37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 202700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 3593 |
| 3 | 20250226 | 202600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20250226 | 202500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20250226 | 202400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20250226 | 202300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20250226 | 202200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20250226 | 202100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20250226 | 202000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20250226 | 201900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20250226 | 201800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20250226 | 201700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20250226 | 201600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20250226 | 201500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20250226 | 201400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20250226 | 201300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20250226 | 201200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20250226 | 201100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20250226 | 201000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20250226 | 200900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20250226 | 200800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20250226 | 200700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20250226 | 200600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20250226 | 200500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20250226 | 200400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20250226 | 200300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20250226 | 200200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20250226 | 200100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20250226 | 200000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20250226 | 195900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20250226 | 195800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20250226 | 195700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 3593 |
| 33 | 20250226 | 195600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20250226 | 195500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20250226 | 195400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20250226 | 195300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20250226 | 195200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20250226 | 195100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20250226 | 195000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20250226 | 194900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20250226 | 194800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20250226 | 194700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20250226 | 194600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20250226 | 194500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20250226 | 194400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20250226 | 194300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20250226 | 194200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20250226 | 194100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20250226 | 194000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20250226 | 193900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20250226 | 193800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20250226 | 193700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20250226 | 193600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20250226 | 193500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20250226 | 193400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20250226 | 193300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20250226 | 193200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20250226 | 193100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20250226 | 193000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20250226 | 192900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20250226 | 192800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20250226 | 192700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 3593 |
| 63 | 20250226 | 192600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20250226 | 192500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20250226 | 192400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20250226 | 192300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20250226 | 192200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20250226 | 192100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20250226 | 192000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20250226 | 191900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20250226 | 191800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20250226 | 191700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20250226 | 191600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20250226 | 191500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20250226 | 191400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20250226 | 191300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20250226 | 191200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20250226 | 191100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20250226 | 191000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20250226 | 190900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20250226 | 190800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20250226 | 190700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20250226 | 190600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20250226 | 190500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20250226 | 190400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20250226 | 190300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20250226 | 190200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20250226 | 190100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20250226 | 190000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20250226 | 185900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20250226 | 185800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20250226 | 185700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 3593 |
| 93 | 20250226 | 185600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20250226 | 185500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20250226 | 185400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20250226 | 185300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20250226 | 185200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20250226 | 185100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20250226 | 185000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20250226 | 184900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20250226 | 184800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20250226 | 184700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20250226 | 184600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20250226 | 184500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20250226 | 184400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20250226 | 184300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20250226 | 184200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20250226 | 184100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20250226 | 184000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20250226 | 183900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20250226 | 183800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20250226 | 183700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20250226 | 183600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20250226 | 183500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20250226 | 183400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20250226 | 183300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20250226 | 183200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20250226 | 183100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20250226 | 183000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20250226 | 182900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20250226 | 182800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20250226 | 182700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 3593 |
| 123 | 20250226 | 182600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20250226 | 182500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20250226 | 182400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20250226 | 182300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20250226 | 182200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20250226 | 182100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20250226 | 182000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20250226 | 181900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20250226 | 181800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20250226 | 181700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20250226 | 181600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20250226 | 181500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20250226 | 181400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20250226 | 181300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20250226 | 181200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20250226 | 181100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20250226 | 181000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20250226 | 180900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20250226 | 180800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20250226 | 180700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20250226 | 180600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20250226 | 180500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20250226 | 180400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20250226 | 180300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20250226 | 180200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20250226 | 180100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20250226 | 180000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20250226 | 175900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20250226 | 175800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20250226 | 175700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 3593 |
| 153 | 20250226 | 175600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20250226 | 175500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20250226 | 175400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20250226 | 175300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20250226 | 175200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20250226 | 175100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20250226 | 175000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20250226 | 174900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20250226 | 174800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20250226 | 174700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20250226 | 174600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20250226 | 174500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20250226 | 174400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20250226 | 174300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20250226 | 174200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20250226 | 174100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20250226 | 174000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20250226 | 173900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20250226 | 173800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20250226 | 173700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20250226 | 173600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20250226 | 173500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20250226 | 173400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20250226 | 173300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20250226 | 173200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20250226 | 173100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20250226 | 173000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20250226 | 172900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20250226 | 172800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20250226 | 172700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 3593 |
| 183 | 20250226 | 172600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20250226 | 172500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20250226 | 172400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20250226 | 172300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20250226 | 172200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20250226 | 172100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20250226 | 172000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20250226 | 171900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20250226 | 171800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20250226 | 171700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20250226 | 171600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20250226 | 171500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20250226 | 171400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20250226 | 171300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20250226 | 171200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20250226 | 171100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20250226 | 171000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20250226 | 170900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20250226 | 170800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20250226 | 170700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20250226 | 170600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20250226 | 170500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20250226 | 170400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20250226 | 170300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20250226 | 170200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20250226 | 170100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20250226 | 170000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20250226 | 165900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20250226 | 165800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20250226 | 165700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 3593 |
| 213 | 20250226 | 165600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20250226 | 165500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20250226 | 165400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20250226 | 165300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20250226 | 165200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20250226 | 165100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20250226 | 165000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20250226 | 164900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20250226 | 164800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20250226 | 164700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20250226 | 164600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20250226 | 164500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20250226 | 164400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20250226 | 164300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20250226 | 164200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20250226 | 164100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20250226 | 164000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20250226 | 163900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20250226 | 163800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20250226 | 163700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20250226 | 163600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20250226 | 163500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20250226 | 163400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20250226 | 163300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20250226 | 163200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20250226 | 163100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20250226 | 163000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20250226 | 162900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20250226 | 162800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20250226 | 162700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 3593 |
| 243 | 20250226 | 162600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20250226 | 162500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20250226 | 162400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20250226 | 162300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20250226 | 162200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20250226 | 162100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20250226 | 162000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20250226 | 161900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20250226 | 161800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20250226 | 161700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20250226 | 161600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20250226 | 161500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20250226 | 161400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20250226 | 161300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20250226 | 161200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20250226 | 161100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20250226 | 161000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20250226 | 160900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20250226 | 160800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20250226 | 160700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20250226 | 160600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20250226 | 160500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20250226 | 160400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20250226 | 160300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20250226 | 160200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20250226 | 160100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20250226 | 160000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20250226 | 155900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20250226 | 155800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20250226 | 155700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 3593 |
| 273 | 20250226 | 155600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20250226 | 155500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20250226 | 155400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20250226 | 155300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20250226 | 155200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20250226 | 155100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20250226 | 155000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20250226 | 154900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20250226 | 154800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20250226 | 154700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20250226 | 154600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 284 | 20250226 | 154500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 285 | 20250226 | 154400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 286 | 20250226 | 154300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 287 | 20250226 | 154200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 288 | 20250226 | 154100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 289 | 20250226 | 154000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 290 | 20250226 | 153900 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 291 | 20250226 | 153800 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 292 | 20250226 | 153700 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 293 | 20250226 | 153600 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 294 | 20250226 | 153500 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 295 | 20250226 | 153400 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 296 | 20250226 | 153300 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 297 | 20250226 | 153200 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 298 | 20250226 | 153100 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 299 | 20250226 | 153000 | 13764583300 | 48000 | 48000 | 48000 | 48000 | 3593 |
| 300 | 20250226 | 152900 | 13592119300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 301 | 20250226 | 152800 | 13592119300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 302 | 20250226 | 152700 | 13592119300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 303 | 20250226 | 152600 | 13592119300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 304 | 20250226 | 152500 | 13592119300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 305 | 20250226 | 152400 | 13592119300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 306 | 20250226 | 152300 | 13592119300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 307 | 20250226 | 152200 | 13592119300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 308 | 20250226 | 152100 | 13592119300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 309 | 20250226 | 152000 | 13592119300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 310 | 20250226 | 151900 | 13592119300 | 48100 | 48150 | 48150 | 48100 | 1306 |
| 311 | 20250226 | 151800 | 13529289850 | 48150 | 48050 | 48150 | 48050 | 2386 |
| 312 | 20250226 | 151700 | 13414522500 | 48100 | 48100 | 48100 | 48050 | 466 |
| 313 | 20250226 | 151600 | 13392128700 | 48100 | 48150 | 48150 | 48100 | 871 |
| 314 | 20250226 | 151500 | 13350220950 | 48100 | 48100 | 48150 | 48100 | 289 |
| 315 | 20250226 | 151400 | 13336317600 | 48100 | 48100 | 48100 | 48050 | 390 |
| 316 | 20250226 | 151300 | 13317563900 | 48100 | 48150 | 48150 | 48100 | 425 |
| 317 | 20250226 | 151200 | 13297115500 | 48150 | 48100 | 48150 | 48100 | 840 |
| 318 | 20250226 | 151100 | 13256706450 | 48100 | 48100 | 48100 | 48050 | 669 |
| 319 | 20250226 | 151000 | 13224546600 | 48100 | 47900 | 48100 | 47800 | 3366 |
| 320 | 20250226 | 150900 | 13063062250 | 47900 | 47950 | 47950 | 47750 | 972 |
| 321 | 20250226 | 150800 | 13016609700 | 47950 | 47950 | 47950 | 47800 | 588 |
| 322 | 20250226 | 150700 | 12988476500 | 47950 | 48000 | 48000 | 47850 | 682 |
| 323 | 20250226 | 150600 | 12955806200 | 48000 | 48000 | 48000 | 47950 | 998 |
| 324 | 20250226 | 150500 | 12907946350 | 48000 | 48000 | 48000 | 47950 | 80 |
| 325 | 20250226 | 150400 | 12904106400 | 48000 | 47950 | 48000 | 47950 | 577 |
| 326 | 20250226 | 150300 | 12876424850 | 47950 | 47950 | 47950 | 47900 | 139 |
| 327 | 20250226 | 150200 | 12869760300 | 47900 | 47950 | 47950 | 47900 | 1306 |
| 328 | 20250226 | 150100 | 12807180150 | 47950 | 47900 | 47950 | 47800 | 145 |
| 329 | 20250226 | 150000 | 12800230050 | 47950 | 47800 | 47950 | 47800 | 4089 |
| 330 | 20250226 | 145900 | 12604638400 | 47800 | 47750 | 47850 | 47750 | 459 |
| 331 | 20250226 | 145800 | 12582699950 | 47750 | 47750 | 47750 | 47750 | 6 |
| 332 | 20250226 | 145700 | 12582413450 | 47800 | 47800 | 47800 | 47750 | 104 |
| 333 | 20250226 | 145600 | 12577443000 | 47800 | 47750 | 47800 | 47750 | 312 |
| 334 | 20250226 | 145500 | 12562537700 | 47750 | 47800 | 47800 | 47750 | 878 |
| 335 | 20250226 | 145400 | 12520597650 | 47800 | 47850 | 47850 | 47800 | 681 |
| 336 | 20250226 | 145300 | 12488044850 | 47850 | 47850 | 47850 | 47750 | 916 |
| 337 | 20250226 | 145200 | 12444251150 | 47750 | 47800 | 47850 | 47750 | 186 |
| 338 | 20250226 | 145100 | 12435359900 | 47800 | 47800 | 47850 | 47800 | 385 |
| 339 | 20250226 | 145000 | 12416950900 | 47850 | 47850 | 47850 | 47850 | 2 |
| 340 | 20250226 | 144900 | 12416855200 | 47800 | 47850 | 47850 | 47800 | 613 |
| 341 | 20250226 | 144800 | 12387553200 | 47850 | 47850 | 47850 | 47850 | 313 |
| 342 | 20250226 | 144700 | 12372576150 | 47800 | 47850 | 47850 | 47800 | 207 |
| 343 | 20250226 | 144600 | 12362681500 | 47800 | 47750 | 47850 | 47750 | 264 |
| 344 | 20250226 | 144500 | 12350066000 | 47750 | 47750 | 47850 | 47750 | 128 |
| 345 | 20250226 | 144400 | 12343942900 | 47800 | 47800 | 47800 | 47800 | 689 |
| 346 | 20250226 | 144300 | 12311008700 | 47800 | 47800 | 47850 | 47800 | 117 |
| 347 | 20250226 | 144200 | 12305414550 | 47850 | 47800 | 47850 | 47800 | 294 |
| 348 | 20250226 | 144100 | 12291360950 | 47800 | 47800 | 47850 | 47800 | 107 |
| 349 | 20250226 | 144000 | 12286245350 | 47850 | 47850 | 47850 | 47850 | 2 |
| 350 | 20250226 | 143900 | 12286149650 | 47900 | 47850 | 47900 | 47800 | 734 |
| 351 | 20250226 | 143800 | 12251039150 | 47850 | 47900 | 47900 | 47850 | 133 |
| 352 | 20250226 | 143700 | 12244669450 | 47850 | 47850 | 47900 | 47850 | 35 |
| 353 | 20250226 | 143600 | 12242994600 | 47900 | 47850 | 47900 | 47850 | 414 |
| 354 | 20250226 | 143500 | 12223183400 | 47850 | 47800 | 47850 | 47750 | 2361 |
| 355 | 20250226 | 143400 | 12110320100 | 47800 | 47850 | 47850 | 47750 | 15 |
| 356 | 20250226 | 143300 | 12109602850 | 47850 | 47800 | 47850 | 47700 | 543 |
| 357 | 20250226 | 143200 | 12083660100 | 47700 | 47750 | 47800 | 47700 | 635 |
| 358 | 20250226 | 143100 | 12053340000 | 47750 | 47800 | 47850 | 47750 | 189 |
| 359 | 20250226 | 143000 | 12044313050 | 47800 | 47800 | 47800 | 47800 | 61 |
| 360 | 20250226 | 142900 | 12041397250 | 47800 | 47800 | 47850 | 47800 | 423 |
| 361 | 20250226 | 142800 | 12021177350 | 47850 | 47850 | 47900 | 47800 | 118 |
| 362 | 20250226 | 142700 | 12015535100 | 47900 | 47850 | 47900 | 47800 | 660 |
| 363 | 20250226 | 142600 | 11983964000 | 47850 | 47850 | 47850 | 47800 | 56 |
| 364 | 20250226 | 142500 | 11981286150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 365 | 20250226 | 142400 | 11981286150 | 47850 | 47800 | 47850 | 47800 | 42 |
| 366 | 20250226 | 142300 | 11979277900 | 47800 | 47800 | 47850 | 47800 | 107 |
| 367 | 20250226 | 142200 | 11974163200 | 47800 | 47800 | 47800 | 47800 | 256 |
| 368 | 20250226 | 142100 | 11961926400 | 47800 | 47850 | 47850 | 47800 | 469 |
| 369 | 20250226 | 142000 | 11939502400 | 47800 | 47850 | 47900 | 47800 | 173 |
| 370 | 20250226 | 141900 | 11931226850 | 47850 | 47900 | 47900 | 47800 | 387 |
| 371 | 20250226 | 141800 | 11912714300 | 47850 | 47850 | 47850 | 47800 | 378 |
| 372 | 20250226 | 141700 | 11894636500 | 47850 | 47800 | 47850 | 47800 | 165 |
| 373 | 20250226 | 141600 | 11886749400 | 47850 | 47800 | 47850 | 47750 | 766 |
| 374 | 20250226 | 141500 | 11850158350 | 47850 | 47900 | 47900 | 47800 | 408 |
| 375 | 20250226 | 141400 | 11830654700 | 47850 | 47900 | 47900 | 47850 | 66 |
| 376 | 20250226 | 141300 | 11827496500 | 47850 | 47850 | 47900 | 47850 | 410 |
| 377 | 20250226 | 141200 | 11807873250 | 47850 | 47900 | 47900 | 47850 | 660 |
| 378 | 20250226 | 141100 | 11776267250 | 47900 | 47900 | 47950 | 47900 | 63 |
| 379 | 20250226 | 141000 | 11773249500 | 47900 | 47950 | 47950 | 47900 | 859 |
| 380 | 20250226 | 140900 | 11732086850 | 47900 | 47950 | 47950 | 47900 | 83 |
| 381 | 20250226 | 140800 | 11728110750 | 47900 | 47900 | 47950 | 47900 | 1400 |
| 382 | 20250226 | 140700 | 11661044550 | 47900 | 47850 | 47900 | 47800 | 398 |
| 383 | 20250226 | 140600 | 11642000850 | 47850 | 47800 | 47850 | 47800 | 363 |
| 384 | 20250226 | 140500 | 11624646400 | 47800 | 47800 | 47850 | 47800 | 561 |
| 385 | 20250226 | 140400 | 11597827150 | 47800 | 47800 | 47800 | 47800 | 303 |
| 386 | 20250226 | 140300 | 11583343750 | 47800 | 47800 | 47800 | 47750 | 303 |
| 387 | 20250226 | 140200 | 11568860850 | 47800 | 47800 | 47850 | 47800 | 1885 |
| 388 | 20250226 | 140100 | 11478757600 | 47800 | 47800 | 47850 | 47800 | 55 |
| 389 | 20250226 | 140000 | 11476126650 | 47850 | 47800 | 47850 | 47800 | 264 |
| 390 | 20250226 | 135900 | 11463499250 | 47800 | 47900 | 47900 | 47800 | 1538 |
| 391 | 20250226 | 135800 | 11389914800 | 47900 | 47900 | 47900 | 47850 | 559 |
| 392 | 20250226 | 135700 | 11363138750 | 47950 | 47900 | 47950 | 47900 | 198 |
| 393 | 20250226 | 135600 | 11353653900 | 47900 | 47900 | 47950 | 47850 | 352 |
| 394 | 20250226 | 135500 | 11336793300 | 48000 | 47950 | 48000 | 47850 | 189 |
| 395 | 20250226 | 135400 | 11327730650 | 48000 | 48000 | 48000 | 47850 | 2525 |
| 396 | 20250226 | 135300 | 11206697550 | 47950 | 48000 | 48100 | 47950 | 669 |
| 397 | 20250226 | 135200 | 11174586550 | 48050 | 48150 | 48150 | 48000 | 1011 |
| 398 | 20250226 | 135100 | 11125978950 | 48150 | 48150 | 48150 | 48150 | 5 |
| 399 | 20250226 | 135000 | 11125738200 | 48150 | 48150 | 48200 | 48100 | 186 |
| 400 | 20250226 | 134900 | 11116783100 | 48150 | 48200 | 48200 | 48100 | 546 |
| 401 | 20250226 | 134800 | 11090490750 | 48100 | 48150 | 48200 | 48100 | 445 |
| 402 | 20250226 | 134700 | 11069080600 | 48150 | 48100 | 48150 | 48050 | 739 |
| 403 | 20250226 | 134600 | 11033520000 | 48100 | 48150 | 48150 | 48100 | 1833 |
| 404 | 20250226 | 134500 | 10945276700 | 48100 | 48150 | 48150 | 48100 | 924 |
| 405 | 20250226 | 134400 | 10900799900 | 48100 | 48150 | 48150 | 48100 | 101 |
| 406 | 20250226 | 134300 | 10895938900 | 48100 | 48150 | 48150 | 47950 | 217 |
| 407 | 20250226 | 134200 | 10885522650 | 48150 | 48150 | 48150 | 48150 | 154 |
| 408 | 20250226 | 134100 | 10878107550 | 48000 | 48100 | 48150 | 48000 | 477 |
| 409 | 20250226 | 134000 | 10855188000 | 48150 | 48100 | 48150 | 48050 | 154 |
| 410 | 20250226 | 133900 | 10847773750 | 48200 | 48100 | 48200 | 48050 | 741 |
| 411 | 20250226 | 133800 | 10812098300 | 48150 | 48100 | 48150 | 48100 | 176 |
| 412 | 20250226 | 133700 | 10803631600 | 48100 | 48100 | 48150 | 48100 | 114 |
| 413 | 20250226 | 133600 | 10798148150 | 48050 | 48100 | 48150 | 48050 | 269 |
| 414 | 20250226 | 133500 | 10785208500 | 48100 | 48150 | 48200 | 48100 | 891 |
| 415 | 20250226 | 133400 | 10742303250 | 48150 | 48100 | 48150 | 48100 | 170 |
| 416 | 20250226 | 133300 | 10734118400 | 48100 | 48100 | 48150 | 48100 | 124 |
| 417 | 20250226 | 133200 | 10728151950 | 48100 | 48150 | 48200 | 48100 | 416 |
| 418 | 20250226 | 133100 | 10708123200 | 48200 | 48050 | 48200 | 48050 | 2199 |
| 419 | 20250226 | 133000 | 10602294250 | 48050 | 48050 | 48100 | 48000 | 209 |
| 420 | 20250226 | 132900 | 10592251800 | 48100 | 48100 | 48100 | 48050 | 173 |
| 421 | 20250226 | 132800 | 10583933950 | 48050 | 48050 | 48100 | 48050 | 559 |
| 422 | 20250226 | 132700 | 10557073750 | 48000 | 48000 | 48000 | 47950 | 220 |
| 423 | 20250226 | 132600 | 10546515400 | 48000 | 48000 | 48000 | 47950 | 60 |
| 424 | 20250226 | 132500 | 10543635850 | 48000 | 47950 | 48000 | 47900 | 847 |
| 425 | 20250226 | 132400 | 10503025800 | 47950 | 48000 | 48050 | 47950 | 214 |
| 426 | 20250226 | 132300 | 10492757650 | 48000 | 48000 | 48000 | 48000 | 86 |
| 427 | 20250226 | 132200 | 10488629650 | 48000 | 48000 | 48000 | 47950 | 318 |
| 428 | 20250226 | 132100 | 10473366650 | 48000 | 48000 | 48000 | 47950 | 49 |
| 429 | 20250226 | 132000 | 10471016850 | 48050 | 48050 | 48050 | 47950 | 463 |
| 430 | 20250226 | 131900 | 10448810300 | 47950 | 48050 | 48050 | 47950 | 506 |
| 431 | 20250226 | 131800 | 10424526900 | 48050 | 48050 | 48050 | 48050 | 88 |
| 432 | 20250226 | 131700 | 10420298500 | 48100 | 48100 | 48100 | 48050 | 25 |
| 433 | 20250226 | 131600 | 10419096150 | 48100 | 48000 | 48100 | 48000 | 700 |
| 434 | 20250226 | 131500 | 10385481950 | 48000 | 48050 | 48100 | 48000 | 528 |
| 435 | 20250226 | 131400 | 10360105400 | 48050 | 48100 | 48150 | 48050 | 228 |
| 436 | 20250226 | 131300 | 10349143300 | 48100 | 48100 | 48150 | 48000 | 2893 |
| 437 | 20250226 | 131200 | 10209971300 | 48050 | 48050 | 48050 | 48000 | 854 |
| 438 | 20250226 | 131100 | 10168948100 | 48050 | 48050 | 48100 | 48050 | 210 |
| 439 | 20250226 | 131000 | 10158851300 | 48050 | 48050 | 48050 | 48000 | 82 |
| 440 | 20250226 | 130900 | 10154913100 | 48000 | 48150 | 48150 | 48000 | 713 |
| 441 | 20250226 | 130800 | 10120626050 | 48150 | 48100 | 48150 | 48100 | 299 |
| 442 | 20250226 | 130700 | 10106243950 | 48100 | 48150 | 48150 | 48100 | 112 |
| 443 | 20250226 | 130600 | 10100851700 | 48150 | 48150 | 48150 | 48100 | 62 |
| 444 | 20250226 | 130500 | 10097868000 | 48100 | 48100 | 48150 | 48100 | 45 |
| 445 | 20250226 | 130400 | 10095703350 | 48100 | 48200 | 48200 | 48100 | 266 |
| 446 | 20250226 | 130300 | 10082894900 | 48100 | 48100 | 48200 | 48100 | 1144 |
| 447 | 20250226 | 130200 | 10027834300 | 48050 | 48050 | 48100 | 48000 | 441 |
| 448 | 20250226 | 130100 | 10006640100 | 48050 | 48050 | 48100 | 48000 | 318 |
| 449 | 20250226 | 130000 | 9991361250 | 48000 | 48050 | 48050 | 48000 | 415 |
| 450 | 20250226 | 125900 | 9971423950 | 48050 | 48050 | 48100 | 48050 | 1001 |
| 451 | 20250226 | 125800 | 9923312200 | 48050 | 48000 | 48050 | 47950 | 393 |
| 452 | 20250226 | 125700 | 9904451600 | 48000 | 48050 | 48100 | 48000 | 835 |
| 453 | 20250226 | 125600 | 9864364400 | 48100 | 48100 | 48100 | 48100 | 108 |
| 454 | 20250226 | 125500 | 9859169600 | 48100 | 48000 | 48100 | 48000 | 1022 |
| 455 | 20250226 | 125400 | 9810048100 | 48000 | 48000 | 48000 | 48000 | 151 |
| 456 | 20250226 | 125300 | 9802800100 | 48000 | 48000 | 48050 | 48000 | 90 |
| 457 | 20250226 | 125200 | 9798480000 | 48000 | 48000 | 48050 | 48000 | 229 |
| 458 | 20250226 | 125100 | 9787487150 | 48000 | 48100 | 48100 | 47950 | 1295 |
| 459 | 20250226 | 125000 | 9725278200 | 48100 | 48200 | 48200 | 48100 | 799 |
| 460 | 20250226 | 124900 | 9686796350 | 48150 | 48200 | 48200 | 48150 | 328 |
| 461 | 20250226 | 124800 | 9670995050 | 48150 | 48200 | 48250 | 48150 | 467 |
| 462 | 20250226 | 124700 | 9648481550 | 48250 | 48050 | 48250 | 48050 | 772 |
| 463 | 20250226 | 124600 | 9611276350 | 48150 | 48100 | 48150 | 48100 | 198 |
| 464 | 20250226 | 124500 | 9601750150 | 48100 | 48250 | 48300 | 48100 | 3801 |
| 465 | 20250226 | 124400 | 9418408900 | 48250 | 48150 | 48250 | 48100 | 1757 |
| 466 | 20250226 | 124300 | 9333750350 | 48150 | 48100 | 48150 | 48100 | 723 |
| 467 | 20250226 | 124200 | 9298947750 | 48100 | 48100 | 48100 | 48100 | 610 |
| 468 | 20250226 | 124100 | 9269606750 | 48100 | 48050 | 48100 | 48050 | 635 |
| 469 | 20250226 | 124000 | 9239070900 | 48050 | 48000 | 48100 | 48000 | 590 |
| 470 | 20250226 | 123900 | 9210728050 | 48000 | 48000 | 48050 | 48000 | 298 |
| 471 | 20250226 | 123800 | 9196421550 | 48000 | 47900 | 48000 | 47900 | 1000 |
| 472 | 20250226 | 123700 | 9148449250 | 47900 | 48000 | 48000 | 47900 | 380 |
| 473 | 20250226 | 123600 | 9130229650 | 47950 | 47950 | 47950 | 47950 | 58 |
| 474 | 20250226 | 123500 | 9127448550 | 47950 | 48000 | 48000 | 47950 | 304 |
| 475 | 20250226 | 123400 | 9112860700 | 48000 | 47950 | 48000 | 47900 | 402 |
| 476 | 20250226 | 123300 | 9093582450 | 47900 | 47850 | 47900 | 47800 | 1428 |
| 477 | 20250226 | 123200 | 9025212750 | 47800 | 47800 | 47850 | 47800 | 147 |
| 478 | 20250226 | 123100 | 9018185000 | 47800 | 47800 | 47850 | 47800 | 76 |
| 479 | 20250226 | 123000 | 9014552050 | 47800 | 47800 | 47800 | 47800 | 134 |
| 480 | 20250226 | 122900 | 9008146850 | 47800 | 47800 | 47800 | 47800 | 42 |
| 481 | 20250226 | 122800 | 9006139250 | 47800 | 47750 | 47800 | 47750 | 81 |
| 482 | 20250226 | 122700 | 9002267800 | 47800 | 47800 | 47800 | 47800 | 5 |
| 483 | 20250226 | 122600 | 9002028800 | 47850 | 47800 | 47850 | 47800 | 539 |
| 484 | 20250226 | 122500 | 8976255600 | 47800 | 47700 | 47800 | 47700 | 284 |
| 485 | 20250226 | 122400 | 8962708300 | 47700 | 47700 | 47800 | 47700 | 273 |
| 486 | 20250226 | 122300 | 8949683050 | 47700 | 47750 | 47750 | 47700 | 193 |
| 487 | 20250226 | 122200 | 8940476850 | 47700 | 47700 | 47750 | 47700 | 149 |
| 488 | 20250226 | 122100 | 8933367250 | 47700 | 47800 | 47800 | 47700 | 1289 |
| 489 | 20250226 | 122000 | 8871774750 | 47700 | 47800 | 47800 | 47700 | 64 |
| 490 | 20250226 | 121900 | 8868716750 | 47800 | 47650 | 47800 | 47650 | 209 |
| 491 | 20250226 | 121800 | 8858752600 | 47650 | 47750 | 47750 | 47650 | 1038 |
| 492 | 20250226 | 121700 | 8809279800 | 47750 | 47900 | 47900 | 47750 | 2898 |
| 493 | 20250226 | 121600 | 8670673250 | 47900 | 47850 | 47900 | 47800 | 133 |
| 494 | 20250226 | 121500 | 8664309500 | 47850 | 47950 | 48000 | 47850 | 593 |
| 495 | 20250226 | 121400 | 8635897750 | 47950 | 48050 | 48050 | 47950 | 1279 |
| 496 | 20250226 | 121300 | 8574496500 | 48050 | 48100 | 48100 | 48050 | 499 |
| 497 | 20250226 | 121200 | 8550496850 | 48050 | 48050 | 48100 | 48000 | 2393 |
| 498 | 20250226 | 121100 | 8435494000 | 48050 | 48050 | 48050 | 48000 | 687 |
| 499 | 20250226 | 121000 | 8402510200 | 48050 | 47900 | 48050 | 47900 | 8336 |
| 500 | 20250226 | 120900 | 8002799950 | 47850 | 47900 | 47900 | 47800 | 599 |
| 501 | 20250226 | 120800 | 7974144100 | 47850 | 47900 | 47900 | 47850 | 1063 |
| 502 | 20250226 | 120700 | 7923240100 | 47900 | 47900 | 47950 | 47900 | 876 |
| 503 | 20250226 | 120600 | 7881253900 | 47900 | 47900 | 47950 | 47900 | 448 |
| 504 | 20250226 | 120500 | 7859775750 | 47950 | 47900 | 47950 | 47900 | 402 |
| 505 | 20250226 | 120400 | 7840506300 | 47900 | 47900 | 47950 | 47900 | 1535 |
| 506 | 20250226 | 120300 | 7766948900 | 47900 | 47750 | 47900 | 47750 | 5393 |
| 507 | 20250226 | 120200 | 7509127150 | 47700 | 47700 | 47800 | 47700 | 2838 |
| 508 | 20250226 | 120100 | 7373664300 | 47700 | 47700 | 47700 | 47600 | 647 |
| 509 | 20250226 | 120000 | 7342827750 | 47700 | 47600 | 47700 | 47600 | 1821 |
| 510 | 20250226 | 115900 | 7255971550 | 47650 | 47650 | 47650 | 47550 | 1424 |
| 511 | 20250226 | 115800 | 7188137500 | 47650 | 47600 | 47650 | 47550 | 112 |
| 512 | 20250226 | 115700 | 7182804200 | 47650 | 47550 | 47650 | 47550 | 238 |
| 513 | 20250226 | 115600 | 7171476650 | 47550 | 47600 | 47600 | 47550 | 278 |
| 514 | 20250226 | 115500 | 7158252600 | 47600 | 47550 | 47600 | 47550 | 61 |
| 515 | 20250226 | 115400 | 7155349700 | 47500 | 47550 | 47550 | 47500 | 107 |
| 516 | 20250226 | 115300 | 7150264700 | 47550 | 47550 | 47550 | 47550 | 203 |
| 517 | 20250226 | 115200 | 7140612050 | 47600 | 47550 | 47600 | 47550 | 439 |
| 518 | 20250226 | 115100 | 7119730250 | 47550 | 47500 | 47600 | 47500 | 196 |
| 519 | 20250226 | 115000 | 7110415200 | 47500 | 47500 | 47600 | 47500 | 12 |
| 520 | 20250226 | 114900 | 7109845100 | 47500 | 47500 | 47550 | 47450 | 95 |
| 521 | 20250226 | 114800 | 7105332700 | 47500 | 47550 | 47550 | 47500 | 410 |
| 522 | 20250226 | 114700 | 7085839850 | 47550 | 47550 | 47550 | 47550 | 0 |
| 523 | 20250226 | 114600 | 7085839850 | 47550 | 47550 | 47550 | 47550 | 48 |
| 524 | 20250226 | 114500 | 7083557450 | 47550 | 47600 | 47600 | 47550 | 367 |
| 525 | 20250226 | 114400 | 7066088750 | 47600 | 47550 | 47600 | 47550 | 147 |
| 526 | 20250226 | 114300 | 7059093300 | 47600 | 47550 | 47600 | 47550 | 223 |
| 527 | 20250226 | 114200 | 7048479300 | 47600 | 47550 | 47600 | 47500 | 143 |
| 528 | 20250226 | 114100 | 7041679450 | 47500 | 47450 | 47550 | 47450 | 1278 |
| 529 | 20250226 | 114000 | 6980964800 | 47450 | 47450 | 47450 | 47450 | 30 |
| 530 | 20250226 | 113900 | 6979541300 | 47450 | 47450 | 47450 | 47450 | 54 |
| 531 | 20250226 | 113800 | 6976979000 | 47450 | 47350 | 47500 | 47350 | 19 |
| 532 | 20250226 | 113700 | 6976078400 | 47350 | 47450 | 47500 | 47350 | 526 |
| 533 | 20250226 | 113600 | 6951149100 | 47450 | 47500 | 47500 | 47450 | 142 |
| 534 | 20250226 | 113500 | 6944408350 | 47500 | 47400 | 47500 | 47400 | 41 |
| 535 | 20250226 | 113400 | 6942464850 | 47500 | 47500 | 47550 | 47450 | 295 |
| 536 | 20250226 | 113300 | 6928453800 | 47500 | 47350 | 47500 | 47350 | 401 |
| 537 | 20250226 | 113200 | 6909438950 | 47500 | 47500 | 47500 | 47350 | 67 |
| 538 | 20250226 | 113100 | 6906264550 | 47500 | 47350 | 47500 | 47300 | 506 |
| 539 | 20250226 | 113000 | 6882305900 | 47350 | 47350 | 47350 | 47350 | 168 |
| 540 | 20250226 | 112900 | 6874351100 | 47300 | 47350 | 47350 | 47300 | 37 |
| 541 | 20250226 | 112800 | 6872600200 | 47350 | 47300 | 47350 | 47300 | 163 |
| 542 | 20250226 | 112700 | 6864885000 | 47350 | 47350 | 47350 | 47350 | 180 |
| 543 | 20250226 | 112600 | 6856362000 | 47350 | 47350 | 47350 | 47350 | 181 |
| 544 | 20250226 | 112500 | 6847791650 | 47350 | 47450 | 47450 | 47350 | 427 |
| 545 | 20250226 | 112400 | 6827557700 | 47500 | 47400 | 47500 | 47400 | 10 |
| 546 | 20250226 | 112300 | 6827083500 | 47400 | 47400 | 47500 | 47400 | 38 |
| 547 | 20250226 | 112200 | 6825281800 | 47400 | 47450 | 47450 | 47400 | 80 |
| 548 | 20250226 | 112100 | 6821488400 | 47450 | 47450 | 47450 | 47400 | 220 |
| 549 | 20250226 | 112000 | 6811056800 | 47450 | 47450 | 47450 | 47350 | 1279 |
| 550 | 20250226 | 111900 | 6750420200 | 47450 | 47600 | 47600 | 47450 | 675 |
| 551 | 20250226 | 111800 | 6718345750 | 47600 | 47500 | 47600 | 47500 | 212 |
| 552 | 20250226 | 111700 | 6708266050 | 47550 | 47500 | 47550 | 47500 | 61 |
| 553 | 20250226 | 111600 | 6705366400 | 47500 | 47450 | 47550 | 47450 | 207 |
| 554 | 20250226 | 111500 | 6695525650 | 47450 | 47500 | 47550 | 47450 | 640 |
| 555 | 20250226 | 111400 | 6665128650 | 47550 | 47650 | 47650 | 47550 | 210 |
| 556 | 20250226 | 111300 | 6655142800 | 47650 | 47600 | 47650 | 47600 | 214 |
| 557 | 20250226 | 111200 | 6644955900 | 47550 | 47550 | 47700 | 47500 | 523 |
| 558 | 20250226 | 111100 | 6620072950 | 47550 | 47700 | 47700 | 47550 | 734 |
| 559 | 20250226 | 111000 | 6585137750 | 47700 | 47700 | 47750 | 47650 | 1099 |
| 560 | 20250226 | 110900 | 6532702400 | 47750 | 47800 | 47800 | 47750 | 697 |
| 561 | 20250226 | 110800 | 6499408850 | 47800 | 47650 | 47800 | 47650 | 4395 |
| 562 | 20250226 | 110700 | 6289765400 | 47600 | 47600 | 47650 | 47600 | 233 |
| 563 | 20250226 | 110600 | 6278669600 | 47650 | 47550 | 47650 | 47500 | 1911 |
| 564 | 20250226 | 110500 | 6187722350 | 47550 | 47500 | 47550 | 47500 | 383 |
| 565 | 20250226 | 110400 | 6169519400 | 47550 | 47550 | 47550 | 47500 | 510 |
| 566 | 20250226 | 110300 | 6145269150 | 47550 | 47550 | 47600 | 47550 | 139 |
| 567 | 20250226 | 110200 | 6138658850 | 47550 | 47500 | 47550 | 47500 | 587 |
| 568 | 20250226 | 110100 | 6110748000 | 47500 | 47450 | 47500 | 47450 | 957 |
| 569 | 20250226 | 110000 | 6065290650 | 47500 | 47450 | 47500 | 47450 | 479 |
| 570 | 20250226 | 105900 | 6042561600 | 47450 | 47400 | 47450 | 47400 | 962 |
| 571 | 20250226 | 105800 | 5996945150 | 47350 | 47300 | 47350 | 47250 | 228 |
| 572 | 20250226 | 105700 | 5986153050 | 47300 | 47250 | 47300 | 47250 | 704 |
| 573 | 20250226 | 105600 | 5952854350 | 47300 | 47300 | 47350 | 47250 | 409 |
| 574 | 20250226 | 105500 | 5933508450 | 47300 | 47300 | 47350 | 47300 | 411 |
| 575 | 20250226 | 105400 | 5914068100 | 47350 | 47350 | 47350 | 47350 | 176 |
| 576 | 20250226 | 105300 | 5905734500 | 47350 | 47350 | 47400 | 47350 | 35 |
| 577 | 20250226 | 105200 | 5904076250 | 47400 | 47400 | 47400 | 47400 | 58 |
| 578 | 20250226 | 105100 | 5901327050 | 47400 | 47350 | 47400 | 47350 | 222 |
| 579 | 20250226 | 105000 | 5890810250 | 47400 | 47400 | 47400 | 47350 | 159 |
| 580 | 20250226 | 104900 | 5883274850 | 47400 | 47350 | 47400 | 47350 | 189 |
| 581 | 20250226 | 104800 | 5874322300 | 47400 | 47400 | 47400 | 47300 | 360 |
| 582 | 20250226 | 104700 | 5857284950 | 47400 | 47450 | 47450 | 47350 | 751 |
| 583 | 20250226 | 104600 | 5821701750 | 47450 | 47450 | 47450 | 47450 | 327 |
| 584 | 20250226 | 104500 | 5806185600 | 47450 | 47450 | 47450 | 47450 | 137 |
| 585 | 20250226 | 104400 | 5799684950 | 47500 | 47450 | 47500 | 47450 | 12 |
| 586 | 20250226 | 104300 | 5799115050 | 47450 | 47500 | 47500 | 47400 | 172 |
| 587 | 20250226 | 104200 | 5790952800 | 47400 | 47500 | 47550 | 47400 | 705 |
| 588 | 20250226 | 104100 | 5757483300 | 47500 | 47550 | 47600 | 47500 | 334 |
| 589 | 20250226 | 104000 | 5741604250 | 47550 | 47550 | 47600 | 47550 | 1165 |
| 590 | 20250226 | 103900 | 5686191450 | 47500 | 47350 | 47550 | 47350 | 2207 |
| 591 | 20250226 | 103800 | 5581513450 | 47350 | 47400 | 47400 | 47350 | 382 |
| 592 | 20250226 | 103700 | 5563408850 | 47400 | 47400 | 47450 | 47400 | 32 |
| 593 | 20250226 | 103600 | 5561891000 | 47400 | 47400 | 47450 | 47400 | 414 |
| 594 | 20250226 | 103500 | 5542254850 | 47400 | 47500 | 47500 | 47400 | 501 |
| 595 | 20250226 | 103400 | 5518495450 | 47400 | 47450 | 47500 | 47400 | 190 |
| 596 | 20250226 | 103300 | 5509482400 | 47450 | 47500 | 47500 | 47450 | 511 |
| 597 | 20250226 | 103200 | 5485229150 | 47500 | 47450 | 47500 | 47450 | 369 |
| 598 | 20250226 | 103100 | 5467703250 | 47500 | 47500 | 47500 | 47450 | 493 |
| 599 | 20250226 | 103000 | 5444288600 | 47500 | 47450 | 47500 | 47450 | 967 |
| 600 | 20250226 | 102900 | 5398404300 | 47450 | 47450 | 47500 | 47450 | 1402 |
| 601 | 20250226 | 102800 | 5331878650 | 47450 | 47350 | 47450 | 47350 | 979 |
| 602 | 20250226 | 102700 | 5285468450 | 47350 | 47400 | 47400 | 47350 | 125 |
| 603 | 20250226 | 102600 | 5279545300 | 47400 | 47350 | 47400 | 47300 | 375 |
| 604 | 20250226 | 102500 | 5261792250 | 47350 | 47350 | 47400 | 47350 | 320 |
| 605 | 20250226 | 102400 | 5246633500 | 47400 | 47400 | 47450 | 47400 | 463 |
| 606 | 20250226 | 102300 | 5224685850 | 47350 | 47400 | 47400 | 47350 | 631 |
| 607 | 20250226 | 102200 | 5194780400 | 47400 | 47300 | 47400 | 47300 | 2612 |
| 608 | 20250226 | 102100 | 5071179450 | 47250 | 47200 | 47300 | 47200 | 593 |
| 609 | 20250226 | 102000 | 5043160200 | 47200 | 47200 | 47200 | 47150 | 419 |
| 610 | 20250226 | 101900 | 5023383550 | 47200 | 47200 | 47200 | 47150 | 494 |
| 611 | 20250226 | 101800 | 5000067750 | 47200 | 47200 | 47250 | 47150 | 106 |
| 612 | 20250226 | 101700 | 4995064400 | 47200 | 47250 | 47250 | 47200 | 200 |
| 613 | 20250226 | 101600 | 4985614700 | 47200 | 47200 | 47250 | 47150 | 1314 |
| 614 | 20250226 | 101500 | 4923587700 | 47150 | 47150 | 47200 | 47050 | 221 |
| 615 | 20250226 | 101400 | 4913169200 | 47150 | 47100 | 47150 | 47100 | 112 |
| 616 | 20250226 | 101300 | 4907889350 | 47050 | 47200 | 47200 | 47050 | 307 |
| 617 | 20250226 | 101200 | 4893436700 | 47150 | 47050 | 47200 | 47050 | 453 |
| 618 | 20250226 | 101100 | 4872093400 | 47000 | 47000 | 47000 | 46950 | 348 |
| 619 | 20250226 | 101000 | 4855737500 | 47000 | 47000 | 47000 | 46950 | 329 |
| 620 | 20250226 | 100900 | 4840285400 | 47000 | 46950 | 47000 | 46900 | 153 |
| 621 | 20250226 | 100800 | 4833102850 | 46950 | 46950 | 46950 | 46900 | 106 |
| 622 | 20250226 | 100700 | 4828128200 | 46950 | 46900 | 46950 | 46900 | 42 |
| 623 | 20250226 | 100600 | 4826156650 | 46900 | 46950 | 46950 | 46900 | 197 |
| 624 | 20250226 | 100500 | 4816916900 | 46950 | 46950 | 46950 | 46900 | 152 |
| 625 | 20250226 | 100400 | 4809787050 | 46900 | 46950 | 47000 | 46900 | 71 |
| 626 | 20250226 | 100300 | 4806453150 | 46900 | 46750 | 46900 | 46750 | 724 |
| 627 | 20250226 | 100200 | 4772555450 | 46750 | 46850 | 46850 | 46750 | 589 |
| 628 | 20250226 | 100100 | 4745004000 | 46850 | 46750 | 46850 | 46750 | 540 |
| 629 | 20250226 | 100000 | 4719713100 | 46750 | 46700 | 46750 | 46700 | 280 |
| 630 | 20250226 | 095900 | 4706623500 | 46750 | 46700 | 46750 | 46700 | 536 |
| 631 | 20250226 | 095800 | 4681592100 | 46750 | 46750 | 46750 | 46700 | 149 |
| 632 | 20250226 | 095700 | 4674630300 | 46750 | 46700 | 46750 | 46700 | 197 |
| 633 | 20250226 | 095600 | 4665423100 | 46750 | 46800 | 46800 | 46750 | 411 |
| 634 | 20250226 | 095500 | 4646207250 | 46800 | 46800 | 46800 | 46750 | 138 |
| 635 | 20250226 | 095400 | 4639750250 | 46800 | 46750 | 46800 | 46750 | 344 |
| 636 | 20250226 | 095300 | 4623656100 | 46800 | 46750 | 46800 | 46750 | 177 |
| 637 | 20250226 | 095200 | 4615372750 | 46750 | 46850 | 46850 | 46750 | 346 |
| 638 | 20250226 | 095100 | 4599178300 | 46850 | 46850 | 46900 | 46800 | 398 |
| 639 | 20250226 | 095000 | 4580534350 | 46850 | 47000 | 47050 | 46850 | 906 |
| 640 | 20250226 | 094900 | 4537998000 | 47250 | 47100 | 47400 | 47050 | 879 |
| 641 | 20250226 | 094800 | 4496607150 | 47150 | 47400 | 47400 | 47150 | 732 |
| 642 | 20250226 | 094700 | 4462020500 | 47400 | 47350 | 47400 | 47300 | 1668 |
| 643 | 20250226 | 094600 | 4383022150 | 47350 | 47150 | 47350 | 47100 | 1663 |
| 644 | 20250226 | 094500 | 4304480200 | 47150 | 47050 | 47150 | 47050 | 164 |
| 645 | 20250226 | 094400 | 4296757400 | 47050 | 47000 | 47150 | 47000 | 1107 |
| 646 | 20250226 | 094300 | 4244656200 | 47050 | 46900 | 47050 | 46900 | 1445 |
| 647 | 20250226 | 094200 | 4176825800 | 46900 | 46950 | 47000 | 46900 | 252 |
| 648 | 20250226 | 094100 | 4164994350 | 47000 | 46950 | 47050 | 46950 | 1494 |
| 649 | 20250226 | 094000 | 4094805450 | 46900 | 46850 | 46950 | 46850 | 246 |
| 650 | 20250226 | 093900 | 4083267900 | 46850 | 46700 | 46850 | 46700 | 1523 |
| 651 | 20250226 | 093800 | 4012076450 | 46700 | 46700 | 46750 | 46600 | 2695 |
| 652 | 20250226 | 093700 | 3886264150 | 46700 | 46800 | 46850 | 46700 | 1089 |
| 653 | 20250226 | 093600 | 3835343350 | 46750 | 46850 | 46850 | 46750 | 147 |
| 654 | 20250226 | 093500 | 3828462500 | 46850 | 46900 | 46900 | 46800 | 624 |
| 655 | 20250226 | 093400 | 3799234350 | 46900 | 46800 | 46950 | 46750 | 1658 |
| 656 | 20250226 | 093300 | 3721610500 | 46850 | 46800 | 46900 | 46700 | 1471 |
| 657 | 20250226 | 093200 | 3652733350 | 46750 | 46650 | 46750 | 46550 | 1363 |
| 658 | 20250226 | 093100 | 3589135850 | 46600 | 46750 | 46850 | 46600 | 1696 |
| 659 | 20250226 | 093000 | 3509859600 | 46700 | 46500 | 46800 | 46450 | 1308 |
| 660 | 20250226 | 092900 | 3448923150 | 46450 | 46400 | 46450 | 46300 | 1553 |
| 661 | 20250226 | 092800 | 3376890950 | 46350 | 46450 | 46450 | 46350 | 1757 |
| 662 | 20250226 | 092700 | 3295400950 | 46450 | 46600 | 46600 | 46400 | 1820 |
| 663 | 20250226 | 092600 | 3210761350 | 46550 | 46700 | 46700 | 46400 | 2707 |
| 664 | 20250226 | 092500 | 3084761100 | 46700 | 46600 | 46750 | 46600 | 3216 |
| 665 | 20250226 | 092400 | 2934689700 | 46600 | 46800 | 46850 | 46600 | 1747 |
| 666 | 20250226 | 092300 | 2853083900 | 46850 | 46850 | 46900 | 46800 | 1758 |
| 667 | 20250226 | 092200 | 2770727100 | 46850 | 46900 | 46900 | 46850 | 731 |
| 668 | 20250226 | 092100 | 2736461200 | 46900 | 47000 | 47000 | 46900 | 1229 |
| 669 | 20250226 | 092000 | 2678793400 | 47000 | 47150 | 47150 | 46850 | 2863 |
| 670 | 20250226 | 091900 | 2544242200 | 47150 | 47250 | 47250 | 47100 | 2269 |
| 671 | 20250226 | 091800 | 2437190400 | 47300 | 47350 | 47350 | 47300 | 1403 |
| 672 | 20250226 | 091700 | 2370813550 | 47350 | 47450 | 47500 | 47350 | 1216 |
| 673 | 20250226 | 091600 | 2313171150 | 47450 | 47400 | 47500 | 47400 | 817 |
| 674 | 20250226 | 091500 | 2274407750 | 47450 | 47350 | 47500 | 47300 | 2086 |
| 675 | 20250226 | 091400 | 2175639950 | 47300 | 47500 | 47600 | 47300 | 2750 |
| 676 | 20250226 | 091300 | 2045114350 | 47550 | 47500 | 47600 | 47500 | 852 |
| 677 | 20250226 | 091200 | 2004610600 | 47650 | 47450 | 47650 | 47450 | 1844 |
| 678 | 20250226 | 091100 | 1916967450 | 47450 | 47450 | 47550 | 47400 | 1368 |
| 679 | 20250226 | 091000 | 1852032700 | 47500 | 47650 | 47650 | 47500 | 2448 |
| 680 | 20250226 | 090900 | 1735614450 | 47650 | 47600 | 47700 | 47550 | 3123 |
| 681 | 20250226 | 090800 | 1586820050 | 47600 | 47650 | 47700 | 47500 | 3245 |
| 682 | 20250226 | 090700 | 1432342350 | 47650 | 47500 | 47650 | 47500 | 1575 |
| 683 | 20250226 | 090600 | 1357381400 | 47550 | 47400 | 47650 | 47400 | 5161 |
| 684 | 20250226 | 090500 | 1112043200 | 47400 | 47100 | 47450 | 47100 | 3784 |
| 685 | 20250226 | 090400 | 933173350 | 47150 | 46900 | 47150 | 46850 | 1497 |
| 686 | 20250226 | 090300 | 862822350 | 46850 | 46550 | 46900 | 46550 | 2629 |
| 687 | 20250226 | 090200 | 739953000 | 46550 | 46600 | 46700 | 46550 | 3366 |
| 688 | 20250226 | 090100 | 583039700 | 46550 | 46500 | 46700 | 46350 | 3250 |
| 689 | 20250226 | 090000 | 431949900 | 46500 | 46050 | 46650 | 46050 | 9356 |