31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 183300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 12574 |
| 3 | 20250227 | 183200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20250227 | 183100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20250227 | 183000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20250227 | 182900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20250227 | 182800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20250227 | 182700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20250227 | 182600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20250227 | 182500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20250227 | 182400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20250227 | 182300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20250227 | 182200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20250227 | 182100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20250227 | 182000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20250227 | 181900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20250227 | 181800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20250227 | 181700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20250227 | 181600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20250227 | 181500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20250227 | 181400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20250227 | 181300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20250227 | 181200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20250227 | 181100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20250227 | 181000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20250227 | 180900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20250227 | 180800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20250227 | 180700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20250227 | 180600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20250227 | 180500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20250227 | 180400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20250227 | 180300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 12574 |
| 33 | 20250227 | 180200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20250227 | 180100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20250227 | 180000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20250227 | 175900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20250227 | 175800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20250227 | 175700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20250227 | 175600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20250227 | 175500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20250227 | 175400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20250227 | 175300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20250227 | 175200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20250227 | 175100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20250227 | 175000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20250227 | 174900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20250227 | 174800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20250227 | 174700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20250227 | 174600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20250227 | 174500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20250227 | 174400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20250227 | 174300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20250227 | 174200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20250227 | 174100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20250227 | 174000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20250227 | 173900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20250227 | 173800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20250227 | 173700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20250227 | 173600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20250227 | 173500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20250227 | 173400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20250227 | 173300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 12574 |
| 63 | 20250227 | 173200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20250227 | 173100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20250227 | 173000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20250227 | 172900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20250227 | 172800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20250227 | 172700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20250227 | 172600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20250227 | 172500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20250227 | 172400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20250227 | 172300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20250227 | 172200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20250227 | 172100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20250227 | 172000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20250227 | 171900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20250227 | 171800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20250227 | 171700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20250227 | 171600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20250227 | 171500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20250227 | 171400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20250227 | 171300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20250227 | 171200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20250227 | 171100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20250227 | 171000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20250227 | 170900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20250227 | 170800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20250227 | 170700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20250227 | 170600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20250227 | 170500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20250227 | 170400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20250227 | 170300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 12574 |
| 93 | 20250227 | 170200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20250227 | 170100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20250227 | 170000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20250227 | 165900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20250227 | 165800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20250227 | 165700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20250227 | 165600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20250227 | 165500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20250227 | 165400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20250227 | 165300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20250227 | 165200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20250227 | 165100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20250227 | 165000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20250227 | 164900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20250227 | 164800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20250227 | 164700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20250227 | 164600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20250227 | 164500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20250227 | 164400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20250227 | 164300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20250227 | 164200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20250227 | 164100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20250227 | 164000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20250227 | 163900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20250227 | 163800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20250227 | 163700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20250227 | 163600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20250227 | 163500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20250227 | 163400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20250227 | 163300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 12574 |
| 123 | 20250227 | 163200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20250227 | 163100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20250227 | 163000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20250227 | 162900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20250227 | 162800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20250227 | 162700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20250227 | 162600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20250227 | 162500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20250227 | 162400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20250227 | 162300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20250227 | 162200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20250227 | 162100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20250227 | 162000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20250227 | 161900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20250227 | 161800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20250227 | 161700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20250227 | 161600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20250227 | 161500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20250227 | 161400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20250227 | 161300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20250227 | 161200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20250227 | 161100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20250227 | 161000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20250227 | 160900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20250227 | 160800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20250227 | 160700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20250227 | 160600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20250227 | 160500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20250227 | 160400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20250227 | 160300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 12574 |
| 153 | 20250227 | 160200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20250227 | 160100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20250227 | 160000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20250227 | 155900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20250227 | 155800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20250227 | 155700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20250227 | 155600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20250227 | 155500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20250227 | 155400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20250227 | 155300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20250227 | 155200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20250227 | 155100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20250227 | 155000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20250227 | 154900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20250227 | 154800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20250227 | 154700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20250227 | 154600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20250227 | 154500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20250227 | 154400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20250227 | 154300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20250227 | 154200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20250227 | 154100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20250227 | 154000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20250227 | 153900 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20250227 | 153800 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20250227 | 153700 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20250227 | 153600 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20250227 | 153500 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20250227 | 153400 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20250227 | 153300 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 12574 |
| 183 | 20250227 | 153200 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20250227 | 153100 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20250227 | 153000 | 13870006100 | 48150 | 48150 | 48150 | 48150 | 12574 |
| 186 | 20250227 | 152900 | 13264568000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20250227 | 152800 | 13264568000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20250227 | 152700 | 13264568000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20250227 | 152600 | 13264568000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20250227 | 152500 | 13264568000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20250227 | 152400 | 13264568000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20250227 | 152300 | 13264568000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20250227 | 152200 | 13264568000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20250227 | 152100 | 13264568000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20250227 | 152000 | 13264568000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20250227 | 151900 | 13264568000 | 48500 | 48400 | 48500 | 48350 | 458 |
| 197 | 20250227 | 151800 | 13242381650 | 48450 | 48300 | 48450 | 48300 | 480 |
| 198 | 20250227 | 151700 | 13219169350 | 48300 | 48350 | 48400 | 48300 | 699 |
| 199 | 20250227 | 151600 | 13185375550 | 48400 | 48150 | 48400 | 48150 | 3064 |
| 200 | 20250227 | 151500 | 13037611400 | 48150 | 48200 | 48200 | 48150 | 380 |
| 201 | 20250227 | 151400 | 13019306700 | 48200 | 48150 | 48200 | 48150 | 601 |
| 202 | 20250227 | 151300 | 12990350050 | 48150 | 48200 | 48200 | 48150 | 562 |
| 203 | 20250227 | 151200 | 12963283250 | 48200 | 48150 | 48200 | 48150 | 385 |
| 204 | 20250227 | 151100 | 12944743200 | 48150 | 48150 | 48200 | 48150 | 606 |
| 205 | 20250227 | 151000 | 12915552100 | 48150 | 48150 | 48200 | 48100 | 978 |
| 206 | 20250227 | 150900 | 12868463850 | 48200 | 48100 | 48200 | 48100 | 620 |
| 207 | 20250227 | 150800 | 12838611850 | 48200 | 48150 | 48200 | 48100 | 1065 |
| 208 | 20250227 | 150700 | 12787319850 | 48150 | 48250 | 48250 | 48150 | 711 |
| 209 | 20250227 | 150600 | 12753066000 | 48200 | 48200 | 48250 | 48200 | 724 |
| 210 | 20250227 | 150500 | 12718153750 | 48200 | 48200 | 48250 | 48200 | 553 |
| 211 | 20250227 | 150400 | 12691490700 | 48200 | 48250 | 48300 | 48100 | 2060 |
| 212 | 20250227 | 150300 | 12592180750 | 48150 | 48250 | 48250 | 48150 | 1094 |
| 213 | 20250227 | 150200 | 12539455100 | 48250 | 48250 | 48300 | 48250 | 677 |
| 214 | 20250227 | 150100 | 12506783500 | 48250 | 48250 | 48300 | 48250 | 388 |
| 215 | 20250227 | 150000 | 12488056300 | 48300 | 48300 | 48350 | 48250 | 443 |
| 216 | 20250227 | 145900 | 12466653650 | 48350 | 48350 | 48350 | 48300 | 457 |
| 217 | 20250227 | 145800 | 12444577350 | 48300 | 48400 | 48400 | 48300 | 242 |
| 218 | 20250227 | 145700 | 12432879350 | 48350 | 48300 | 48400 | 48300 | 405 |
| 219 | 20250227 | 145600 | 12413294900 | 48300 | 48450 | 48500 | 48300 | 559 |
| 220 | 20250227 | 145500 | 12386263700 | 48400 | 48600 | 48600 | 48400 | 1444 |
| 221 | 20250227 | 145400 | 12316274200 | 48600 | 48550 | 48600 | 48500 | 813 |
| 222 | 20250227 | 145300 | 12276803650 | 48550 | 48550 | 48600 | 48550 | 644 |
| 223 | 20250227 | 145200 | 12245528050 | 48550 | 48550 | 48600 | 48550 | 500 |
| 224 | 20250227 | 145100 | 12221237950 | 48550 | 48600 | 48600 | 48550 | 443 |
| 225 | 20250227 | 145000 | 12199724400 | 48550 | 48600 | 48600 | 48550 | 348 |
| 226 | 20250227 | 144900 | 12182825250 | 48600 | 48550 | 48600 | 48550 | 26 |
| 227 | 20250227 | 144800 | 12181562800 | 48550 | 48550 | 48600 | 48550 | 449 |
| 228 | 20250227 | 144700 | 12159761650 | 48600 | 48600 | 48600 | 48550 | 198 |
| 229 | 20250227 | 144600 | 12150140100 | 48550 | 48600 | 48600 | 48550 | 341 |
| 230 | 20250227 | 144500 | 12133571300 | 48600 | 48600 | 48600 | 48550 | 153 |
| 231 | 20250227 | 144400 | 12126141800 | 48550 | 48550 | 48550 | 48500 | 387 |
| 232 | 20250227 | 144300 | 12107358000 | 48500 | 48550 | 48550 | 48500 | 178 |
| 233 | 20250227 | 144200 | 12098722400 | 48500 | 48500 | 48500 | 48500 | 21 |
| 234 | 20250227 | 144100 | 12097703900 | 48500 | 48550 | 48600 | 48500 | 507 |
| 235 | 20250227 | 144000 | 12073078900 | 48550 | 48600 | 48600 | 48550 | 133 |
| 236 | 20250227 | 143900 | 12066616850 | 48600 | 48550 | 48600 | 48550 | 173 |
| 237 | 20250227 | 143800 | 12058216900 | 48550 | 48600 | 48600 | 48550 | 238 |
| 238 | 20250227 | 143700 | 12046656800 | 48550 | 48600 | 48600 | 48550 | 937 |
| 239 | 20250227 | 143600 | 12001160800 | 48600 | 48650 | 48650 | 48600 | 687 |
| 240 | 20250227 | 143500 | 11967772400 | 48650 | 48650 | 48650 | 48600 | 25 |
| 241 | 20250227 | 143400 | 11966556300 | 48650 | 48600 | 48650 | 48600 | 606 |
| 242 | 20250227 | 143300 | 11937098550 | 48600 | 48650 | 48650 | 48600 | 123 |
| 243 | 20250227 | 143200 | 11931118150 | 48650 | 48650 | 48650 | 48600 | 44 |
| 244 | 20250227 | 143100 | 11928977600 | 48650 | 48650 | 48650 | 48600 | 225 |
| 245 | 20250227 | 143000 | 11918035050 | 48650 | 48600 | 48650 | 48550 | 456 |
| 246 | 20250227 | 142900 | 11895874300 | 48600 | 48650 | 48650 | 48600 | 42 |
| 247 | 20250227 | 142800 | 11893831100 | 48600 | 48650 | 48650 | 48600 | 260 |
| 248 | 20250227 | 142700 | 11881190900 | 48600 | 48700 | 48700 | 48600 | 264 |
| 249 | 20250227 | 142600 | 11868357700 | 48600 | 48700 | 48750 | 48600 | 2048 |
| 250 | 20250227 | 142500 | 11768633250 | 48750 | 48700 | 48750 | 48700 | 141 |
| 251 | 20250227 | 142400 | 11761759950 | 48700 | 48750 | 48750 | 48700 | 351 |
| 252 | 20250227 | 142300 | 11744649300 | 48750 | 48700 | 48750 | 48650 | 1328 |
| 253 | 20250227 | 142200 | 11679971850 | 48700 | 48700 | 48700 | 48650 | 1150 |
| 254 | 20250227 | 142100 | 11623966950 | 48700 | 48700 | 48700 | 48650 | 222 |
| 255 | 20250227 | 142000 | 11613155600 | 48700 | 48650 | 48700 | 48650 | 828 |
| 256 | 20250227 | 141900 | 11572869650 | 48650 | 48650 | 48650 | 48600 | 153 |
| 257 | 20250227 | 141800 | 11565428000 | 48650 | 48600 | 48650 | 48600 | 835 |
| 258 | 20250227 | 141700 | 11524817000 | 48600 | 48650 | 48650 | 48600 | 421 |
| 259 | 20250227 | 141600 | 11504351050 | 48600 | 48650 | 48650 | 48600 | 140 |
| 260 | 20250227 | 141500 | 11497545150 | 48600 | 48650 | 48650 | 48600 | 213 |
| 261 | 20250227 | 141400 | 11487187500 | 48650 | 48600 | 48650 | 48600 | 337 |
| 262 | 20250227 | 141300 | 11470802700 | 48600 | 48650 | 48650 | 48600 | 301 |
| 263 | 20250227 | 141200 | 11456171850 | 48650 | 48650 | 48650 | 48600 | 342 |
| 264 | 20250227 | 141100 | 11439533600 | 48650 | 48650 | 48700 | 48600 | 415 |
| 265 | 20250227 | 141000 | 11419361650 | 48650 | 48650 | 48700 | 48650 | 237 |
| 266 | 20250227 | 140900 | 11407825950 | 48650 | 48600 | 48650 | 48600 | 507 |
| 267 | 20250227 | 140800 | 11383170400 | 48550 | 48600 | 48600 | 48550 | 386 |
| 268 | 20250227 | 140700 | 11364411950 | 48600 | 48600 | 48600 | 48500 | 380 |
| 269 | 20250227 | 140600 | 11345963300 | 48600 | 48600 | 48600 | 48500 | 327 |
| 270 | 20250227 | 140500 | 11330087200 | 48550 | 48500 | 48550 | 48450 | 513 |
| 271 | 20250227 | 140400 | 11305205900 | 48500 | 48450 | 48500 | 48450 | 132 |
| 272 | 20250227 | 140300 | 11298804150 | 48500 | 48500 | 48500 | 48450 | 209 |
| 273 | 20250227 | 140200 | 11288672850 | 48500 | 48450 | 48500 | 48450 | 399 |
| 274 | 20250227 | 140100 | 11269329500 | 48500 | 48450 | 48500 | 48450 | 313 |
| 275 | 20250227 | 140000 | 11254163650 | 48450 | 48450 | 48450 | 48400 | 311 |
| 276 | 20250227 | 135900 | 11239098950 | 48400 | 48400 | 48400 | 48400 | 244 |
| 277 | 20250227 | 135800 | 11227289350 | 48400 | 48350 | 48400 | 48350 | 234 |
| 278 | 20250227 | 135700 | 11215964250 | 48350 | 48350 | 48400 | 48300 | 1223 |
| 279 | 20250227 | 135600 | 11156855500 | 48350 | 48350 | 48350 | 48300 | 471 |
| 280 | 20250227 | 135500 | 11134083250 | 48350 | 48350 | 48350 | 48350 | 165 |
| 281 | 20250227 | 135400 | 11126105500 | 48300 | 48300 | 48350 | 48300 | 185 |
| 282 | 20250227 | 135300 | 11117168600 | 48300 | 48350 | 48350 | 48300 | 179 |
| 283 | 20250227 | 135200 | 11108516250 | 48300 | 48350 | 48350 | 48300 | 143 |
| 284 | 20250227 | 135100 | 11101604500 | 48350 | 48350 | 48350 | 48300 | 187 |
| 285 | 20250227 | 135000 | 11092570500 | 48300 | 48300 | 48350 | 48300 | 146 |
| 286 | 20250227 | 134900 | 11085517250 | 48300 | 48350 | 48350 | 48250 | 924 |
| 287 | 20250227 | 134800 | 11040888100 | 48300 | 48350 | 48350 | 48300 | 63 |
| 288 | 20250227 | 134700 | 11037842600 | 48350 | 48300 | 48350 | 48250 | 489 |
| 289 | 20250227 | 134600 | 11014222650 | 48300 | 48250 | 48300 | 48250 | 191 |
| 290 | 20250227 | 134500 | 11004999750 | 48250 | 48250 | 48300 | 48250 | 302 |
| 291 | 20250227 | 134400 | 10990418000 | 48250 | 48250 | 48300 | 48250 | 413 |
| 292 | 20250227 | 134300 | 10970485100 | 48250 | 48300 | 48300 | 48250 | 242 |
| 293 | 20250227 | 134200 | 10958798900 | 48300 | 48300 | 48300 | 48250 | 126 |
| 294 | 20250227 | 134100 | 10952716200 | 48300 | 48250 | 48300 | 48250 | 414 |
| 295 | 20250227 | 134000 | 10932731700 | 48250 | 48250 | 48350 | 48250 | 291 |
| 296 | 20250227 | 133900 | 10918676750 | 48300 | 48350 | 48350 | 48300 | 1046 |
| 297 | 20250227 | 133800 | 10868154650 | 48300 | 48350 | 48350 | 48300 | 243 |
| 298 | 20250227 | 133700 | 10856410450 | 48350 | 48350 | 48350 | 48300 | 84 |
| 299 | 20250227 | 133600 | 10852350700 | 48350 | 48300 | 48350 | 48300 | 687 |
| 300 | 20250227 | 133500 | 10819161950 | 48350 | 48350 | 48350 | 48300 | 691 |
| 301 | 20250227 | 133400 | 10785754750 | 48400 | 48350 | 48400 | 48350 | 804 |
| 302 | 20250227 | 133300 | 10746857400 | 48350 | 48450 | 48450 | 48350 | 1137 |
| 303 | 20250227 | 133200 | 10691834000 | 48500 | 48550 | 48600 | 48450 | 7683 |
| 304 | 20250227 | 133100 | 10319121400 | 48550 | 48650 | 48650 | 48550 | 860 |
| 305 | 20250227 | 133000 | 10277324250 | 48650 | 48650 | 48650 | 48600 | 194 |
| 306 | 20250227 | 132900 | 10267890950 | 48650 | 48650 | 48650 | 48600 | 619 |
| 307 | 20250227 | 132800 | 10237805850 | 48650 | 48600 | 48650 | 48600 | 235 |
| 308 | 20250227 | 132700 | 10226383950 | 48650 | 48700 | 48700 | 48650 | 1200 |
| 309 | 20250227 | 132600 | 10167964050 | 48750 | 48750 | 48750 | 48700 | 24 |
| 310 | 20250227 | 132500 | 10166794250 | 48750 | 48750 | 48800 | 48700 | 1451 |
| 311 | 20250227 | 132400 | 10096058050 | 48750 | 48700 | 48750 | 48650 | 904 |
| 312 | 20250227 | 132300 | 10052032450 | 48700 | 48700 | 48700 | 48650 | 160 |
| 313 | 20250227 | 132200 | 10044242700 | 48650 | 48700 | 48700 | 48650 | 1260 |
| 314 | 20250227 | 132100 | 9982942550 | 48650 | 48700 | 48700 | 48650 | 456 |
| 315 | 20250227 | 132000 | 9960745800 | 48700 | 48650 | 48700 | 48650 | 601 |
| 316 | 20250227 | 131900 | 9931498150 | 48700 | 48700 | 48700 | 48650 | 73 |
| 317 | 20250227 | 131800 | 9927943150 | 48700 | 48700 | 48700 | 48650 | 143 |
| 318 | 20250227 | 131700 | 9920979250 | 48700 | 48700 | 48750 | 48700 | 1506 |
| 319 | 20250227 | 131600 | 9847632800 | 48750 | 48700 | 48750 | 48700 | 195 |
| 320 | 20250227 | 131500 | 9838126600 | 48750 | 48700 | 48750 | 48700 | 142 |
| 321 | 20250227 | 131400 | 9831206300 | 48750 | 48700 | 48750 | 48700 | 181 |
| 322 | 20250227 | 131300 | 9822385750 | 48700 | 48700 | 48750 | 48700 | 49 |
| 323 | 20250227 | 131200 | 9819998100 | 48750 | 48700 | 48750 | 48700 | 246 |
| 324 | 20250227 | 131100 | 9808017100 | 48700 | 48750 | 48750 | 48700 | 397 |
| 325 | 20250227 | 131000 | 9788677750 | 48750 | 48750 | 48750 | 48700 | 118 |
| 326 | 20250227 | 130900 | 9782926700 | 48700 | 48750 | 48750 | 48700 | 19 |
| 327 | 20250227 | 130800 | 9782000750 | 48700 | 48750 | 48750 | 48700 | 97 |
| 328 | 20250227 | 130700 | 9777276400 | 48750 | 48750 | 48750 | 48700 | 307 |
| 329 | 20250227 | 130600 | 9762313500 | 48750 | 48700 | 48750 | 48700 | 163 |
| 330 | 20250227 | 130500 | 9754367500 | 48750 | 48750 | 48750 | 48700 | 62 |
| 331 | 20250227 | 130400 | 9751346000 | 48750 | 48750 | 48750 | 48750 | 170 |
| 332 | 20250227 | 130300 | 9743058500 | 48700 | 48700 | 48750 | 48700 | 74 |
| 333 | 20250227 | 130200 | 9739454000 | 48700 | 48750 | 48750 | 48700 | 18 |
| 334 | 20250227 | 130100 | 9738576600 | 48700 | 48750 | 48750 | 48700 | 210 |
| 335 | 20250227 | 130000 | 9728343950 | 48750 | 48750 | 48750 | 48700 | 109 |
| 336 | 20250227 | 125900 | 9723032550 | 48750 | 48750 | 48750 | 48700 | 94 |
| 337 | 20250227 | 125800 | 9718453750 | 48750 | 48750 | 48750 | 48700 | 140 |
| 338 | 20250227 | 125700 | 9711628850 | 48700 | 48700 | 48750 | 48700 | 428 |
| 339 | 20250227 | 125600 | 9690784550 | 48700 | 48800 | 48800 | 48700 | 432 |
| 340 | 20250227 | 125500 | 9669724450 | 48800 | 48850 | 48850 | 48750 | 31 |
| 341 | 20250227 | 125400 | 9668212250 | 48850 | 48800 | 48850 | 48750 | 174 |
| 342 | 20250227 | 125300 | 9659720750 | 48800 | 48800 | 48850 | 48750 | 63 |
| 343 | 20250227 | 125200 | 9656644550 | 48800 | 48800 | 48850 | 48800 | 496 |
| 344 | 20250227 | 125100 | 9632438000 | 48800 | 48800 | 48850 | 48800 | 353 |
| 345 | 20250227 | 125000 | 9615202200 | 48800 | 48750 | 48800 | 48750 | 667 |
| 346 | 20250227 | 124900 | 9582663850 | 48750 | 48700 | 48750 | 48700 | 84 |
| 347 | 20250227 | 124800 | 9578570050 | 48750 | 48650 | 48750 | 48650 | 260 |
| 348 | 20250227 | 124700 | 9565909850 | 48700 | 48650 | 48700 | 48650 | 351 |
| 349 | 20250227 | 124600 | 9548816450 | 48700 | 48650 | 48700 | 48650 | 174 |
| 350 | 20250227 | 124500 | 9540349400 | 48650 | 48650 | 48700 | 48650 | 359 |
| 351 | 20250227 | 124400 | 9522878250 | 48650 | 48700 | 48700 | 48650 | 274 |
| 352 | 20250227 | 124300 | 9509541450 | 48650 | 48700 | 48700 | 48650 | 257 |
| 353 | 20250227 | 124200 | 9497034300 | 48650 | 48700 | 48700 | 48650 | 102 |
| 354 | 20250227 | 124100 | 9492069450 | 48700 | 48700 | 48700 | 48650 | 219 |
| 355 | 20250227 | 124000 | 9481407050 | 48750 | 48700 | 48750 | 48700 | 48 |
| 356 | 20250227 | 123900 | 9479068700 | 48700 | 48700 | 48750 | 48700 | 332 |
| 357 | 20250227 | 123800 | 9462898050 | 48750 | 48700 | 48750 | 48700 | 339 |
| 358 | 20250227 | 123700 | 9446384500 | 48700 | 48750 | 48750 | 48700 | 357 |
| 359 | 20250227 | 123600 | 9428993800 | 48750 | 48700 | 48750 | 48700 | 91 |
| 360 | 20250227 | 123500 | 9424558100 | 48700 | 48750 | 48750 | 48700 | 105 |
| 361 | 20250227 | 123400 | 9419440350 | 48700 | 48750 | 48750 | 48700 | 186 |
| 362 | 20250227 | 123300 | 9410381100 | 48750 | 48650 | 48750 | 48650 | 144 |
| 363 | 20250227 | 123200 | 9403368750 | 48650 | 48700 | 48750 | 48650 | 1217 |
| 364 | 20250227 | 123100 | 9344097050 | 48700 | 48750 | 48750 | 48700 | 149 |
| 365 | 20250227 | 123000 | 9336836450 | 48800 | 48800 | 48800 | 48750 | 33 |
| 366 | 20250227 | 122900 | 9335226300 | 48800 | 48750 | 48800 | 48750 | 198 |
| 367 | 20250227 | 122800 | 9325572950 | 48750 | 48750 | 48800 | 48700 | 143 |
| 368 | 20250227 | 122700 | 9318601450 | 48750 | 48750 | 48800 | 48750 | 521 |
| 369 | 20250227 | 122600 | 9293196450 | 48750 | 48900 | 48900 | 48750 | 818 |
| 370 | 20250227 | 122500 | 9253273450 | 48850 | 48850 | 48850 | 48800 | 213 |
| 371 | 20250227 | 122400 | 9242871600 | 48850 | 48900 | 48900 | 48850 | 100 |
| 372 | 20250227 | 122300 | 9237986550 | 48900 | 48850 | 48900 | 48850 | 145 |
| 373 | 20250227 | 122200 | 9230902350 | 48900 | 48900 | 48900 | 48850 | 120 |
| 374 | 20250227 | 122100 | 9225034850 | 48900 | 48850 | 48900 | 48800 | 613 |
| 375 | 20250227 | 122000 | 9195088050 | 48900 | 48950 | 48950 | 48900 | 797 |
| 376 | 20250227 | 121900 | 9156112900 | 48950 | 48950 | 48950 | 48900 | 170 |
| 377 | 20250227 | 121800 | 9147792150 | 48950 | 48900 | 48950 | 48900 | 21 |
| 378 | 20250227 | 121700 | 9146764400 | 48900 | 48900 | 48950 | 48900 | 576 |
| 379 | 20250227 | 121600 | 9118572150 | 48950 | 48950 | 48950 | 48900 | 214 |
| 380 | 20250227 | 121500 | 9108099450 | 48950 | 48950 | 48950 | 48900 | 395 |
| 381 | 20250227 | 121400 | 9088783200 | 48950 | 48900 | 48950 | 48900 | 118 |
| 382 | 20250227 | 121300 | 9083008700 | 48950 | 48900 | 48950 | 48900 | 254 |
| 383 | 20250227 | 121200 | 9070584650 | 48950 | 48950 | 48950 | 48900 | 133 |
| 384 | 20250227 | 121100 | 9064074850 | 48900 | 48950 | 48950 | 48900 | 139 |
| 385 | 20250227 | 121000 | 9057275000 | 48950 | 48950 | 48950 | 48900 | 120 |
| 386 | 20250227 | 120900 | 9051403300 | 48900 | 48900 | 48950 | 48900 | 281 |
| 387 | 20250227 | 120800 | 9037653350 | 48900 | 48950 | 48950 | 48900 | 243 |
| 388 | 20250227 | 120700 | 9025764600 | 48900 | 48900 | 48900 | 48900 | 33 |
| 389 | 20250227 | 120600 | 9024150900 | 48950 | 48900 | 48950 | 48900 | 166 |
| 390 | 20250227 | 120500 | 9016028200 | 48950 | 48950 | 48950 | 48900 | 274 |
| 391 | 20250227 | 120400 | 9002625200 | 48900 | 48900 | 48950 | 48900 | 38 |
| 392 | 20250227 | 120300 | 9000765800 | 48900 | 48900 | 48950 | 48900 | 392 |
| 393 | 20250227 | 120200 | 8981595100 | 48850 | 48900 | 48900 | 48850 | 141 |
| 394 | 20250227 | 120100 | 8974701200 | 48850 | 48900 | 48900 | 48850 | 149 |
| 395 | 20250227 | 120000 | 8967416850 | 48850 | 48850 | 48900 | 48850 | 159 |
| 396 | 20250227 | 115900 | 8959642700 | 48900 | 48850 | 48900 | 48850 | 284 |
| 397 | 20250227 | 115800 | 8945763150 | 48850 | 48900 | 48900 | 48850 | 141 |
| 398 | 20250227 | 115700 | 8938873550 | 48900 | 48900 | 48900 | 48850 | 51 |
| 399 | 20250227 | 115600 | 8936380800 | 48900 | 48900 | 48900 | 48850 | 277 |
| 400 | 20250227 | 115500 | 8922835700 | 48900 | 48900 | 48950 | 48900 | 335 |
| 401 | 20250227 | 115400 | 8906453300 | 48900 | 48900 | 48950 | 48900 | 215 |
| 402 | 20250227 | 115300 | 8895937750 | 48900 | 48950 | 48950 | 48900 | 616 |
| 403 | 20250227 | 115200 | 8865810250 | 48900 | 48900 | 48950 | 48900 | 151 |
| 404 | 20250227 | 115100 | 8858423850 | 48900 | 48950 | 48950 | 48850 | 179 |
| 405 | 20250227 | 115000 | 8849669850 | 48900 | 48850 | 48950 | 48850 | 849 |
| 406 | 20250227 | 114900 | 8808153800 | 48850 | 48800 | 48850 | 48750 | 3711 |
| 407 | 20250227 | 114800 | 8627097700 | 48800 | 48750 | 48800 | 48750 | 131 |
| 408 | 20250227 | 114700 | 8620708450 | 48800 | 48800 | 48800 | 48750 | 103 |
| 409 | 20250227 | 114600 | 8615682150 | 48800 | 48750 | 48800 | 48750 | 149 |
| 410 | 20250227 | 114500 | 8608416350 | 48800 | 48750 | 48800 | 48750 | 42 |
| 411 | 20250227 | 114400 | 8606366800 | 48750 | 48800 | 48800 | 48750 | 61 |
| 412 | 20250227 | 114300 | 8603392400 | 48800 | 48750 | 48800 | 48750 | 156 |
| 413 | 20250227 | 114200 | 8595782550 | 48800 | 48750 | 48800 | 48750 | 81 |
| 414 | 20250227 | 114100 | 8591831450 | 48800 | 48800 | 48800 | 48750 | 156 |
| 415 | 20250227 | 114000 | 8584224350 | 48800 | 48750 | 48800 | 48750 | 104 |
| 416 | 20250227 | 113900 | 8579149700 | 48700 | 48750 | 48750 | 48700 | 277 |
| 417 | 20250227 | 113800 | 8565654700 | 48800 | 48700 | 48800 | 48700 | 81 |
| 418 | 20250227 | 113700 | 8561708300 | 48750 | 48750 | 48800 | 48700 | 198 |
| 419 | 20250227 | 113600 | 8552051800 | 48750 | 48750 | 48800 | 48750 | 864 |
| 420 | 20250227 | 113500 | 8509931500 | 48750 | 48800 | 48800 | 48750 | 120 |
| 421 | 20250227 | 113400 | 8504080700 | 48800 | 48750 | 48800 | 48750 | 251 |
| 422 | 20250227 | 113300 | 8491838600 | 48800 | 48800 | 48800 | 48750 | 83 |
| 423 | 20250227 | 113200 | 8487788250 | 48800 | 48800 | 48800 | 48750 | 156 |
| 424 | 20250227 | 113100 | 8480176750 | 48750 | 48750 | 48800 | 48750 | 158 |
| 425 | 20250227 | 113000 | 8472469500 | 48750 | 48800 | 48800 | 48750 | 154 |
| 426 | 20250227 | 112900 | 8464955750 | 48800 | 48800 | 48800 | 48750 | 158 |
| 427 | 20250227 | 112800 | 8457245500 | 48800 | 48750 | 48800 | 48750 | 1174 |
| 428 | 20250227 | 112700 | 8400009500 | 48750 | 48650 | 48750 | 48650 | 311 |
| 429 | 20250227 | 112600 | 8384862950 | 48700 | 48700 | 48700 | 48650 | 74 |
| 430 | 20250227 | 112500 | 8381259600 | 48700 | 48700 | 48700 | 48650 | 197 |
| 431 | 20250227 | 112400 | 8371666100 | 48650 | 48650 | 48700 | 48650 | 283 |
| 432 | 20250227 | 112300 | 8357897600 | 48600 | 48600 | 48650 | 48600 | 416 |
| 433 | 20250227 | 112200 | 8337679250 | 48600 | 48550 | 48600 | 48500 | 121 |
| 434 | 20250227 | 112100 | 8331803250 | 48550 | 48550 | 48550 | 48500 | 176 |
| 435 | 20250227 | 112000 | 8323258600 | 48550 | 48550 | 48550 | 48500 | 115 |
| 436 | 20250227 | 111900 | 8317675750 | 48450 | 48550 | 48550 | 48450 | 241 |
| 437 | 20250227 | 111800 | 8305984600 | 48550 | 48500 | 48550 | 48450 | 287 |
| 438 | 20250227 | 111700 | 8292063000 | 48500 | 48500 | 48500 | 48450 | 95 |
| 439 | 20250227 | 111600 | 8287456550 | 48500 | 48500 | 48500 | 48450 | 69 |
| 440 | 20250227 | 111500 | 8284111050 | 48450 | 48500 | 48500 | 48450 | 478 |
| 441 | 20250227 | 111400 | 8260928300 | 48500 | 48350 | 48500 | 48350 | 1386 |
| 442 | 20250227 | 111300 | 8193840150 | 48400 | 48400 | 48400 | 48350 | 106 |
| 443 | 20250227 | 111200 | 8188710750 | 48400 | 48350 | 48400 | 48300 | 1223 |
| 444 | 20250227 | 111100 | 8129579000 | 48350 | 48300 | 48350 | 48300 | 701 |
| 445 | 20250227 | 111000 | 8095719250 | 48300 | 48350 | 48350 | 48300 | 728 |
| 446 | 20250227 | 110900 | 8060539450 | 48300 | 48300 | 48400 | 48300 | 323 |
| 447 | 20250227 | 110800 | 8044932600 | 48300 | 48400 | 48400 | 48300 | 736 |
| 448 | 20250227 | 110700 | 8009366150 | 48350 | 48400 | 48400 | 48350 | 793 |
| 449 | 20250227 | 110600 | 7971008200 | 48450 | 48450 | 48500 | 48400 | 876 |
| 450 | 20250227 | 110500 | 7928571700 | 48450 | 48600 | 48650 | 48450 | 5091 |
| 451 | 20250227 | 110400 | 7681498450 | 48600 | 48600 | 48650 | 48600 | 953 |
| 452 | 20250227 | 110300 | 7635181850 | 48600 | 48650 | 48650 | 48600 | 2359 |
| 453 | 20250227 | 110200 | 7520432200 | 48700 | 48650 | 48700 | 48650 | 7 |
| 454 | 20250227 | 110100 | 7520091400 | 48650 | 48650 | 48700 | 48650 | 239 |
| 455 | 20250227 | 110000 | 7508458400 | 48650 | 48650 | 48700 | 48650 | 72 |
| 456 | 20250227 | 105900 | 7504954100 | 48650 | 48650 | 48700 | 48650 | 301 |
| 457 | 20250227 | 105800 | 7490308750 | 48650 | 48700 | 48700 | 48650 | 163 |
| 458 | 20250227 | 105700 | 7482375800 | 48650 | 48700 | 48700 | 48650 | 44 |
| 459 | 20250227 | 105600 | 7480235150 | 48650 | 48650 | 48700 | 48650 | 60 |
| 460 | 20250227 | 105500 | 7477316100 | 48700 | 48700 | 48700 | 48650 | 48 |
| 461 | 20250227 | 105400 | 7474978750 | 48700 | 48650 | 48700 | 48650 | 21 |
| 462 | 20250227 | 105300 | 7473957050 | 48700 | 48700 | 48700 | 48650 | 201 |
| 463 | 20250227 | 105200 | 7464172950 | 48700 | 48700 | 48750 | 48700 | 763 |
| 464 | 20250227 | 105100 | 7427012700 | 48700 | 48700 | 48700 | 48700 | 74 |
| 465 | 20250227 | 105000 | 7423408900 | 48700 | 48750 | 48750 | 48700 | 13 |
| 466 | 20250227 | 104900 | 7422775700 | 48750 | 48800 | 48850 | 48750 | 1166 |
| 467 | 20250227 | 104800 | 7365922050 | 48800 | 48800 | 48850 | 48800 | 136 |
| 468 | 20250227 | 104700 | 7359283900 | 48800 | 48800 | 48800 | 48800 | 387 |
| 469 | 20250227 | 104600 | 7340398300 | 48800 | 48800 | 48850 | 48800 | 256 |
| 470 | 20250227 | 104500 | 7327903600 | 48800 | 48800 | 48800 | 48800 | 164 |
| 471 | 20250227 | 104400 | 7319900400 | 48850 | 48850 | 48850 | 48800 | 526 |
| 472 | 20250227 | 104300 | 7294227400 | 48800 | 48700 | 48800 | 48700 | 943 |
| 473 | 20250227 | 104200 | 7248226750 | 48700 | 48700 | 48700 | 48700 | 202 |
| 474 | 20250227 | 104100 | 7238389350 | 48750 | 48750 | 48750 | 48700 | 211 |
| 475 | 20250227 | 104000 | 7228108250 | 48700 | 48750 | 48750 | 48700 | 28 |
| 476 | 20250227 | 103900 | 7226744600 | 48700 | 48700 | 48700 | 48700 | 24 |
| 477 | 20250227 | 103800 | 7225575800 | 48700 | 48650 | 48750 | 48650 | 171 |
| 478 | 20250227 | 103700 | 7217245200 | 48650 | 48600 | 48650 | 48600 | 396 |
| 479 | 20250227 | 103600 | 7197983050 | 48600 | 48600 | 48650 | 48550 | 1332 |
| 480 | 20250227 | 103500 | 7133209800 | 48550 | 48600 | 48650 | 48550 | 545 |
| 481 | 20250227 | 103400 | 7106726850 | 48550 | 48550 | 48600 | 48550 | 266 |
| 482 | 20250227 | 103300 | 7093812500 | 48600 | 48650 | 48650 | 48600 | 504 |
| 483 | 20250227 | 103200 | 7069318000 | 48650 | 48650 | 48700 | 48600 | 285 |
| 484 | 20250227 | 103100 | 7055457300 | 48650 | 48700 | 48700 | 48650 | 481 |
| 485 | 20250227 | 103000 | 7032056600 | 48700 | 48750 | 48750 | 48700 | 30 |
| 486 | 20250227 | 102900 | 7030595250 | 48700 | 48800 | 48850 | 48700 | 475 |
| 487 | 20250227 | 102800 | 7007457350 | 48800 | 48750 | 48800 | 48700 | 110 |
| 488 | 20250227 | 102700 | 7002092450 | 48750 | 48800 | 48850 | 48750 | 227 |
| 489 | 20250227 | 102600 | 6991022500 | 48800 | 48850 | 48850 | 48800 | 434 |
| 490 | 20250227 | 102500 | 6969840350 | 48800 | 48800 | 48850 | 48800 | 436 |
| 491 | 20250227 | 102400 | 6948559950 | 48800 | 48850 | 48850 | 48800 | 58 |
| 492 | 20250227 | 102300 | 6945727000 | 48850 | 48850 | 48850 | 48800 | 204 |
| 493 | 20250227 | 102200 | 6935769800 | 48850 | 48800 | 48850 | 48750 | 160 |
| 494 | 20250227 | 102100 | 6927960400 | 48750 | 48800 | 48850 | 48750 | 531 |
| 495 | 20250227 | 102000 | 6902060550 | 48850 | 48850 | 48850 | 48800 | 169 |
| 496 | 20250227 | 101900 | 6893805200 | 48800 | 48800 | 48850 | 48700 | 350 |
| 497 | 20250227 | 101800 | 6876726250 | 48800 | 48800 | 48850 | 48750 | 608 |
| 498 | 20250227 | 101700 | 6847073250 | 48800 | 48750 | 48900 | 48750 | 742 |
| 499 | 20250227 | 101600 | 6810821400 | 48750 | 48750 | 48800 | 48750 | 663 |
| 500 | 20250227 | 101500 | 6778486750 | 48800 | 48950 | 49000 | 48600 | 13694 |
| 501 | 20250227 | 101400 | 6111135400 | 48950 | 49000 | 49000 | 48950 | 106 |
| 502 | 20250227 | 101300 | 6105944800 | 49000 | 49000 | 49050 | 49000 | 570 |
| 503 | 20250227 | 101200 | 6078013850 | 49000 | 49000 | 49050 | 49000 | 600 |
| 504 | 20250227 | 101100 | 6048612800 | 49000 | 49000 | 49050 | 49000 | 698 |
| 505 | 20250227 | 101000 | 6014409400 | 49000 | 49000 | 49050 | 49000 | 413 |
| 506 | 20250227 | 100900 | 5994163600 | 49000 | 49000 | 49000 | 48950 | 1004 |
| 507 | 20250227 | 100800 | 5944968200 | 48950 | 49000 | 49050 | 48950 | 944 |
| 508 | 20250227 | 100700 | 5898712950 | 49000 | 48950 | 49000 | 48950 | 306 |
| 509 | 20250227 | 100600 | 5883719600 | 49000 | 48950 | 49000 | 48950 | 207 |
| 510 | 20250227 | 100500 | 5873580650 | 48950 | 49000 | 49000 | 48950 | 512 |
| 511 | 20250227 | 100400 | 5848498700 | 48950 | 48950 | 49000 | 48900 | 209 |
| 512 | 20250227 | 100300 | 5838262200 | 48900 | 48900 | 49000 | 48900 | 673 |
| 513 | 20250227 | 100200 | 5805318750 | 48950 | 48950 | 48950 | 48950 | 523 |
| 514 | 20250227 | 100100 | 5779717900 | 48950 | 48950 | 48950 | 48900 | 280 |
| 515 | 20250227 | 100000 | 5766018250 | 48950 | 48950 | 48950 | 48900 | 1549 |
| 516 | 20250227 | 095900 | 5690198900 | 48950 | 48950 | 49000 | 48950 | 406 |
| 517 | 20250227 | 095800 | 5670324650 | 48950 | 48800 | 48950 | 48800 | 492 |
| 518 | 20250227 | 095700 | 5646247150 | 48900 | 48800 | 48900 | 48800 | 86 |
| 519 | 20250227 | 095600 | 5642049650 | 48800 | 48850 | 48900 | 48800 | 28 |
| 520 | 20250227 | 095500 | 5640682050 | 48850 | 48950 | 48950 | 48800 | 902 |
| 521 | 20250227 | 095400 | 5596592300 | 48900 | 48800 | 48950 | 48750 | 2224 |
| 522 | 20250227 | 095300 | 5487885500 | 48800 | 48800 | 48800 | 48750 | 150 |
| 523 | 20250227 | 095200 | 5480567250 | 48750 | 48700 | 48750 | 48700 | 834 |
| 524 | 20250227 | 095100 | 5439913500 | 48650 | 48550 | 48800 | 48500 | 3317 |
| 525 | 20250227 | 095000 | 5278642750 | 48500 | 48600 | 48600 | 48500 | 422 |
| 526 | 20250227 | 094900 | 5258163050 | 48550 | 48550 | 48550 | 48550 | 502 |
| 527 | 20250227 | 094800 | 5233790950 | 48600 | 48600 | 48650 | 48550 | 1249 |
| 528 | 20250227 | 094700 | 5173093150 | 48650 | 48650 | 48650 | 48500 | 513 |
| 529 | 20250227 | 094600 | 5148210200 | 48500 | 48600 | 48650 | 48500 | 4148 |
| 530 | 20250227 | 094500 | 4946969600 | 48650 | 48600 | 48650 | 48550 | 240 |
| 531 | 20250227 | 094400 | 4935298850 | 48600 | 48700 | 48750 | 48600 | 1380 |
| 532 | 20250227 | 094300 | 4868100300 | 48800 | 48750 | 48800 | 48700 | 349 |
| 533 | 20250227 | 094200 | 4851090500 | 48750 | 48700 | 48750 | 48550 | 2185 |
| 534 | 20250227 | 094100 | 4744785650 | 48700 | 48800 | 48800 | 48650 | 913 |
| 535 | 20250227 | 094000 | 4700324850 | 48800 | 48900 | 48900 | 48800 | 790 |
| 536 | 20250227 | 093900 | 4661749350 | 48900 | 48750 | 48900 | 48750 | 853 |
| 537 | 20250227 | 093800 | 4620126650 | 48700 | 48750 | 48800 | 48700 | 962 |
| 538 | 20250227 | 093700 | 4573243550 | 48750 | 48950 | 48950 | 48750 | 1464 |
| 539 | 20250227 | 093600 | 4501742900 | 48950 | 49150 | 49150 | 48950 | 2656 |
| 540 | 20250227 | 093500 | 4371557750 | 49150 | 49150 | 49250 | 49050 | 931 |
| 541 | 20250227 | 093400 | 4325805300 | 49150 | 49250 | 49300 | 49150 | 4230 |
| 542 | 20250227 | 093300 | 4117435600 | 49300 | 49050 | 49300 | 49000 | 3107 |
| 543 | 20250227 | 093200 | 3964723250 | 49000 | 48900 | 49100 | 48850 | 2453 |
| 544 | 20250227 | 093100 | 3844632450 | 48900 | 49000 | 49000 | 48800 | 3901 |
| 545 | 20250227 | 093000 | 3653768600 | 48950 | 48750 | 49000 | 48700 | 3332 |
| 546 | 20250227 | 092900 | 3490822500 | 48700 | 48700 | 48750 | 48650 | 1748 |
| 547 | 20250227 | 092800 | 3405680000 | 48650 | 48750 | 48750 | 48600 | 3034 |
| 548 | 20250227 | 092700 | 3257949950 | 48750 | 48650 | 48750 | 48600 | 3695 |
| 549 | 20250227 | 092600 | 3078062450 | 48600 | 48400 | 48600 | 48400 | 1258 |
| 550 | 20250227 | 092500 | 3017033600 | 48400 | 48150 | 48450 | 48150 | 814 |
| 551 | 20250227 | 092400 | 2977670100 | 48300 | 48300 | 48300 | 48150 | 1068 |
| 552 | 20250227 | 092300 | 2926188050 | 48300 | 48400 | 48450 | 48300 | 943 |
| 553 | 20250227 | 092200 | 2880588600 | 48400 | 48350 | 48400 | 48350 | 737 |
| 554 | 20250227 | 092100 | 2844940300 | 48300 | 48300 | 48350 | 48250 | 359 |
| 555 | 20250227 | 092000 | 2827600900 | 48250 | 48200 | 48300 | 48100 | 2460 |
| 556 | 20250227 | 091900 | 2709066000 | 48150 | 48200 | 48250 | 48100 | 402 |
| 557 | 20250227 | 091800 | 2689709200 | 48150 | 48100 | 48150 | 48000 | 941 |
| 558 | 20250227 | 091700 | 2644463600 | 48050 | 48050 | 48150 | 48000 | 473 |
| 559 | 20250227 | 091600 | 2621751700 | 48000 | 48050 | 48250 | 47950 | 3240 |
| 560 | 20250227 | 091500 | 2466095600 | 48000 | 47900 | 48050 | 47850 | 1458 |
| 561 | 20250227 | 091400 | 2396177750 | 47900 | 48100 | 48150 | 47850 | 7979 |
| 562 | 20250227 | 091300 | 2013572700 | 48050 | 48400 | 48400 | 48050 | 5434 |
| 563 | 20250227 | 091200 | 1751983050 | 48400 | 48300 | 48450 | 48250 | 3567 |
| 564 | 20250227 | 091100 | 1579373500 | 48250 | 48250 | 48300 | 48250 | 414 |
| 565 | 20250227 | 091000 | 1559391500 | 48300 | 48250 | 48400 | 48250 | 2222 |
| 566 | 20250227 | 090900 | 1452053500 | 48300 | 48400 | 48400 | 48250 | 1281 |
| 567 | 20250227 | 090800 | 1390185750 | 48400 | 48150 | 48400 | 48100 | 586 |
| 568 | 20250227 | 090700 | 1361924150 | 48350 | 48200 | 48350 | 48050 | 9426 |
| 569 | 20250227 | 090600 | 908171000 | 48200 | 48300 | 48350 | 48200 | 1965 |
| 570 | 20250227 | 090500 | 813330400 | 48350 | 48450 | 48650 | 48300 | 2382 |
| 571 | 20250227 | 090400 | 697936550 | 48450 | 48500 | 48600 | 48400 | 1665 |
| 572 | 20250227 | 090300 | 617190050 | 48500 | 48500 | 48600 | 48400 | 954 |
| 573 | 20250227 | 090200 | 570976150 | 48600 | 48300 | 48600 | 48250 | 1622 |
| 574 | 20250227 | 090100 | 492442200 | 48300 | 48400 | 48400 | 48250 | 1869 |
| 575 | 20250227 | 090000 | 402163400 | 48350 | 48900 | 48950 | 48250 | 7954 |