309 | 20250226 | 135600 | 5122477350 | 47700 | 47700 | 47700 | 47650 | 222 |
| 310 | 20250226 | 135500 | 5111890100 | 47700 | 47700 | 47700 | 47650 | 134 |
| 311 | 20250226 | 135400 | 5105498550 | 47700 | 47700 | 47700 | 47650 | 410 |
| 312 | 20250226 | 135300 | 5085956050 | 47650 | 47700 | 47700 | 47650 | 274 |
| 313 | 20250226 | 135200 | 5072891100 | 47700 | 47600 | 47700 | 47600 | 1582 |
| 314 | 20250226 | 135100 | 4997508450 | 47600 | 47650 | 47650 | 47600 | 257 |
| 315 | 20250226 | 135000 | 4985262950 | 47600 | 47650 | 47650 | 47600 | 334 |
| 316 | 20250226 | 134900 | 4969353100 | 47650 | 47600 | 47650 | 47600 | 155 |
| 317 | 20250226 | 134800 | 4961970100 | 47650 | 47600 | 47650 | 47600 | 169 |
| 318 | 20250226 | 134700 | 4953918700 | 47600 | 47650 | 47650 | 47600 | 187 |
| 319 | 20250226 | 134600 | 4945011100 | 47650 | 47600 | 47650 | 47600 | 284 |
| 320 | 20250226 | 134500 | 4931483950 | 47600 | 47600 | 47650 | 47600 | 233 |
| 321 | 20250226 | 134400 | 4920384250 | 47650 | 47650 | 47650 | 47600 | 98 |
| 322 | 20250226 | 134300 | 4915715350 | 47650 | 47700 | 47700 | 47600 | 295 |
| 323 | 20250226 | 134200 | 4901657100 | 47700 | 47700 | 47700 | 47650 | 330 |
| 324 | 20250226 | 134100 | 4885927950 | 47700 | 47650 | 47700 | 47650 | 488 |
| 325 | 20250226 | 134000 | 4862667600 | 47700 | 47700 | 47700 | 47650 | 162 |
| 326 | 20250226 | 133900 | 4854941050 | 47700 | 47700 | 47700 | 47650 | 175 |
| 327 | 20250226 | 133800 | 4846598300 | 47650 | 47600 | 47650 | 47600 | 2051 |
| 328 | 20250226 | 133700 | 4748873550 | 47600 | 47600 | 47650 | 47600 | 146 |
| 329 | 20250226 | 133600 | 4741920200 | 47650 | 47650 | 47650 | 47600 | 322 |
| 330 | 20250226 | 133500 | 4726583600 | 47650 | 47600 | 47650 | 47600 | 141 |
| 331 | 20250226 | 133400 | 4719867650 | 47600 | 47600 | 47650 | 47600 | 212 |
| 332 | 20250226 | 133300 | 4709769950 | 47650 | 47600 | 47650 | 47600 | 270 |
| 333 | 20250226 | 133200 | 4696913900 | 47600 | 47600 | 47650 | 47600 | 526 |
| 334 | 20250226 | 133100 | 4671870550 | 47600 | 47650 | 47650 | 47600 | 146 |
| 335 | 20250226 | 133000 | 4664915800 | 47650 | 47600 | 47650 | 47600 | 250 |
| 336 | 20250226 | 132900 | 4653006550 | 47600 | 47600 | 47650 | 47600 | 272 |
| 337 | 20250226 | 132800 | 4640053800 | 47600 | 47600 | 47650 | 47600 | 200 |
| 338 | 20250226 | 132700 | 4630526850 | 47600 | 47650 | 47650 | 47600 | 201 |
| 339 | 20250226 | 132600 | 4620951700 | 47650 | 47600 | 47650 | 47600 | 169 |
| 340 | 20250226 | 132500 | 4612903050 | 47600 | 47650 | 47650 | 47600 | 167 |
| 341 | 20250226 | 132400 | 4604947600 | 47600 | 47650 | 47650 | 47600 | 106 |
| 342 | 20250226 | 132300 | 4599899100 | 47600 | 47600 | 47650 | 47600 | 259 |
| 343 | 20250226 | 132200 | 4587562450 | 47600 | 47600 | 47650 | 47600 | 191 |
| 344 | 20250226 | 132100 | 4578464600 | 47650 | 47550 | 47650 | 47550 | 1409 |
| 345 | 20250226 | 132000 | 4511398100 | 47600 | 47550 | 47600 | 47550 | 205 |
| 346 | 20250226 | 131900 | 4501642900 | 47600 | 47550 | 47600 | 47550 | 304 |
| 347 | 20250226 | 131800 | 4487176300 | 47550 | 47550 | 47600 | 47550 | 199 |
| 348 | 20250226 | 131700 | 4477706950 | 47550 | 47550 | 47600 | 47550 | 177 |
| 349 | 20250226 | 131600 | 4469285500 | 47600 | 47600 | 47600 | 47550 | 96 |
| 350 | 20250226 | 131500 | 4464718150 | 47600 | 47550 | 47600 | 47550 | 269 |
| 351 | 20250226 | 131400 | 4451917600 | 47600 | 47600 | 47600 | 47550 | 202 |
| 352 | 20250226 | 131300 | 4442304450 | 47550 | 47600 | 47600 | 47550 | 220 |
| 353 | 20250226 | 131200 | 4431835450 | 47550 | 47550 | 47600 | 47550 | 236 |
| 354 | 20250226 | 131100 | 4420607700 | 47600 | 47550 | 47600 | 47550 | 142 |
| 355 | 20250226 | 131000 | 4413849250 | 47600 | 47550 | 47600 | 47550 | 236 |
| 356 | 20250226 | 130900 | 4402618300 | 47600 | 47550 | 47600 | 47550 | 235 |
| 357 | 20250226 | 130800 | 4391434950 | 47600 | 47600 | 47600 | 47550 | 336 |
| 358 | 20250226 | 130700 | 4375444900 | 47600 | 47550 | 47600 | 47550 | 223 |
| 359 | 20250226 | 130600 | 4364832100 | 47600 | 47550 | 47600 | 47550 | 144 |
| 360 | 20250226 | 130500 | 4357979250 | 47550 | 47600 | 47600 | 47550 | 201 |
| 361 | 20250226 | 130400 | 4348416500 | 47550 | 47500 | 47550 | 47500 | 470 |
| 362 | 20250226 | 130300 | 4326068650 | 47550 | 47500 | 47550 | 47500 | 153 |
| 363 | 20250226 | 130200 | 4318795500 | 47550 | 47500 | 47550 | 47500 | 128 |
| 364 | 20250226 | 130100 | 4312711250 | 47550 | 47500 | 47550 | 47500 | 227 |
| 365 | 20250226 | 130000 | 4301922350 | 47500 | 47550 | 47550 | 47500 | 1401 |
| 366 | 20250226 | 125900 | 4235308450 | 47500 | 47550 | 47550 | 47500 | 144 |
| 367 | 20250226 | 125800 | 4228465300 | 47550 | 47500 | 47550 | 47500 | 271 |
| 368 | 20250226 | 125700 | 4215587000 | 47550 | 47500 | 47550 | 47500 | 137 |
| 369 | 20250226 | 125600 | 4209073350 | 47500 | 47500 | 47550 | 47500 | 94 |
| 370 | 20250226 | 125500 | 4204605850 | 47550 | 47500 | 47550 | 47500 | 369 |
| 371 | 20250226 | 125400 | 4187072900 | 47550 | 47550 | 47550 | 47500 | 239 |
| 372 | 20250226 | 125300 | 4175714050 | 47500 | 47500 | 47550 | 47500 | 159 |
| 373 | 20250226 | 125200 | 4168154450 | 47500 | 47550 | 47550 | 47500 | 100 |
| 374 | 20250226 | 125100 | 4163402200 | 47500 | 47550 | 47550 | 47500 | 488 |
| 375 | 20250226 | 125000 | 4140219550 | 47500 | 47500 | 47550 | 47500 | 350 |
| 376 | 20250226 | 124900 | 4123589400 | 47550 | 47500 | 47550 | 47500 | 132 |
| 377 | 20250226 | 124800 | 4117313600 | 47500 | 47600 | 47600 | 47500 | 591 |
| 378 | 20250226 | 124700 | 4089210400 | 47600 | 47550 | 47600 | 47550 | 281 |
| 379 | 20250226 | 124600 | 4075841650 | 47550 | 47550 | 47600 | 47550 | 59 |
| 380 | 20250226 | 124500 | 4073034000 | 47600 | 47600 | 47650 | 47550 | 767 |
| 381 | 20250226 | 124400 | 4036526650 | 47600 | 47650 | 47650 | 47600 | 251 |
| 382 | 20250226 | 124300 | 4024572450 | 47650 | 47650 | 47650 | 47600 | 103 |
| 383 | 20250226 | 124200 | 4019666300 | 47650 | 47600 | 47650 | 47600 | 142 |
| 384 | 20250226 | 124100 | 4012901450 | 47600 | 47650 | 47650 | 47600 | 212 |
| 385 | 20250226 | 124000 | 4002801750 | 47600 | 47600 | 47650 | 47600 | 176 |
| 386 | 20250226 | 123900 | 3994420500 | 47650 | 47600 | 47650 | 47600 | 124 |
| 387 | 20250226 | 123800 | 3988512550 | 47600 | 47600 | 47650 | 47600 | 194 |
| 388 | 20250226 | 123700 | 3979270650 | 47650 | 47600 | 47650 | 47600 | 167 |
| 389 | 20250226 | 123600 | 3971318300 | 47600 | 47650 | 47650 | 47600 | 180 |
| 390 | 20250226 | 123500 | 3962742900 | 47600 | 47650 | 47650 | 47600 | 83 |
| 391 | 20250226 | 123400 | 3958788100 | 47650 | 47650 | 47650 | 47600 | 170 |
| 392 | 20250226 | 123300 | 3950689200 | 47600 | 47650 | 47650 | 47600 | 515 |
| 393 | 20250226 | 123200 | 3926154900 | 47650 | 47650 | 47650 | 47600 | 200 |
| 394 | 20250226 | 123100 | 3916626400 | 47600 | 47650 | 47650 | 47600 | 1141 |
| 395 | 20250226 | 123000 | 3862258800 | 47600 | 47650 | 47650 | 47600 | 250 |
| 396 | 20250226 | 122900 | 3850351300 | 47600 | 47600 | 47650 | 47550 | 1441 |
| 397 | 20250226 | 122800 | 3781757650 | 47600 | 47550 | 47600 | 47550 | 84 |
| 398 | 20250226 | 122700 | 3777760300 | 47600 | 47600 | 47600 | 47550 | 237 |
| 399 | 20250226 | 122600 | 3766481450 | 47550 | 47600 | 47600 | 47550 | 238 |
| 400 | 20250226 | 122500 | 3755158600 | 47550 | 47550 | 47600 | 47500 | 464 |
| 401 | 20250226 | 122400 | 3733094300 | 47550 | 47600 | 47600 | 47550 | 114 |
| 402 | 20250226 | 122300 | 3727670950 | 47550 | 47600 | 47600 | 47550 | 264 |
| 403 | 20250226 | 122200 | 3715109800 | 47600 | 47550 | 47600 | 47550 | 359 |
| 404 | 20250226 | 122100 | 3698023600 | 47550 | 47550 | 47600 | 47550 | 430 |
| 405 | 20250226 | 122000 | 3677574100 | 47600 | 47600 | 47600 | 47550 | 196 |
| 406 | 20250226 | 121900 | 3668248700 | 47550 | 47550 | 47600 | 47550 | 275 |
| 407 | 20250226 | 121800 | 3655165800 | 47550 | 47600 | 47600 | 47550 | 276 |
| 408 | 20250226 | 121700 | 3642040750 | 47600 | 47550 | 47600 | 47550 | 139 |
| 409 | 20250226 | 121600 | 3635425150 | 47550 | 47600 | 47600 | 47550 | 417 |
| 410 | 20250226 | 121500 | 3615590800 | 47600 | 47550 | 47600 | 47550 | 239 |
| 411 | 20250226 | 121400 | 3604216700 | 47600 | 47600 | 47600 | 47550 | 191 |
| 412 | 20250226 | 121300 | 3595126550 | 47550 | 47550 | 47600 | 47550 | 162 |
| 413 | 20250226 | 121200 | 3587419250 | 47550 | 47500 | 47600 | 47500 | 849 |
| 414 | 20250226 | 121100 | 3547047550 | 47500 | 47600 | 47600 | 47500 | 211 |
| 415 | 20250226 | 121000 | 3537011050 | 47550 | 47550 | 47600 | 47550 | 571 |
| 416 | 20250226 | 120900 | 3509854600 | 47550 | 47550 | 47600 | 47550 | 196 |
| 417 | 20250226 | 120800 | 3500529150 | 47550 | 47600 | 47600 | 47550 | 146 |
| 418 | 20250226 | 120700 | 3493581500 | 47600 | 47600 | 47600 | 47550 | 207 |
| 419 | 20250226 | 120600 | 3483730200 | 47550 | 47600 | 47600 | 47550 | 133 |
| 420 | 20250226 | 120500 | 3477403100 | 47600 | 47550 | 47600 | 47550 | 370 |
| 421 | 20250226 | 120400 | 3459807750 | 47600 | 47550 | 47600 | 47550 | 216 |
| 422 | 20250226 | 120300 | 3449528400 | 47600 | 47550 | 47600 | 47550 | 63 |
| 423 | 20250226 | 120200 | 3446531350 | 47550 | 47600 | 47600 | 47550 | 373 |
| 424 | 20250226 | 120100 | 3428782250 | 47600 | 47600 | 47650 | 47600 | 213 |
| 425 | 20250226 | 120000 | 3418641600 | 47600 | 47650 | 47650 | 47600 | 186 |
| 426 | 20250226 | 115900 | 3409780650 | 47650 | 47600 | 47650 | 47600 | 119 |
| 427 | 20250226 | 115800 | 3404113400 | 47600 | 47600 | 47650 | 47600 | 175 |
| 428 | 20250226 | 115700 | 3395777350 | 47650 | 47600 | 47650 | 47550 | 1384 |
| 429 | 20250226 | 115600 | 3329894950 | 47550 | 47600 | 47600 | 47550 | 136 |
| 430 | 20250226 | 115500 | 3323422900 | 47600 | 47550 | 47600 | 47550 | 198 |
| 431 | 20250226 | 115400 | 3314001950 | 47600 | 47550 | 47600 | 47500 | 845 |
| 432 | 20250226 | 115300 | 3273817850 | 47550 | 47500 | 47550 | 47500 | 95 |
| 433 | 20250226 | 115200 | 3269303900 | 47500 | 47500 | 47550 | 47500 | 329 |
| 434 | 20250226 | 115100 | 3253669250 | 47500 | 47550 | 47550 | 47500 | 142 |
| 435 | 20250226 | 115000 | 3246918000 | 47550 | 47500 | 47550 | 47500 | 81 |
| 436 | 20250226 | 114900 | 3243068250 | 47500 | 47550 | 47550 | 47500 | 178 |
| 437 | 20250226 | 114800 | 3234606000 | 47500 | 47550 | 47550 | 47500 | 511 |
| 438 | 20250226 | 114700 | 3210329100 | 47500 | 47550 | 47550 | 47500 | 233 |
| 439 | 20250226 | 114600 | 3199253650 | 47550 | 47500 | 47550 | 47500 | 70 |
| 440 | 20250226 | 114500 | 3195926900 | 47600 | 47550 | 47600 | 47500 | 376 |
| 441 | 20250226 | 114400 | 3178045450 | 47600 | 47400 | 47600 | 47400 | 959 |
| 442 | 20250226 | 114300 | 3132493400 | 47450 | 47400 | 47450 | 47400 | 128 |
| 443 | 20250226 | 114200 | 3126423050 | 47450 | 47400 | 47450 | 47400 | 219 |
| 444 | 20250226 | 114100 | 3116033100 | 47450 | 47400 | 47450 | 47400 | 341 |
| 445 | 20250226 | 114000 | 3099860900 | 47400 | 47450 | 47450 | 47400 | 119 |
| 446 | 20250226 | 113900 | 3094214600 | 47400 | 47450 | 47450 | 47400 | 299 |
| 447 | 20250226 | 113800 | 3080029650 | 47400 | 47450 | 47450 | 47400 | 226 |
| 448 | 20250226 | 113700 | 3069310700 | 47400 | 47400 | 47450 | 47400 | 258 |
| 449 | 20250226 | 113600 | 3057070100 | 47450 | 47400 | 47450 | 47400 | 282 |
| 450 | 20250226 | 113500 | 3043695300 | 47400 | 47400 | 47450 | 47400 | 186 |
| 451 | 20250226 | 113400 | 3034875300 | 47400 | 47450 | 47500 | 47400 | 271 |
| 452 | 20250226 | 113300 | 3022010150 | 47500 | 47500 | 47500 | 47450 | 116 |
| 453 | 20250226 | 113200 | 3016501250 | 47500 | 47450 | 47500 | 47450 | 185 |
| 454 | 20250226 | 113100 | 3007715400 | 47450 | 47450 | 47500 | 47450 | 310 |
| 455 | 20250226 | 113000 | 2993002100 | 47500 | 47450 | 47500 | 47450 | 228 |
| 456 | 20250226 | 112900 | 2982175450 | 47500 | 47400 | 47500 | 47400 | 213 |
| 457 | 20250226 | 112800 | 2972067250 | 47450 | 47400 | 47450 | 47400 | 330 |
| 458 | 20250226 | 112700 | 2956414500 | 47400 | 47450 | 47450 | 47400 | 352 |
| 459 | 20250226 | 112600 | 2939717450 | 47400 | 47400 | 47450 | 47400 | 255 |
| 460 | 20250226 | 112500 | 2927624000 | 47400 | 47450 | 47500 | 47400 | 213 |
| 461 | 20250226 | 112400 | 2917515600 | 47450 | 47450 | 47500 | 47450 | 238 |
| 462 | 20250226 | 112300 | 2906220000 | 47450 | 47500 | 47500 | 47450 | 264 |
| 463 | 20250226 | 112200 | 2893685500 | 47450 | 47500 | 47500 | 47450 | 171 |
| 464 | 20250226 | 112100 | 2885563650 | 47450 | 47500 | 47500 | 47450 | 222 |
| 465 | 20250226 | 112000 | 2875020350 | 47450 | 47400 | 47500 | 47400 | 628 |
| 466 | 20250226 | 111900 | 2845215900 | 47450 | 47400 | 47450 | 47400 | 250 |
| 467 | 20250226 | 111800 | 2833355300 | 47400 | 47450 | 47500 | 47400 | 374 |
| 468 | 20250226 | 111700 | 2815605500 | 47500 | 47450 | 47500 | 47450 | 191 |
| 469 | 20250226 | 111600 | 2806538550 | 47450 | 47500 | 47500 | 47450 | 334 |
| 470 | 20250226 | 111500 | 2790678500 | 47500 | 47450 | 47500 | 47450 | 98 |
| 471 | 20250226 | 111400 | 2786023900 | 47500 | 47450 | 47500 | 47400 | 508 |
| 472 | 20250226 | 111300 | 2761917250 | 47450 | 47400 | 47450 | 47350 | 478 |
| 473 | 20250226 | 111200 | 2739257950 | 47400 | 47400 | 47450 | 47400 | 200 |
| 474 | 20250226 | 111100 | 2729771450 | 47400 | 47450 | 47450 | 47400 | 202 |
| 475 | 20250226 | 111000 | 2720190450 | 47400 | 47450 | 47450 | 47400 | 286 |
| 476 | 20250226 | 110900 | 2706628800 | 47400 | 47400 | 47450 | 47400 | 91 |
| 477 | 20250226 | 110800 | 2702313800 | 47450 | 47400 | 47450 | 47350 | 1181 |
| 478 | 20250226 | 110700 | 2646329900 | 47450 | 47450 | 47450 | 47400 | 277 |
| 479 | 20250226 | 110600 | 2633194850 | 47350 | 47500 | 47500 | 47350 | 2210 |
| 480 | 20250226 | 110500 | 2528437800 | 47450 | 47450 | 47450 | 47400 | 304 |
| 481 | 20250226 | 110400 | 2514017700 | 47400 | 47500 | 47500 | 47400 | 900 |
| 482 | 20250226 | 110300 | 2471318550 | 47500 | 47500 | 47500 | 47450 | 437 |
| 483 | 20250226 | 110200 | 2450572800 | 47450 | 47450 | 47500 | 47450 | 183 |
| 484 | 20250226 | 110100 | 2441884600 | 47450 | 47450 | 47500 | 47450 | 573 |
| 485 | 20250226 | 110000 | 2414686500 | 47450 | 47500 | 47550 | 47450 | 393 |
| 486 | 20250226 | 105900 | 2396023000 | 47500 | 47500 | 47550 | 47500 | 669 |
| 487 | 20250226 | 105800 | 2364238800 | 47550 | 47550 | 47550 | 47500 | 384 |
| 488 | 20250226 | 105700 | 2345989100 | 47550 | 47550 | 47550 | 47500 | 591 |
| 489 | 20250226 | 105600 | 2317912250 | 47500 | 47600 | 47600 | 47500 | 522 |
| 490 | 20250226 | 105500 | 2293081200 | 47600 | 47600 | 47600 | 47550 | 161 |
| 491 | 20250226 | 105400 | 2285419200 | 47600 | 47550 | 47600 | 47550 | 152 |
| 492 | 20250226 | 105300 | 2278185800 | 47550 | 47500 | 47600 | 47500 | 227 |
| 493 | 20250226 | 105200 | 2267387950 | 47550 | 47550 | 47550 | 47500 | 1456 |
| 494 | 20250226 | 105100 | 2198159250 | 47550 | 47500 | 47550 | 47500 | 168 |
| 495 | 20250226 | 105000 | 2190174100 | 47500 | 47500 | 47550 | 47500 | 391 |
| 496 | 20250226 | 104900 | 2171591150 | 47550 | 47500 | 47550 | 47500 | 272 |
| 497 | 20250226 | 104800 | 2158669100 | 47500 | 47500 | 47550 | 47500 | 297 |
| 498 | 20250226 | 104700 | 2144554900 | 47500 | 47550 | 47600 | 47500 | 441 |
| 499 | 20250226 | 104600 | 2123587250 | 47600 | 47600 | 47600 | 47550 | 420 |
| 500 | 20250226 | 104500 | 2103606800 | 47600 | 47600 | 47650 | 47600 | 243 |
| 501 | 20250226 | 104400 | 2092036300 | 47600 | 47600 | 47650 | 47600 | 328 |
| 502 | 20250226 | 104300 | 2076419950 | 47650 | 47650 | 47650 | 47600 | 286 |
| 503 | 20250226 | 104200 | 2062798400 | 47650 | 47700 | 47700 | 47650 | 363 |
| 504 | 20250226 | 104100 | 2045499650 | 47650 | 47650 | 47700 | 47650 | 110 |
| 505 | 20250226 | 104000 | 2040255600 | 47700 | 47700 | 47700 | 47650 | 960 |
| 506 | 20250226 | 103900 | 1994494550 | 47700 | 47700 | 47700 | 47650 | 152 |
| 507 | 20250226 | 103800 | 1987250850 | 47650 | 47600 | 47700 | 47600 | 1177 |
| 508 | 20250226 | 103700 | 1931167000 | 47600 | 47550 | 47600 | 47550 | 1537 |
| 509 | 20250226 | 103600 | 1858034800 | 47550 | 47650 | 47650 | 47550 | 601 |
| 510 | 20250226 | 103500 | 1829426650 | 47600 | 47650 | 47650 | 47600 | 300 |
| 511 | 20250226 | 103400 | 1815144850 | 47600 | 47600 | 47650 | 47600 | 232 |
| 512 | 20250226 | 103300 | 1804098050 | 47600 | 47600 | 47650 | 47600 | 559 |
| 513 | 20250226 | 103200 | 1777485950 | 47650 | 47600 | 47650 | 47600 | 338 |
| 514 | 20250226 | 103100 | 1761394800 | 47650 | 47650 | 47650 | 47600 | 147 |
| 515 | 20250226 | 103000 | 1754393900 | 47650 | 47650 | 47650 | 47600 | 171 |
| 516 | 20250226 | 102900 | 1746248400 | 47650 | 47650 | 47650 | 47600 | 168 |
| 517 | 20250226 | 102800 | 1738246250 | 47600 | 47650 | 47650 | 47600 | 289 |
| 518 | 20250226 | 102700 | 1724482850 | 47600 | 47650 | 47650 | 47600 | 484 |
| 519 | 20250226 | 102600 | 1701422500 | 47650 | 47600 | 47700 | 47600 | 586 |
| 520 | 20250226 | 102500 | 1673502400 | 47600 | 47650 | 47700 | 47600 | 326 |
| 521 | 20250226 | 102400 | 1657974900 | 47700 | 47700 | 47700 | 47650 | 220 |
| 522 | 20250226 | 102300 | 1647488750 | 47650 | 47700 | 47700 | 47650 | 237 |
| 523 | 20250226 | 102200 | 1636191850 | 47650 | 47700 | 47700 | 47650 | 203 |
| 524 | 20250226 | 102100 | 1626514950 | 47700 | 47600 | 47700 | 47600 | 699 |
| 525 | 20250226 | 102000 | 1593211650 | 47600 | 47600 | 47650 | 47600 | 194 |
| 526 | 20250226 | 101900 | 1583976100 | 47650 | 47650 | 47650 | 47600 | 169 |
| 527 | 20250226 | 101800 | 1575927700 | 47650 | 47650 | 47650 | 47600 | 398 |
| 528 | 20250226 | 101700 | 1556969900 | 47650 | 47650 | 47650 | 47600 | 895 |
| 529 | 20250226 | 101600 | 1514329400 | 47700 | 47650 | 47700 | 47650 | 166 |
| 530 | 20250226 | 101500 | 1506415000 | 47700 | 47700 | 47700 | 47650 | 176 |
| 531 | 20250226 | 101400 | 1498023800 | 47700 | 47600 | 47700 | 47600 | 505 |
| 532 | 20250226 | 101300 | 1473955550 | 47650 | 47600 | 47650 | 47600 | 181 |
| 533 | 20250226 | 101200 | 1465332500 | 47600 | 47700 | 47700 | 47600 | 267 |
| 534 | 20250226 | 101100 | 1452605500 | 47700 | 47700 | 47700 | 47650 | 224 |
| 535 | 20250226 | 101000 | 1441928900 | 47650 | 47650 | 47750 | 47650 | 153 |
| 536 | 20250226 | 100900 | 1434632500 | 47750 | 47700 | 47750 | 47600 | 612 |
| 537 | 20250226 | 100800 | 1405462950 | 47700 | 47750 | 47750 | 47700 | 201 |
| 538 | 20250226 | 100700 | 1395870400 | 47700 | 47800 | 47800 | 47700 | 426 |
| 539 | 20250226 | 100600 | 1375528350 | 47750 | 47700 | 47800 | 47700 | 182 |
| 540 | 20250226 | 100500 | 1366833350 | 47700 | 47750 | 47750 | 47700 | 1019 |
| 541 | 20250226 | 100400 | 1318178250 | 47750 | 47750 | 47750 | 47650 | 398 |
| 542 | 20250226 | 100300 | 1299193150 | 47700 | 47600 | 47700 | 47600 | 880 |
| 543 | 20250226 | 100200 | 1257235150 | 47600 | 47650 | 47650 | 47600 | 115 |
| 544 | 20250226 | 100100 | 1251758000 | 47600 | 47600 | 47700 | 47600 | 631 |
| 545 | 20250226 | 100000 | 1221699650 | 47600 | 47600 | 47650 | 47600 | 246 |
| 546 | 20250226 | 095900 | 1209988250 | 47650 | 47600 | 47650 | 47600 | 346 |
| 547 | 20250226 | 095800 | 1193513550 | 47550 | 47550 | 47600 | 47550 | 217 |
| 548 | 20250226 | 095700 | 1183191600 | 47550 | 47650 | 47650 | 47550 | 361 |
| 549 | 20250226 | 095600 | 1166007150 | 47600 | 47550 | 47650 | 47550 | 369 |
| 550 | 20250226 | 095500 | 1148445050 | 47550 | 47600 | 47600 | 47550 | 208 |
| 551 | 20250226 | 095400 | 1138548500 | 47550 | 47600 | 47650 | 47550 | 548 |
| 552 | 20250226 | 095300 | 1112470450 | 47600 | 47600 | 47650 | 47600 | 620 |
| 553 | 20250226 | 095200 | 1082953800 | 47600 | 47550 | 47600 | 47550 | 200 |
| 554 | 20250226 | 095100 | 1073438700 | 47600 | 47550 | 47600 | 47550 | 664 |
| 555 | 20250226 | 095000 | 1041837350 | 47600 | 47550 | 47600 | 47550 | 378 |
| 556 | 20250226 | 094900 | 1023860100 | 47550 | 47650 | 47650 | 47550 | 301 |
| 557 | 20250226 | 094800 | 1009538200 | 47600 | 47600 | 47650 | 47550 | 694 |
| 558 | 20250226 | 094700 | 976506600 | 47550 | 47550 | 47600 | 47550 | 283 |
| 559 | 20250226 | 094600 | 963048250 | 47600 | 47650 | 47650 | 47600 | 396 |
| 560 | 20250226 | 094500 | 944195000 | 47600 | 47600 | 47650 | 47600 | 204 |
| 561 | 20250226 | 094400 | 934482400 | 47650 | 47600 | 47650 | 47600 | 371 |
| 562 | 20250226 | 094300 | 916818300 | 47650 | 47650 | 47650 | 47600 | 279 |
| 563 | 20250226 | 094200 | 903532500 | 47600 | 47650 | 47650 | 47600 | 268 |
| 564 | 20250226 | 094100 | 890772900 | 47650 | 47600 | 47650 | 47600 | 264 |
| 565 | 20250226 | 094000 | 878204250 | 47700 | 47650 | 47700 | 47600 | 217 |
| 566 | 20250226 | 093900 | 867865400 | 47650 | 47650 | 47700 | 47650 | 278 |
| 567 | 20250226 | 093800 | 854617900 | 47700 | 47750 | 47750 | 47700 | 304 |
| 568 | 20250226 | 093700 | 840114250 | 47750 | 47750 | 47750 | 47700 | 217 |
| 569 | 20250226 | 093600 | 829762600 | 47750 | 47700 | 47750 | 47700 | 296 |
| 570 | 20250226 | 093500 | 815639300 | 47750 | 47650 | 47750 | 47650 | 291 |
| 571 | 20250226 | 093400 | 801761500 | 47700 | 47750 | 47750 | 47600 | 309 |
| 572 | 20250226 | 093300 | 787030100 | 47750 | 47650 | 47750 | 47600 | 626 |
| 573 | 20250226 | 093200 | 757172400 | 47650 | 47500 | 47650 | 47500 | 1769 |
| 574 | 20250226 | 093100 | 673013700 | 47450 | 47550 | 47550 | 47450 | 173 |
| 575 | 20250226 | 093000 | 664797400 | 47500 | 47500 | 47550 | 47400 | 396 |
| 576 | 20250226 | 092900 | 645995950 | 47550 | 47450 | 47550 | 47400 | 1317 |
| 577 | 20250226 | 092800 | 583487700 | 47400 | 47450 | 47450 | 47400 | 514 |
| 578 | 20250226 | 092700 | 559105000 | 47450 | 47500 | 47500 | 47450 | 218 |
| 579 | 20250226 | 092600 | 548759300 | 47500 | 47550 | 47550 | 47450 | 836 |
| 580 | 20250226 | 092500 | 509052600 | 47500 | 47500 | 47550 | 47500 | 343 |
| 581 | 20250226 | 092400 | 492755850 | 47500 | 47500 | 47550 | 47500 | 208 |
| 582 | 20250226 | 092300 | 482873100 | 47500 | 47550 | 47550 | 47500 | 210 |
| 583 | 20250226 | 092200 | 472895100 | 47550 | 47650 | 47650 | 47500 | 310 |
| 584 | 20250226 | 092100 | 458166450 | 47600 | 47650 | 47650 | 47550 | 201 |
| 585 | 20250226 | 092000 | 448595550 | 47650 | 47600 | 47650 | 47500 | 605 |
| 586 | 20250226 | 091900 | 419803250 | 47600 | 47600 | 47650 | 47500 | 599 |
| 587 | 20250226 | 091800 | 391295300 | 47600 | 47600 | 47650 | 47600 | 185 |
| 588 | 20250226 | 091700 | 382488300 | 47600 | 47600 | 47650 | 47600 | 279 |
| 589 | 20250226 | 091600 | 369200700 | 47600 | 47450 | 47650 | 47450 | 408 |
| 590 | 20250226 | 091500 | 349794900 | 47550 | 47550 | 47550 | 47450 | 682 |
| 591 | 20250226 | 091400 | 317401050 | 47550 | 47600 | 47650 | 47500 | 601 |
| 592 | 20250226 | 091300 | 288829250 | 47650 | 47650 | 47650 | 47600 | 269 |
| 593 | 20250226 | 091200 | 276020850 | 47600 | 47600 | 47650 | 47600 | 176 |
| 594 | 20250226 | 091100 | 267642550 | 47650 | 47750 | 47750 | 47650 | 632 |
| 595 | 20250226 | 091000 | 237518850 | 47750 | 47700 | 47800 | 47700 | 982 |
| 596 | 20250226 | 090900 | 190662300 | 47700 | 47750 | 47750 | 47650 | 113 |
| 597 | 20250226 | 090800 | 185273300 | 47700 | 47650 | 47700 | 47600 | 561 |
| 598 | 20250226 | 090700 | 158537450 | 47650 | 47550 | 47700 | 47550 | 628 |
| 599 | 20250226 | 090600 | 128629800 | 47550 | 47550 | 47550 | 47500 | 209 |
| 600 | 20250226 | 090500 | 118697800 | 47500 | 47450 | 47550 | 47450 | 531 |
| 601 | 20250226 | 090400 | 93475350 | 47450 | 47450 | 47500 | 47450 | 287 |
| 602 | 20250226 | 090300 | 79853600 | 47450 | 47500 | 47500 | 47450 | 332 |
| 603 | 20250226 | 090200 | 64085100 | 47500 | 47550 | 47550 | 47500 | 93 |
| 604 | 20250226 | 090100 | 59664200 | 47500 | 47500 | 47500 | 47500 | 40 |
| 605 | 20250226 | 090000 | 57764200 | 47500 | 47500 | 47550 | 47450 | 1216 |