31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 183300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 16840 |
| 3 | 20250226 | 183200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 4 | 20250226 | 183100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 5 | 20250226 | 183000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 6 | 20250226 | 182900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 7 | 20250226 | 182800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 8 | 20250226 | 182700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 9 | 20250226 | 182600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 10 | 20250226 | 182500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 11 | 20250226 | 182400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 12 | 20250226 | 182300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 13 | 20250226 | 182200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 14 | 20250226 | 182100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 15 | 20250226 | 182000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 16 | 20250226 | 181900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 17 | 20250226 | 181800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 18 | 20250226 | 181700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 19 | 20250226 | 181600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 20 | 20250226 | 181500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 21 | 20250226 | 181400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 22 | 20250226 | 181300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 23 | 20250226 | 181200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 24 | 20250226 | 181100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 25 | 20250226 | 181000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 26 | 20250226 | 180900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 27 | 20250226 | 180800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 28 | 20250226 | 180700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 29 | 20250226 | 180600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 30 | 20250226 | 180500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 31 | 20250226 | 180400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 32 | 20250226 | 180300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 16840 |
| 33 | 20250226 | 180200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 34 | 20250226 | 180100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 35 | 20250226 | 180000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 36 | 20250226 | 175900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 37 | 20250226 | 175800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 38 | 20250226 | 175700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 39 | 20250226 | 175600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 40 | 20250226 | 175500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 41 | 20250226 | 175400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 42 | 20250226 | 175300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 43 | 20250226 | 175200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 44 | 20250226 | 175100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 45 | 20250226 | 175000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 46 | 20250226 | 174900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 47 | 20250226 | 174800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 48 | 20250226 | 174700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 49 | 20250226 | 174600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 50 | 20250226 | 174500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 51 | 20250226 | 174400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 52 | 20250226 | 174300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 53 | 20250226 | 174200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 54 | 20250226 | 174100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 55 | 20250226 | 174000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 56 | 20250226 | 173900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 57 | 20250226 | 173800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 58 | 20250226 | 173700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 59 | 20250226 | 173600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 60 | 20250226 | 173500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 61 | 20250226 | 173400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 62 | 20250226 | 173300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 16840 |
| 63 | 20250226 | 173200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 64 | 20250226 | 173100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 65 | 20250226 | 173000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 66 | 20250226 | 172900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 67 | 20250226 | 172800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 68 | 20250226 | 172700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 69 | 20250226 | 172600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 70 | 20250226 | 172500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 71 | 20250226 | 172400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 72 | 20250226 | 172300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 73 | 20250226 | 172200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 74 | 20250226 | 172100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 75 | 20250226 | 172000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 76 | 20250226 | 171900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 77 | 20250226 | 171800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 78 | 20250226 | 171700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 79 | 20250226 | 171600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 80 | 20250226 | 171500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 81 | 20250226 | 171400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 82 | 20250226 | 171300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 83 | 20250226 | 171200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 84 | 20250226 | 171100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 85 | 20250226 | 171000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 86 | 20250226 | 170900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 87 | 20250226 | 170800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 88 | 20250226 | 170700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 89 | 20250226 | 170600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 90 | 20250226 | 170500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 91 | 20250226 | 170400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 92 | 20250226 | 170300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 16840 |
| 93 | 20250226 | 170200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 94 | 20250226 | 170100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 95 | 20250226 | 170000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 96 | 20250226 | 165900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 97 | 20250226 | 165800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 98 | 20250226 | 165700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 99 | 20250226 | 165600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 100 | 20250226 | 165500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 101 | 20250226 | 165400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 102 | 20250226 | 165300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 103 | 20250226 | 165200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 104 | 20250226 | 165100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 105 | 20250226 | 165000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 106 | 20250226 | 164900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 107 | 20250226 | 164800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 108 | 20250226 | 164700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 109 | 20250226 | 164600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 110 | 20250226 | 164500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 111 | 20250226 | 164400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 112 | 20250226 | 164300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 113 | 20250226 | 164200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 114 | 20250226 | 164100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 115 | 20250226 | 164000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 116 | 20250226 | 163900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 117 | 20250226 | 163800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 118 | 20250226 | 163700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 119 | 20250226 | 163600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 120 | 20250226 | 163500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 121 | 20250226 | 163400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 122 | 20250226 | 163300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 16840 |
| 123 | 20250226 | 163200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 124 | 20250226 | 163100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 125 | 20250226 | 163000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 126 | 20250226 | 162900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 127 | 20250226 | 162800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 128 | 20250226 | 162700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 129 | 20250226 | 162600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 130 | 20250226 | 162500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 131 | 20250226 | 162400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 132 | 20250226 | 162300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 133 | 20250226 | 162200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 134 | 20250226 | 162100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 135 | 20250226 | 162000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 136 | 20250226 | 161900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 137 | 20250226 | 161800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 138 | 20250226 | 161700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 139 | 20250226 | 161600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 140 | 20250226 | 161500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 141 | 20250226 | 161400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 142 | 20250226 | 161300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 143 | 20250226 | 161200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 144 | 20250226 | 161100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 145 | 20250226 | 161000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 146 | 20250226 | 160900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 147 | 20250226 | 160800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 148 | 20250226 | 160700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 149 | 20250226 | 160600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 150 | 20250226 | 160500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 151 | 20250226 | 160400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 152 | 20250226 | 160300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 16840 |
| 153 | 20250226 | 160200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 154 | 20250226 | 160100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 155 | 20250226 | 160000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 156 | 20250226 | 155900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 157 | 20250226 | 155800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 158 | 20250226 | 155700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 159 | 20250226 | 155600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 160 | 20250226 | 155500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 161 | 20250226 | 155400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 162 | 20250226 | 155300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 163 | 20250226 | 155200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 164 | 20250226 | 155100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 165 | 20250226 | 155000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 166 | 20250226 | 154900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 167 | 20250226 | 154800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 168 | 20250226 | 154700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 169 | 20250226 | 154600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 170 | 20250226 | 154500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 171 | 20250226 | 154400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 172 | 20250226 | 154300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 173 | 20250226 | 154200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 174 | 20250226 | 154100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 175 | 20250226 | 154000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 176 | 20250226 | 153900 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 177 | 20250226 | 153800 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 178 | 20250226 | 153700 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 179 | 20250226 | 153600 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 180 | 20250226 | 153500 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 181 | 20250226 | 153400 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 182 | 20250226 | 153300 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 16840 |
| 183 | 20250226 | 153200 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 184 | 20250226 | 153100 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 185 | 20250226 | 153000 | 25370390350 | 48750 | 48750 | 48750 | 48750 | 16840 |
| 186 | 20250226 | 152900 | 24549440350 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20250226 | 152800 | 24549440350 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20250226 | 152700 | 24549440350 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20250226 | 152600 | 24549440350 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20250226 | 152500 | 24549440350 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20250226 | 152400 | 24549440350 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20250226 | 152300 | 24549440350 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20250226 | 152200 | 24549440350 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20250226 | 152100 | 24549440350 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20250226 | 152000 | 24549440350 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20250226 | 151900 | 24549440350 | 48500 | 48350 | 48500 | 48300 | 2131 |
| 197 | 20250226 | 151800 | 24446255550 | 48350 | 48350 | 48350 | 48300 | 674 |
| 198 | 20250226 | 151700 | 24413668050 | 48300 | 48350 | 48350 | 48300 | 1580 |
| 199 | 20250226 | 151600 | 24337337700 | 48300 | 48350 | 48400 | 48300 | 624 |
| 200 | 20250226 | 151500 | 24307183550 | 48400 | 48400 | 48450 | 48350 | 807 |
| 201 | 20250226 | 151400 | 24268114300 | 48350 | 48450 | 48450 | 48350 | 991 |
| 202 | 20250226 | 151300 | 24220161000 | 48450 | 48500 | 48500 | 48400 | 447 |
| 203 | 20250226 | 151200 | 24198513150 | 48450 | 48500 | 48500 | 48400 | 751 |
| 204 | 20250226 | 151100 | 24162119900 | 48450 | 48450 | 48500 | 48450 | 1344 |
| 205 | 20250226 | 151000 | 24096995550 | 48450 | 48500 | 48500 | 48450 | 587 |
| 206 | 20250226 | 150900 | 24068534750 | 48500 | 48500 | 48550 | 48400 | 1437 |
| 207 | 20250226 | 150800 | 23998873850 | 48500 | 48500 | 48550 | 48500 | 1128 |
| 208 | 20250226 | 150700 | 23944150200 | 48550 | 48500 | 48550 | 48450 | 720 |
| 209 | 20250226 | 150600 | 23909225850 | 48500 | 48500 | 48500 | 48450 | 1384 |
| 210 | 20250226 | 150500 | 23842103200 | 48500 | 48450 | 48500 | 48400 | 616 |
| 211 | 20250226 | 150400 | 23812241000 | 48450 | 48450 | 48450 | 48400 | 528 |
| 212 | 20250226 | 150300 | 23786670300 | 48450 | 48450 | 48450 | 48400 | 973 |
| 213 | 20250226 | 150200 | 23739546250 | 48400 | 48450 | 48450 | 48400 | 483 |
| 214 | 20250226 | 150100 | 23716149700 | 48450 | 48350 | 48450 | 48350 | 469 |
| 215 | 20250226 | 150000 | 23693443650 | 48350 | 48400 | 48450 | 48350 | 1164 |
| 216 | 20250226 | 145900 | 23637107200 | 48400 | 48350 | 48400 | 48300 | 617 |
| 217 | 20250226 | 145800 | 23607254750 | 48350 | 48400 | 48400 | 48300 | 499 |
| 218 | 20250226 | 145700 | 23583126350 | 48400 | 48350 | 48400 | 48300 | 982 |
| 219 | 20250226 | 145600 | 23535609500 | 48350 | 48300 | 48350 | 48250 | 671 |
| 220 | 20250226 | 145500 | 23503190700 | 48300 | 48300 | 48300 | 48250 | 443 |
| 221 | 20250226 | 145400 | 23481799500 | 48300 | 48300 | 48350 | 48250 | 755 |
| 222 | 20250226 | 145300 | 23445332450 | 48250 | 48300 | 48300 | 48250 | 519 |
| 223 | 20250226 | 145200 | 23420281500 | 48300 | 48300 | 48300 | 48250 | 290 |
| 224 | 20250226 | 145100 | 23406275200 | 48300 | 48200 | 48300 | 48200 | 683 |
| 225 | 20250226 | 145000 | 23373311900 | 48200 | 48250 | 48250 | 48150 | 679 |
| 226 | 20250226 | 144900 | 23340587000 | 48250 | 48200 | 48250 | 48150 | 570 |
| 227 | 20250226 | 144800 | 23313108000 | 48250 | 48250 | 48250 | 48200 | 436 |
| 228 | 20250226 | 144700 | 23292073200 | 48250 | 48250 | 48250 | 48200 | 559 |
| 229 | 20250226 | 144600 | 23265102200 | 48250 | 48100 | 48250 | 48100 | 1463 |
| 230 | 20250226 | 144500 | 23194703550 | 48150 | 48250 | 48250 | 48100 | 2516 |
| 231 | 20250226 | 144400 | 23073546400 | 48250 | 48150 | 48250 | 48150 | 488 |
| 232 | 20250226 | 144300 | 23050015800 | 48200 | 48300 | 48300 | 48150 | 1354 |
| 233 | 20250226 | 144200 | 22984717750 | 48300 | 48400 | 48400 | 48250 | 1771 |
| 234 | 20250226 | 144100 | 22899153650 | 48400 | 48400 | 48450 | 48350 | 1015 |
| 235 | 20250226 | 144000 | 22850027600 | 48400 | 48400 | 48450 | 48400 | 567 |
| 236 | 20250226 | 143900 | 22822574250 | 48400 | 48450 | 48450 | 48400 | 671 |
| 237 | 20250226 | 143800 | 22790091000 | 48400 | 48450 | 48500 | 48350 | 827 |
| 238 | 20250226 | 143700 | 22750014000 | 48400 | 48500 | 48500 | 48400 | 946 |
| 239 | 20250226 | 143600 | 22704156550 | 48500 | 48500 | 48500 | 48450 | 522 |
| 240 | 20250226 | 143500 | 22678846300 | 48500 | 48500 | 48500 | 48400 | 503 |
| 241 | 20250226 | 143400 | 22654458100 | 48500 | 48500 | 48550 | 48400 | 945 |
| 242 | 20250226 | 143300 | 22608624150 | 48450 | 48450 | 48500 | 48450 | 455 |
| 243 | 20250226 | 143200 | 22586559550 | 48500 | 48550 | 48550 | 48500 | 665 |
| 244 | 20250226 | 143100 | 22554290350 | 48500 | 48500 | 48550 | 48500 | 389 |
| 245 | 20250226 | 143000 | 22535415350 | 48550 | 48500 | 48550 | 48500 | 839 |
| 246 | 20250226 | 142900 | 22494708250 | 48500 | 48500 | 48550 | 48500 | 373 |
| 247 | 20250226 | 142800 | 22476603300 | 48550 | 48550 | 48550 | 48500 | 494 |
| 248 | 20250226 | 142700 | 22452621150 | 48550 | 48500 | 48550 | 48450 | 610 |
| 249 | 20250226 | 142600 | 22423014600 | 48500 | 48500 | 48550 | 48500 | 329 |
| 250 | 20250226 | 142500 | 22407053300 | 48500 | 48500 | 48550 | 48450 | 278 |
| 251 | 20250226 | 142400 | 22393568850 | 48500 | 48500 | 48550 | 48400 | 687 |
| 252 | 20250226 | 142300 | 22360244450 | 48500 | 48500 | 48550 | 48450 | 376 |
| 253 | 20250226 | 142200 | 22342002500 | 48500 | 48550 | 48550 | 48500 | 504 |
| 254 | 20250226 | 142100 | 22317540650 | 48500 | 48400 | 48500 | 48400 | 389 |
| 255 | 20250226 | 142000 | 22298680900 | 48400 | 48500 | 48500 | 48400 | 392 |
| 256 | 20250226 | 141900 | 22279689300 | 48450 | 48400 | 48500 | 48400 | 968 |
| 257 | 20250226 | 141800 | 22232790100 | 48400 | 48500 | 48550 | 48400 | 334 |
| 258 | 20250226 | 141700 | 22216594600 | 48450 | 48600 | 48600 | 48300 | 3474 |
| 259 | 20250226 | 141600 | 22048297250 | 48600 | 48650 | 48650 | 48600 | 1771 |
| 260 | 20250226 | 141500 | 21962210800 | 48650 | 48650 | 48650 | 48600 | 1583 |
| 261 | 20250226 | 141400 | 21885208650 | 48600 | 48600 | 48650 | 48600 | 994 |
| 262 | 20250226 | 141300 | 21836896600 | 48550 | 48550 | 48600 | 48500 | 527 |
| 263 | 20250226 | 141200 | 21811306600 | 48550 | 48550 | 48600 | 48400 | 619 |
| 264 | 20250226 | 141100 | 21781294100 | 48550 | 48600 | 48600 | 48500 | 681 |
| 265 | 20250226 | 141000 | 21748240300 | 48600 | 48550 | 48600 | 48550 | 308 |
| 266 | 20250226 | 140900 | 21733271950 | 48600 | 48550 | 48600 | 48550 | 754 |
| 267 | 20250226 | 140800 | 21696634400 | 48550 | 48500 | 48550 | 48450 | 629 |
| 268 | 20250226 | 140700 | 21666132250 | 48500 | 48500 | 48500 | 48450 | 1735 |
| 269 | 20250226 | 140600 | 21582035050 | 48500 | 48500 | 48500 | 48450 | 475 |
| 270 | 20250226 | 140500 | 21558998100 | 48450 | 48450 | 48500 | 48400 | 456 |
| 271 | 20250226 | 140400 | 21536910400 | 48500 | 48500 | 48500 | 48400 | 1597 |
| 272 | 20250226 | 140300 | 21459570550 | 48500 | 48550 | 48600 | 48500 | 1247 |
| 273 | 20250226 | 140200 | 21399065500 | 48550 | 48750 | 48750 | 48550 | 1509 |
| 274 | 20250226 | 140100 | 21325755850 | 48750 | 48750 | 48800 | 48700 | 704 |
| 275 | 20250226 | 140000 | 21291432250 | 48750 | 48650 | 48800 | 48650 | 555 |
| 276 | 20250226 | 135900 | 21264379500 | 48700 | 48750 | 48800 | 48600 | 669 |
| 277 | 20250226 | 135800 | 21231804600 | 48750 | 48750 | 48800 | 48700 | 1012 |
| 278 | 20250226 | 135700 | 21182450400 | 48750 | 48800 | 48800 | 48700 | 730 |
| 279 | 20250226 | 135600 | 21146862900 | 48750 | 48750 | 48800 | 48700 | 502 |
| 280 | 20250226 | 135500 | 21122382400 | 48750 | 48750 | 48800 | 48750 | 603 |
| 281 | 20250226 | 135400 | 21092983950 | 48750 | 48700 | 48750 | 48700 | 429 |
| 282 | 20250226 | 135300 | 21072076500 | 48750 | 48750 | 48750 | 48650 | 621 |
| 283 | 20250226 | 135200 | 21041824250 | 48700 | 48800 | 48800 | 48700 | 518 |
| 284 | 20250226 | 135100 | 21016560250 | 48750 | 48750 | 48750 | 48700 | 718 |
| 285 | 20250226 | 135000 | 20981575650 | 48750 | 48750 | 48750 | 48700 | 252 |
| 286 | 20250226 | 134900 | 20969292150 | 48750 | 48700 | 48750 | 48700 | 557 |
| 287 | 20250226 | 134800 | 20942140050 | 48650 | 48700 | 48750 | 48650 | 627 |
| 288 | 20250226 | 134700 | 20911593200 | 48700 | 48700 | 48700 | 48650 | 406 |
| 289 | 20250226 | 134600 | 20891830550 | 48700 | 48700 | 48700 | 48650 | 561 |
| 290 | 20250226 | 134500 | 20864519600 | 48700 | 48700 | 48700 | 48650 | 780 |
| 291 | 20250226 | 134400 | 20826533950 | 48700 | 48750 | 48750 | 48650 | 523 |
| 292 | 20250226 | 134300 | 20801055750 | 48700 | 48750 | 48750 | 48650 | 478 |
| 293 | 20250226 | 134200 | 20777774300 | 48750 | 48700 | 48750 | 48650 | 591 |
| 294 | 20250226 | 134100 | 20748975650 | 48650 | 48750 | 48750 | 48650 | 1483 |
| 295 | 20250226 | 134000 | 20676751150 | 48750 | 48700 | 48750 | 48700 | 366 |
| 296 | 20250226 | 133900 | 20658910550 | 48750 | 48750 | 48750 | 48700 | 523 |
| 297 | 20250226 | 133800 | 20633416400 | 48750 | 48700 | 48750 | 48700 | 569 |
| 298 | 20250226 | 133700 | 20605701500 | 48700 | 48700 | 48750 | 48650 | 1710 |
| 299 | 20250226 | 133600 | 20522414600 | 48700 | 48700 | 48700 | 48650 | 1096 |
| 300 | 20250226 | 133500 | 20469041900 | 48650 | 48650 | 48700 | 48650 | 381 |
| 301 | 20250226 | 133400 | 20450489850 | 48700 | 48700 | 48700 | 48650 | 2398 |
| 302 | 20250226 | 133300 | 20333708650 | 48700 | 48650 | 48700 | 48650 | 794 |
| 303 | 20250226 | 133200 | 20295050000 | 48650 | 48650 | 48650 | 48600 | 389 |
| 304 | 20250226 | 133100 | 20276125500 | 48650 | 48650 | 48650 | 48600 | 802 |
| 305 | 20250226 | 133000 | 20237136450 | 48600 | 48650 | 48650 | 48600 | 542 |
| 306 | 20250226 | 132900 | 20210772800 | 48650 | 48600 | 48650 | 48550 | 340 |
| 307 | 20250226 | 132800 | 20194239750 | 48650 | 48700 | 48700 | 48550 | 1002 |
| 308 | 20250226 | 132700 | 20145511850 | 48700 | 48700 | 48700 | 48650 | 504 |
| 309 | 20250226 | 132600 | 20120969450 | 48700 | 48700 | 48700 | 48650 | 831 |
| 310 | 20250226 | 132500 | 20080516550 | 48700 | 48650 | 48700 | 48650 | 879 |
| 311 | 20250226 | 132400 | 20037712400 | 48700 | 48700 | 48700 | 48650 | 2084 |
| 312 | 20250226 | 132300 | 19936233250 | 48700 | 48650 | 48700 | 48650 | 669 |
| 313 | 20250226 | 132200 | 19903681400 | 48650 | 48600 | 48650 | 48600 | 706 |
| 314 | 20250226 | 132100 | 19869338650 | 48600 | 48550 | 48600 | 48550 | 761 |
| 315 | 20250226 | 132000 | 19832362400 | 48550 | 48600 | 48600 | 48550 | 410 |
| 316 | 20250226 | 131900 | 19812445600 | 48600 | 48500 | 48600 | 48500 | 701 |
| 317 | 20250226 | 131800 | 19778399700 | 48500 | 48500 | 48500 | 48450 | 607 |
| 318 | 20250226 | 131700 | 19748960850 | 48450 | 48450 | 48500 | 48400 | 648 |
| 319 | 20250226 | 131600 | 19717562800 | 48450 | 48450 | 48500 | 48400 | 504 |
| 320 | 20250226 | 131500 | 19693147400 | 48450 | 48500 | 48500 | 48450 | 188 |
| 321 | 20250226 | 131400 | 19684037700 | 48450 | 48450 | 48500 | 48450 | 546 |
| 322 | 20250226 | 131300 | 19657573650 | 48450 | 48400 | 48500 | 48400 | 828 |
| 323 | 20250226 | 131200 | 19617453450 | 48400 | 48400 | 48450 | 48350 | 1146 |
| 324 | 20250226 | 131100 | 19562006700 | 48350 | 48450 | 48450 | 48350 | 766 |
| 325 | 20250226 | 131000 | 19524919250 | 48450 | 48400 | 48500 | 48400 | 1449 |
| 326 | 20250226 | 130900 | 19454770600 | 48450 | 48550 | 48550 | 48450 | 1141 |
| 327 | 20250226 | 130800 | 19399459200 | 48550 | 48600 | 48600 | 48500 | 2265 |
| 328 | 20250226 | 130700 | 19289517750 | 48600 | 48700 | 48700 | 48600 | 1102 |
| 329 | 20250226 | 130600 | 19235899250 | 48750 | 48750 | 48750 | 48700 | 326 |
| 330 | 20250226 | 130500 | 19220009850 | 48750 | 48750 | 48750 | 48700 | 431 |
| 331 | 20250226 | 130400 | 19199007200 | 48700 | 48700 | 48750 | 48600 | 721 |
| 332 | 20250226 | 130300 | 19163891650 | 48700 | 48800 | 48800 | 48700 | 1533 |
| 333 | 20250226 | 130200 | 19089178800 | 48800 | 48800 | 48800 | 48750 | 259 |
| 334 | 20250226 | 130100 | 19076542050 | 48800 | 48800 | 48850 | 48800 | 981 |
| 335 | 20250226 | 130000 | 19028667850 | 48850 | 48850 | 48850 | 48800 | 500 |
| 336 | 20250226 | 125900 | 19004245400 | 48800 | 48850 | 48850 | 48750 | 513 |
| 337 | 20250226 | 125800 | 18979211200 | 48800 | 48800 | 48850 | 48750 | 734 |
| 338 | 20250226 | 125700 | 18943390600 | 48800 | 48800 | 48850 | 48750 | 576 |
| 339 | 20250226 | 125600 | 18915283000 | 48750 | 48800 | 48800 | 48750 | 379 |
| 340 | 20250226 | 125500 | 18896791000 | 48750 | 48800 | 48800 | 48750 | 503 |
| 341 | 20250226 | 125400 | 18872258250 | 48750 | 48850 | 48850 | 48750 | 958 |
| 342 | 20250226 | 125300 | 18825510400 | 48850 | 48850 | 48850 | 48800 | 780 |
| 343 | 20250226 | 125200 | 18787436500 | 48850 | 48850 | 48900 | 48700 | 672 |
| 344 | 20250226 | 125100 | 18754627150 | 48850 | 48850 | 48850 | 48800 | 402 |
| 345 | 20250226 | 125000 | 18734994550 | 48850 | 48750 | 48850 | 48750 | 701 |
| 346 | 20250226 | 124900 | 18700790200 | 48750 | 48750 | 48750 | 48700 | 807 |
| 347 | 20250226 | 124800 | 18661455800 | 48750 | 48700 | 48750 | 48650 | 1388 |
| 348 | 20250226 | 124700 | 18593849850 | 48700 | 48550 | 48700 | 48550 | 1714 |
| 349 | 20250226 | 124600 | 18510458400 | 48600 | 48600 | 48650 | 48600 | 587 |
| 350 | 20250226 | 124500 | 18481914450 | 48650 | 48600 | 48650 | 48600 | 417 |
| 351 | 20250226 | 124400 | 18461634050 | 48600 | 48700 | 48700 | 48600 | 663 |
| 352 | 20250226 | 124300 | 18429373850 | 48700 | 48750 | 48750 | 48650 | 1237 |
| 353 | 20250226 | 124200 | 18369157600 | 48750 | 48700 | 48750 | 48700 | 369 |
| 354 | 20250226 | 124100 | 18351173750 | 48700 | 48750 | 48800 | 48700 | 532 |
| 355 | 20250226 | 124000 | 18325246650 | 48800 | 48650 | 48800 | 48650 | 607 |
| 356 | 20250226 | 123900 | 18295682450 | 48700 | 48700 | 48850 | 48700 | 1191 |
| 357 | 20250226 | 123800 | 18237615800 | 48700 | 48700 | 48700 | 48650 | 412 |
| 358 | 20250226 | 123700 | 18217553150 | 48750 | 48800 | 48850 | 48650 | 1446 |
| 359 | 20250226 | 123600 | 18147073150 | 48800 | 48900 | 48900 | 48800 | 1203 |
| 360 | 20250226 | 123500 | 18088327700 | 48850 | 48950 | 49000 | 48800 | 2801 |
| 361 | 20250226 | 123400 | 17951270400 | 48950 | 48800 | 49000 | 48800 | 10203 |
| 362 | 20250226 | 123300 | 17451869100 | 48850 | 48750 | 48850 | 48700 | 3961 |
| 363 | 20250226 | 123200 | 17258526300 | 48700 | 48550 | 48750 | 48550 | 2227 |
| 364 | 20250226 | 123100 | 17150194700 | 48550 | 48600 | 48650 | 48550 | 652 |
| 365 | 20250226 | 123000 | 17118505500 | 48600 | 48600 | 48650 | 48550 | 1665 |
| 366 | 20250226 | 122900 | 17037634350 | 48600 | 48650 | 48650 | 48550 | 1411 |
| 367 | 20250226 | 122800 | 16969031200 | 48700 | 48800 | 48850 | 48650 | 2270 |
| 368 | 20250226 | 122700 | 16858401950 | 48850 | 48950 | 48950 | 48750 | 5174 |
| 369 | 20250226 | 122600 | 16605592300 | 48950 | 48800 | 48950 | 48800 | 4300 |
| 370 | 20250226 | 122500 | 16395506450 | 48800 | 48800 | 48850 | 48750 | 5071 |
| 371 | 20250226 | 122400 | 16147986200 | 48750 | 48700 | 48800 | 48650 | 4962 |
| 372 | 20250226 | 122300 | 15906170200 | 48700 | 48550 | 48700 | 48500 | 6984 |
| 373 | 20250226 | 122200 | 15566681000 | 48550 | 48550 | 48550 | 48500 | 1022 |
| 374 | 20250226 | 122100 | 15517063150 | 48500 | 48500 | 48550 | 48450 | 3939 |
| 375 | 20250226 | 122000 | 15326012400 | 48500 | 48450 | 48500 | 48450 | 946 |
| 376 | 20250226 | 121900 | 15280131550 | 48500 | 48450 | 48500 | 48450 | 826 |
| 377 | 20250226 | 121800 | 15240074400 | 48500 | 48450 | 48500 | 48450 | 1845 |
| 378 | 20250226 | 121700 | 15150671400 | 48450 | 48450 | 48450 | 48400 | 661 |
| 379 | 20250226 | 121600 | 15118649750 | 48400 | 48400 | 48450 | 48400 | 410 |
| 380 | 20250226 | 121500 | 15098793650 | 48450 | 48450 | 48500 | 48400 | 420 |
| 381 | 20250226 | 121400 | 15078441050 | 48450 | 48450 | 48500 | 48400 | 1556 |
| 382 | 20250226 | 121300 | 15003033100 | 48500 | 48500 | 48500 | 48450 | 466 |
| 383 | 20250226 | 121200 | 14980436850 | 48500 | 48500 | 48500 | 48450 | 547 |
| 384 | 20250226 | 121100 | 14953907700 | 48500 | 48350 | 48500 | 48350 | 4366 |
| 385 | 20250226 | 121000 | 14742407050 | 48350 | 48400 | 48400 | 48350 | 299 |
| 386 | 20250226 | 120900 | 14727942400 | 48400 | 48300 | 48400 | 48300 | 473 |
| 387 | 20250226 | 120800 | 14705056850 | 48350 | 48350 | 48350 | 48250 | 624 |
| 388 | 20250226 | 120700 | 14674905750 | 48350 | 48400 | 48400 | 48300 | 345 |
| 389 | 20250226 | 120600 | 14658220750 | 48400 | 48300 | 48400 | 48300 | 633 |
| 390 | 20250226 | 120500 | 14627600200 | 48300 | 48350 | 48350 | 48300 | 753 |
| 391 | 20250226 | 120400 | 14591221100 | 48300 | 48400 | 48400 | 48300 | 267 |
| 392 | 20250226 | 120300 | 14578313450 | 48400 | 48350 | 48400 | 48350 | 535 |
| 393 | 20250226 | 120200 | 14552431150 | 48350 | 48400 | 48400 | 48350 | 345 |
| 394 | 20250226 | 120100 | 14535745100 | 48400 | 48400 | 48400 | 48350 | 600 |
| 395 | 20250226 | 120000 | 14506706850 | 48400 | 48400 | 48450 | 48300 | 516 |
| 396 | 20250226 | 115900 | 14481735050 | 48350 | 48400 | 48400 | 48350 | 348 |
| 397 | 20250226 | 115800 | 14464903500 | 48400 | 48350 | 48400 | 48300 | 349 |
| 398 | 20250226 | 115700 | 14448025100 | 48300 | 48300 | 48350 | 48300 | 157 |
| 399 | 20250226 | 115600 | 14440436900 | 48300 | 48300 | 48350 | 48250 | 347 |
| 400 | 20250226 | 115500 | 14423686600 | 48250 | 48350 | 48350 | 48200 | 1408 |
| 401 | 20250226 | 115400 | 14355753350 | 48350 | 48400 | 48400 | 48250 | 348 |
| 402 | 20250226 | 115300 | 14338932700 | 48400 | 48300 | 48400 | 48250 | 990 |
| 403 | 20250226 | 115200 | 14291108250 | 48250 | 48300 | 48400 | 48250 | 535 |
| 404 | 20250226 | 115100 | 14265261900 | 48300 | 48500 | 48500 | 48300 | 1330 |
| 405 | 20250226 | 115000 | 14200971600 | 48450 | 48450 | 48500 | 48400 | 904 |
| 406 | 20250226 | 114900 | 14157165950 | 48450 | 48450 | 48450 | 48400 | 371 |
| 407 | 20250226 | 114800 | 14139197650 | 48450 | 48450 | 48450 | 48400 | 459 |
| 408 | 20250226 | 114700 | 14116960150 | 48450 | 48450 | 48450 | 48400 | 674 |
| 409 | 20250226 | 114600 | 14084305450 | 48450 | 48450 | 48450 | 48400 | 339 |
| 410 | 20250226 | 114500 | 14067884350 | 48400 | 48450 | 48450 | 48400 | 920 |
| 411 | 20250226 | 114400 | 14023314650 | 48450 | 48400 | 48450 | 48400 | 578 |
| 412 | 20250226 | 114300 | 13995325950 | 48400 | 48350 | 48400 | 48350 | 332 |
| 413 | 20250226 | 114200 | 13979257400 | 48400 | 48250 | 48400 | 48250 | 475 |
| 414 | 20250226 | 114100 | 13956288900 | 48300 | 48350 | 48400 | 48300 | 694 |
| 415 | 20250226 | 114000 | 13922715900 | 48400 | 48400 | 48400 | 48200 | 995 |
| 416 | 20250226 | 113900 | 13874677950 | 48400 | 48350 | 48400 | 48300 | 3116 |
| 417 | 20250226 | 113800 | 13723986900 | 48350 | 48300 | 48350 | 48250 | 499 |
| 418 | 20250226 | 113700 | 13699879950 | 48300 | 48350 | 48400 | 48300 | 557 |
| 419 | 20250226 | 113600 | 13672959400 | 48400 | 48450 | 48450 | 48300 | 2703 |
| 420 | 20250226 | 113500 | 13542232900 | 48450 | 48400 | 48450 | 48400 | 346 |
| 421 | 20250226 | 113400 | 13525470250 | 48450 | 48400 | 48450 | 48350 | 1052 |
| 422 | 20250226 | 113300 | 13474539150 | 48350 | 48400 | 48400 | 48350 | 526 |
| 423 | 20250226 | 113200 | 13449081300 | 48400 | 48350 | 48400 | 48350 | 537 |
| 424 | 20250226 | 113100 | 13423099100 | 48350 | 48300 | 48350 | 48250 | 647 |
| 425 | 20250226 | 113000 | 13391834850 | 48300 | 48350 | 48350 | 48250 | 493 |
| 426 | 20250226 | 112900 | 13368021450 | 48350 | 48250 | 48350 | 48250 | 355 |
| 427 | 20250226 | 112800 | 13350879050 | 48250 | 48250 | 48300 | 48250 | 1456 |
| 428 | 20250226 | 112700 | 13280614700 | 48250 | 48250 | 48300 | 48250 | 453 |
| 429 | 20250226 | 112600 | 13258745850 | 48250 | 48200 | 48250 | 48200 | 1167 |
| 430 | 20250226 | 112500 | 13202486800 | 48150 | 48300 | 48350 | 48150 | 2123 |
| 431 | 20250226 | 112400 | 13100062850 | 48350 | 48450 | 48500 | 48250 | 1932 |
| 432 | 20250226 | 112300 | 13006625300 | 48450 | 48450 | 48500 | 48400 | 1602 |
| 433 | 20250226 | 112200 | 12929006100 | 48450 | 48400 | 48450 | 48400 | 1101 |
| 434 | 20250226 | 112100 | 12875687400 | 48400 | 48350 | 48400 | 48350 | 687 |
| 435 | 20250226 | 112000 | 12842438650 | 48400 | 48350 | 48400 | 48350 | 1191 |
| 436 | 20250226 | 111900 | 12784825850 | 48350 | 48300 | 48350 | 48250 | 886 |
| 437 | 20250226 | 111800 | 12742018300 | 48300 | 48300 | 48350 | 48250 | 1932 |
| 438 | 20250226 | 111700 | 12648709150 | 48300 | 48250 | 48300 | 48200 | 1196 |
| 439 | 20250226 | 111600 | 12591001250 | 48250 | 48150 | 48250 | 48100 | 832 |
| 440 | 20250226 | 111500 | 12550903250 | 48150 | 48150 | 48150 | 48100 | 614 |
| 441 | 20250226 | 111400 | 12521346150 | 48100 | 48100 | 48150 | 48100 | 805 |
| 442 | 20250226 | 111300 | 12482591500 | 48100 | 48100 | 48150 | 48050 | 562 |
| 443 | 20250226 | 111200 | 12455553800 | 48050 | 48050 | 48100 | 48000 | 1780 |
| 444 | 20250226 | 111100 | 12369996100 | 48050 | 48000 | 48050 | 48000 | 435 |
| 445 | 20250226 | 111000 | 12349097300 | 48050 | 48000 | 48050 | 48000 | 333 |
| 446 | 20250226 | 110900 | 12333102650 | 48050 | 48000 | 48050 | 48000 | 562 |
| 447 | 20250226 | 110800 | 12306107400 | 48050 | 47950 | 48100 | 47950 | 688 |
| 448 | 20250226 | 110700 | 12273069300 | 47950 | 48050 | 48100 | 47950 | 690 |
| 449 | 20250226 | 110600 | 12239911100 | 48050 | 47950 | 48100 | 47900 | 3187 |
| 450 | 20250226 | 110500 | 12086954550 | 47950 | 47950 | 48100 | 47950 | 2481 |
| 451 | 20250226 | 110400 | 11967800750 | 48000 | 48200 | 48200 | 48000 | 4818 |
| 452 | 20250226 | 110300 | 11736433550 | 48200 | 48400 | 48450 | 48150 | 3379 |
| 453 | 20250226 | 110200 | 11573205900 | 48400 | 48350 | 48400 | 48350 | 769 |
| 454 | 20250226 | 110100 | 11536002550 | 48350 | 48400 | 48450 | 48300 | 2937 |
| 455 | 20250226 | 110000 | 11393826650 | 48400 | 48400 | 48450 | 48300 | 3611 |
| 456 | 20250226 | 105900 | 11219040950 | 48450 | 48350 | 48450 | 48300 | 4821 |
| 457 | 20250226 | 105800 | 10985780600 | 48350 | 48200 | 48350 | 48200 | 6217 |
| 458 | 20250226 | 105700 | 10685697250 | 48150 | 47950 | 48200 | 47900 | 27437 |
| 459 | 20250226 | 105600 | 9368100350 | 47950 | 47800 | 47950 | 47750 | 16688 |
| 460 | 20250226 | 105500 | 8568742200 | 47800 | 47750 | 47800 | 47750 | 704 |
| 461 | 20250226 | 105400 | 8535101400 | 47750 | 47800 | 47800 | 47750 | 455 |
| 462 | 20250226 | 105300 | 8513354050 | 47800 | 47800 | 47800 | 47750 | 450 |
| 463 | 20250226 | 105200 | 8491851900 | 47750 | 47800 | 47800 | 47700 | 788 |
| 464 | 20250226 | 105100 | 8454197300 | 47800 | 47800 | 47800 | 47750 | 320 |
| 465 | 20250226 | 105000 | 8438906450 | 47750 | 47750 | 47750 | 47750 | 928 |
| 466 | 20250226 | 104900 | 8394594450 | 47750 | 47750 | 47750 | 47700 | 1280 |
| 467 | 20250226 | 104800 | 8333510500 | 47750 | 47750 | 47750 | 47700 | 1266 |
| 468 | 20250226 | 104700 | 8273061550 | 47800 | 47750 | 47800 | 47750 | 256 |
| 469 | 20250226 | 104600 | 8260827500 | 47800 | 47750 | 47800 | 47750 | 899 |
| 470 | 20250226 | 104500 | 8217882900 | 47750 | 47700 | 47750 | 47650 | 1804 |
| 471 | 20250226 | 104400 | 8131780200 | 47700 | 47750 | 47750 | 47700 | 677 |
| 472 | 20250226 | 104300 | 8099478050 | 47750 | 47750 | 47750 | 47700 | 409 |
| 473 | 20250226 | 104200 | 8079948800 | 47750 | 47800 | 47800 | 47750 | 2124 |
| 474 | 20250226 | 104100 | 7978500950 | 47800 | 47800 | 47850 | 47750 | 202 |
| 475 | 20250226 | 104000 | 7968842100 | 47850 | 47850 | 47850 | 47800 | 682 |
| 476 | 20250226 | 103900 | 7936231150 | 47850 | 47800 | 47850 | 47750 | 817 |
| 477 | 20250226 | 103800 | 7897172250 | 47800 | 47850 | 47850 | 47800 | 1943 |
| 478 | 20250226 | 103700 | 7804262750 | 47850 | 47900 | 47900 | 47850 | 1095 |
| 479 | 20250226 | 103600 | 7751846400 | 47850 | 47850 | 47900 | 47850 | 1177 |
| 480 | 20250226 | 103500 | 7695525050 | 47850 | 47800 | 47850 | 47800 | 539 |
| 481 | 20250226 | 103400 | 7669736050 | 47850 | 47800 | 47850 | 47800 | 593 |
| 482 | 20250226 | 103300 | 7641369600 | 47850 | 47850 | 47850 | 47800 | 825 |
| 483 | 20250226 | 103200 | 7601896750 | 47850 | 47800 | 47850 | 47800 | 982 |
| 484 | 20250226 | 103100 | 7554929100 | 47850 | 47850 | 47850 | 47800 | 588 |
| 485 | 20250226 | 103000 | 7526794850 | 47850 | 47800 | 47850 | 47800 | 3353 |
| 486 | 20250226 | 102900 | 7366423800 | 47750 | 47800 | 47800 | 47750 | 681 |
| 487 | 20250226 | 102800 | 7333878500 | 47800 | 47700 | 47800 | 47700 | 2574 |
| 488 | 20250226 | 102700 | 7210956700 | 47750 | 47700 | 47750 | 47700 | 932 |
| 489 | 20250226 | 102600 | 7166462900 | 47700 | 47700 | 47750 | 47700 | 2140 |
| 490 | 20250226 | 102500 | 7064351350 | 47650 | 47650 | 47650 | 47600 | 1249 |
| 491 | 20250226 | 102400 | 7004843600 | 47650 | 47600 | 47650 | 47550 | 441 |
| 492 | 20250226 | 102300 | 6983840650 | 47600 | 47650 | 47650 | 47550 | 1217 |
| 493 | 20250226 | 102200 | 6925901700 | 47650 | 47700 | 47700 | 47650 | 558 |
| 494 | 20250226 | 102100 | 6899305750 | 47650 | 47750 | 47750 | 47650 | 727 |
| 495 | 20250226 | 102000 | 6864618550 | 47750 | 47650 | 47750 | 47650 | 1121 |
| 496 | 20250226 | 101900 | 6811155400 | 47650 | 47600 | 47650 | 47550 | 566 |
| 497 | 20250226 | 101800 | 6784205150 | 47600 | 47500 | 47650 | 47500 | 710 |
| 498 | 20250226 | 101700 | 6750411350 | 47600 | 47650 | 47650 | 47550 | 743 |
| 499 | 20250226 | 101600 | 6715034100 | 47650 | 47600 | 47700 | 47550 | 380 |
| 500 | 20250226 | 101500 | 6696934100 | 47600 | 47500 | 47600 | 47400 | 2965 |
| 501 | 20250226 | 101400 | 6555995700 | 47500 | 47800 | 47850 | 47500 | 3036 |
| 502 | 20250226 | 101300 | 6411178700 | 47800 | 47850 | 47850 | 47800 | 2165 |
| 503 | 20250226 | 101200 | 6307627700 | 47850 | 47850 | 47850 | 47800 | 3123 |
| 504 | 20250226 | 101100 | 6158194800 | 47850 | 47800 | 47850 | 47750 | 3689 |
| 505 | 20250226 | 101000 | 5981794800 | 47800 | 47800 | 47800 | 47750 | 796 |
| 506 | 20250226 | 100900 | 5943751850 | 47800 | 47800 | 47800 | 47750 | 1047 |
| 507 | 20250226 | 100800 | 5893707900 | 47800 | 47800 | 47800 | 47750 | 661 |
| 508 | 20250226 | 100700 | 5862117700 | 47800 | 47800 | 47800 | 47750 | 629 |
| 509 | 20250226 | 100600 | 5832060850 | 47750 | 47800 | 47800 | 47750 | 1658 |
| 510 | 20250226 | 100500 | 5752853950 | 47800 | 47800 | 47800 | 47750 | 1546 |
| 511 | 20250226 | 100400 | 5678957650 | 47800 | 47800 | 47800 | 47750 | 3108 |
| 512 | 20250226 | 100300 | 5530424750 | 47750 | 47700 | 47750 | 47700 | 3547 |
| 513 | 20250226 | 100200 | 5361068150 | 47700 | 47600 | 47750 | 47600 | 4365 |
| 514 | 20250226 | 100100 | 5152909550 | 47600 | 47650 | 47650 | 47550 | 2116 |
| 515 | 20250226 | 100000 | 5052195400 | 47650 | 47650 | 47650 | 47550 | 1120 |
| 516 | 20250226 | 095900 | 4998845150 | 47650 | 47600 | 47650 | 47550 | 1103 |
| 517 | 20250226 | 095800 | 4946332900 | 47600 | 47650 | 47650 | 47550 | 1553 |
| 518 | 20250226 | 095700 | 4872408900 | 47600 | 47550 | 47650 | 47550 | 2316 |
| 519 | 20250226 | 095600 | 4762147650 | 47600 | 47550 | 47600 | 47550 | 1083 |
| 520 | 20250226 | 095500 | 4710607000 | 47600 | 47550 | 47600 | 47500 | 890 |
| 521 | 20250226 | 095400 | 4668265600 | 47550 | 47500 | 47550 | 47500 | 549 |
| 522 | 20250226 | 095300 | 4642168650 | 47500 | 47500 | 47550 | 47500 | 1108 |
| 523 | 20250226 | 095200 | 4589507800 | 47500 | 47500 | 47500 | 47450 | 1492 |
| 524 | 20250226 | 095100 | 4518642500 | 47500 | 47450 | 47500 | 47450 | 637 |
| 525 | 20250226 | 095000 | 4488393200 | 47500 | 47600 | 47600 | 47200 | 2803 |
| 526 | 20250226 | 094900 | 4355453950 | 47600 | 47650 | 47650 | 47450 | 3904 |
| 527 | 20250226 | 094800 | 4169571900 | 47600 | 47600 | 47650 | 47550 | 2227 |
| 528 | 20250226 | 094700 | 4063563750 | 47600 | 47550 | 47600 | 47550 | 2241 |
| 529 | 20250226 | 094600 | 3956905150 | 47600 | 47350 | 47600 | 47300 | 19913 |
| 530 | 20250226 | 094500 | 3011420650 | 47350 | 47100 | 47350 | 47100 | 2919 |
| 531 | 20250226 | 094400 | 2873390750 | 47100 | 47150 | 47150 | 47100 | 366 |
| 532 | 20250226 | 094300 | 2856135450 | 47150 | 47050 | 47150 | 47050 | 914 |
| 533 | 20250226 | 094200 | 2813066800 | 47050 | 47300 | 47300 | 46950 | 4015 |
| 534 | 20250226 | 094100 | 2623848000 | 47300 | 47200 | 47300 | 47200 | 2033 |
| 535 | 20250226 | 094000 | 2527829050 | 47200 | 47150 | 47200 | 47100 | 2053 |
| 536 | 20250226 | 093900 | 2431022500 | 47150 | 47100 | 47150 | 47050 | 967 |
| 537 | 20250226 | 093800 | 2385502400 | 47100 | 47100 | 47150 | 47100 | 935 |
| 538 | 20250226 | 093700 | 2341460250 | 47100 | 47000 | 47100 | 47000 | 1801 |
| 539 | 20250226 | 093600 | 2256719750 | 47000 | 46950 | 47000 | 46950 | 3921 |
| 540 | 20250226 | 093500 | 2072462750 | 47000 | 47000 | 47000 | 46900 | 693 |
| 541 | 20250226 | 093400 | 2039913200 | 47000 | 46700 | 47000 | 46700 | 2280 |
| 542 | 20250226 | 093300 | 1932930500 | 46750 | 46800 | 46800 | 46650 | 1910 |
| 543 | 20250226 | 093200 | 1843615400 | 46800 | 46800 | 46850 | 46750 | 736 |
| 544 | 20250226 | 093100 | 1809169250 | 46800 | 46800 | 46800 | 46750 | 289 |
| 545 | 20250226 | 093000 | 1795650050 | 46750 | 46700 | 46800 | 46650 | 1090 |
| 546 | 20250226 | 092900 | 1744692850 | 46700 | 46500 | 46700 | 46500 | 1506 |
| 547 | 20250226 | 092800 | 1674518500 | 46500 | 46500 | 46550 | 46450 | 941 |
| 548 | 20250226 | 092700 | 1630773300 | 46500 | 46500 | 46550 | 46450 | 650 |
| 549 | 20250226 | 092600 | 1600548400 | 46500 | 46450 | 46550 | 46450 | 1979 |
| 550 | 20250226 | 092500 | 1508552850 | 46450 | 46300 | 46500 | 46300 | 2940 |
| 551 | 20250226 | 092400 | 1372170650 | 46400 | 46400 | 46500 | 46350 | 1026 |
| 552 | 20250226 | 092300 | 1324539600 | 46400 | 46200 | 46500 | 46150 | 2556 |
| 553 | 20250226 | 092200 | 1206106100 | 46200 | 46200 | 46200 | 46050 | 884 |
| 554 | 20250226 | 092100 | 1165341200 | 46200 | 46050 | 46200 | 46000 | 1038 |
| 555 | 20250226 | 092000 | 1117552400 | 46000 | 46150 | 46150 | 46000 | 445 |
| 556 | 20250226 | 091900 | 1097058900 | 46150 | 46200 | 46200 | 46150 | 266 |
| 557 | 20250226 | 091800 | 1084770750 | 46200 | 46050 | 46200 | 46050 | 323 |
| 558 | 20250226 | 091700 | 1069883800 | 46050 | 46150 | 46150 | 46050 | 217 |
| 559 | 20250226 | 091600 | 1059879400 | 46100 | 45950 | 46150 | 45950 | 783 |
| 560 | 20250226 | 091500 | 1023839950 | 45950 | 45950 | 45950 | 45900 | 342 |
| 561 | 20250226 | 091400 | 1008126550 | 45950 | 45950 | 45950 | 45900 | 422 |
| 562 | 20250226 | 091300 | 988738050 | 45950 | 45950 | 45950 | 45900 | 362 |
| 563 | 20250226 | 091200 | 972114000 | 45950 | 46050 | 46050 | 45850 | 1773 |
| 564 | 20250226 | 091100 | 890623150 | 46050 | 45900 | 46100 | 45900 | 155 |
| 565 | 20250226 | 091000 | 883491900 | 45950 | 45900 | 46000 | 45850 | 444 |
| 566 | 20250226 | 090900 | 863108950 | 45900 | 45950 | 45950 | 45850 | 1285 |
| 567 | 20250226 | 090800 | 804145250 | 45900 | 45950 | 45950 | 45900 | 1589 |
| 568 | 20250226 | 090700 | 731204000 | 45900 | 45900 | 45950 | 45850 | 1710 |
| 569 | 20250226 | 090600 | 652710700 | 45900 | 46150 | 46150 | 45850 | 4310 |
| 570 | 20250226 | 090500 | 454649450 | 46100 | 46050 | 46100 | 46050 | 1292 |
| 571 | 20250226 | 090400 | 395109950 | 46100 | 46200 | 46200 | 46000 | 970 |
| 572 | 20250226 | 090300 | 350402650 | 46050 | 46250 | 46300 | 46050 | 507 |
| 573 | 20250226 | 090200 | 327019350 | 46300 | 46150 | 46400 | 46050 | 790 |
| 574 | 20250226 | 090100 | 290557700 | 46150 | 45850 | 46300 | 45850 | 804 |
| 575 | 20250226 | 090000 | 253424100 | 45900 | 46600 | 46650 | 45650 | 5481 |