34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 192100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 13007 |
| 3 | 20250227 | 192000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20250227 | 191900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20250227 | 191800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20250227 | 191700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20250227 | 191600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20250227 | 191500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20250227 | 191400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20250227 | 191300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20250227 | 191200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20250227 | 191100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20250227 | 191000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20250227 | 190900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20250227 | 190800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20250227 | 190700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20250227 | 190600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20250227 | 190500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20250227 | 190400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20250227 | 190300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20250227 | 190200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20250227 | 190100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20250227 | 190000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20250227 | 185900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20250227 | 185800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20250227 | 185700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20250227 | 185600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20250227 | 185500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20250227 | 185400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20250227 | 185300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20250227 | 185200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20250227 | 185100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 13007 |
| 33 | 20250227 | 185000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20250227 | 184900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20250227 | 184800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20250227 | 184700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20250227 | 184600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20250227 | 184500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20250227 | 184400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20250227 | 184300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20250227 | 184200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20250227 | 184100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20250227 | 184000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20250227 | 183900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20250227 | 183800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20250227 | 183700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20250227 | 183600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20250227 | 183500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20250227 | 183400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20250227 | 183300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20250227 | 183200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20250227 | 183100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20250227 | 183000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20250227 | 182900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20250227 | 182800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20250227 | 182700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20250227 | 182600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20250227 | 182500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20250227 | 182400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20250227 | 182300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20250227 | 182200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20250227 | 182100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 13007 |
| 63 | 20250227 | 182000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20250227 | 181900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20250227 | 181800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20250227 | 181700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20250227 | 181600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20250227 | 181500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20250227 | 181400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20250227 | 181300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20250227 | 181200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20250227 | 181100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20250227 | 181000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20250227 | 180900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20250227 | 180800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20250227 | 180700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20250227 | 180600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20250227 | 180500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20250227 | 180400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20250227 | 180300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20250227 | 180200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20250227 | 180100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20250227 | 180000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20250227 | 175900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20250227 | 175800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20250227 | 175700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20250227 | 175600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20250227 | 175500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20250227 | 175400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20250227 | 175300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20250227 | 175200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20250227 | 175100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 13007 |
| 93 | 20250227 | 175000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20250227 | 174900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20250227 | 174800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20250227 | 174700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20250227 | 174600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20250227 | 174500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20250227 | 174400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20250227 | 174300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20250227 | 174200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20250227 | 174100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20250227 | 174000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20250227 | 173900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20250227 | 173800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20250227 | 173700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20250227 | 173600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20250227 | 173500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20250227 | 173400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20250227 | 173300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20250227 | 173200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20250227 | 173100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20250227 | 173000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20250227 | 172900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20250227 | 172800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20250227 | 172700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20250227 | 172600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20250227 | 172500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20250227 | 172400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20250227 | 172300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20250227 | 172200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20250227 | 172100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 13007 |
| 123 | 20250227 | 172000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20250227 | 171900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20250227 | 171800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20250227 | 171700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20250227 | 171600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20250227 | 171500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20250227 | 171400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20250227 | 171300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20250227 | 171200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20250227 | 171100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20250227 | 171000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20250227 | 170900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20250227 | 170800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20250227 | 170700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20250227 | 170600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20250227 | 170500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20250227 | 170400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20250227 | 170300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20250227 | 170200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20250227 | 170100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20250227 | 170000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20250227 | 165900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20250227 | 165800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20250227 | 165700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20250227 | 165600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20250227 | 165500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20250227 | 165400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20250227 | 165300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20250227 | 165200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20250227 | 165100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 13007 |
| 153 | 20250227 | 165000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20250227 | 164900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20250227 | 164800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20250227 | 164700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20250227 | 164600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20250227 | 164500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20250227 | 164400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20250227 | 164300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20250227 | 164200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20250227 | 164100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20250227 | 164000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20250227 | 163900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20250227 | 163800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20250227 | 163700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20250227 | 163600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20250227 | 163500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20250227 | 163400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20250227 | 163300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20250227 | 163200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20250227 | 163100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20250227 | 163000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20250227 | 162900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20250227 | 162800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20250227 | 162700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20250227 | 162600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20250227 | 162500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20250227 | 162400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20250227 | 162300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20250227 | 162200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20250227 | 162100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 13007 |
| 183 | 20250227 | 162000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20250227 | 161900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20250227 | 161800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20250227 | 161700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20250227 | 161600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20250227 | 161500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20250227 | 161400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20250227 | 161300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20250227 | 161200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20250227 | 161100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20250227 | 161000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20250227 | 160900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20250227 | 160800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20250227 | 160700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20250227 | 160600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20250227 | 160500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20250227 | 160400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20250227 | 160300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20250227 | 160200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20250227 | 160100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20250227 | 160000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20250227 | 155900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 205 | 20250227 | 155800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 206 | 20250227 | 155700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 207 | 20250227 | 155600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 208 | 20250227 | 155500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 209 | 20250227 | 155400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 210 | 20250227 | 155300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 211 | 20250227 | 155200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 212 | 20250227 | 155100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 13007 |
| 213 | 20250227 | 155000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 214 | 20250227 | 154900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 215 | 20250227 | 154800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 216 | 20250227 | 154700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 217 | 20250227 | 154600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 218 | 20250227 | 154500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 219 | 20250227 | 154400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 220 | 20250227 | 154300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 221 | 20250227 | 154200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 222 | 20250227 | 154100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 223 | 20250227 | 154000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 224 | 20250227 | 153900 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 225 | 20250227 | 153800 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 226 | 20250227 | 153700 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 227 | 20250227 | 153600 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 228 | 20250227 | 153500 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 229 | 20250227 | 153400 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 230 | 20250227 | 153300 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 231 | 20250227 | 153200 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 232 | 20250227 | 153100 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 233 | 20250227 | 153000 | 40966679200 | 35500 | 35500 | 35500 | 35500 | 13007 |
| 234 | 20250227 | 152900 | 40504930700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 235 | 20250227 | 152800 | 40504930700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 236 | 20250227 | 152700 | 40504930700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 237 | 20250227 | 152600 | 40504930700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 238 | 20250227 | 152500 | 40504930700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 239 | 20250227 | 152400 | 40504930700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 240 | 20250227 | 152300 | 40504930700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 241 | 20250227 | 152200 | 40504930700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 242 | 20250227 | 152100 | 40504930700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 243 | 20250227 | 152000 | 40504930700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 244 | 20250227 | 151900 | 40504930700 | 35450 | 35500 | 35500 | 35400 | 3753 |
| 245 | 20250227 | 151800 | 40371942350 | 35450 | 35400 | 35500 | 35400 | 2313 |
| 246 | 20250227 | 151700 | 40289961950 | 35400 | 35450 | 35450 | 35350 | 2672 |
| 247 | 20250227 | 151600 | 40195324700 | 35450 | 35400 | 35500 | 35400 | 1595 |
| 248 | 20250227 | 151500 | 40138773300 | 35450 | 35350 | 35450 | 35350 | 1883 |
| 249 | 20250227 | 151400 | 40072111950 | 35400 | 35400 | 35450 | 35350 | 1753 |
| 250 | 20250227 | 151300 | 40010057300 | 35400 | 35450 | 35500 | 35400 | 3652 |
| 251 | 20250227 | 151200 | 39880703400 | 35500 | 35400 | 35500 | 35350 | 2362 |
| 252 | 20250227 | 151100 | 39797040900 | 35400 | 35350 | 35400 | 35350 | 2224 |
| 253 | 20250227 | 151000 | 39718389950 | 35400 | 35400 | 35400 | 35350 | 627 |
| 254 | 20250227 | 150900 | 39696195700 | 35400 | 35450 | 35450 | 35400 | 1432 |
| 255 | 20250227 | 150800 | 39645500450 | 35400 | 35400 | 35450 | 35400 | 965 |
| 256 | 20250227 | 150700 | 39611314650 | 35400 | 35400 | 35450 | 35400 | 2149 |
| 257 | 20250227 | 150600 | 39535218300 | 35400 | 35450 | 35450 | 35400 | 572 |
| 258 | 20250227 | 150500 | 39514967400 | 35400 | 35450 | 35450 | 35400 | 6977 |
| 259 | 20250227 | 150400 | 39267962550 | 35400 | 35450 | 35500 | 35400 | 2562 |
| 260 | 20250227 | 150300 | 39177142750 | 35450 | 35500 | 35500 | 35450 | 376 |
| 261 | 20250227 | 150200 | 39163804700 | 35500 | 35450 | 35500 | 35450 | 298 |
| 262 | 20250227 | 150100 | 39153238150 | 35450 | 35500 | 35500 | 35450 | 745 |
| 263 | 20250227 | 150000 | 39126827700 | 35450 | 35550 | 35550 | 35450 | 5408 |
| 264 | 20250227 | 145900 | 38934845100 | 35550 | 35550 | 35550 | 35500 | 1208 |
| 265 | 20250227 | 145800 | 38891953800 | 35550 | 35550 | 35550 | 35500 | 986 |
| 266 | 20250227 | 145700 | 38856926750 | 35550 | 35500 | 35550 | 35500 | 1576 |
| 267 | 20250227 | 145600 | 38800953750 | 35500 | 35550 | 35550 | 35500 | 969 |
| 268 | 20250227 | 145500 | 38766546350 | 35500 | 35550 | 35550 | 35500 | 276 |
| 269 | 20250227 | 145400 | 38756741250 | 35500 | 35550 | 35550 | 35500 | 546 |
| 270 | 20250227 | 145300 | 38737350200 | 35500 | 35500 | 35550 | 35500 | 628 |
| 271 | 20250227 | 145200 | 38715049800 | 35500 | 35500 | 35500 | 35450 | 3665 |
| 272 | 20250227 | 145100 | 38584961450 | 35450 | 35500 | 35500 | 35450 | 2358 |
| 273 | 20250227 | 145000 | 38501363900 | 35500 | 35450 | 35500 | 35450 | 253 |
| 274 | 20250227 | 144900 | 38492389250 | 35500 | 35500 | 35500 | 35450 | 396 |
| 275 | 20250227 | 144800 | 38478340300 | 35500 | 35500 | 35500 | 35450 | 1211 |
| 276 | 20250227 | 144700 | 38435404800 | 35450 | 35500 | 35500 | 35450 | 778 |
| 277 | 20250227 | 144600 | 38407817400 | 35500 | 35500 | 35500 | 35450 | 490 |
| 278 | 20250227 | 144500 | 38390429400 | 35500 | 35500 | 35500 | 35450 | 295 |
| 279 | 20250227 | 144400 | 38379962700 | 35450 | 35550 | 35550 | 35450 | 1986 |
| 280 | 20250227 | 144300 | 38309524050 | 35500 | 35550 | 35550 | 35500 | 101 |
| 281 | 20250227 | 144200 | 38305934700 | 35550 | 35450 | 35550 | 35450 | 3904 |
| 282 | 20250227 | 144100 | 38167340950 | 35500 | 35450 | 35500 | 35450 | 648 |
| 283 | 20250227 | 144000 | 38144360650 | 35500 | 35450 | 35500 | 35450 | 501 |
| 284 | 20250227 | 143900 | 38126589000 | 35450 | 35450 | 35500 | 35450 | 257 |
| 285 | 20250227 | 143800 | 38117471650 | 35450 | 35450 | 35500 | 35450 | 1090 |
| 286 | 20250227 | 143700 | 38078826300 | 35500 | 35500 | 35500 | 35450 | 339 |
| 287 | 20250227 | 143600 | 38066799700 | 35450 | 35450 | 35500 | 35450 | 748 |
| 288 | 20250227 | 143500 | 38040276950 | 35450 | 35450 | 35500 | 35450 | 468 |
| 289 | 20250227 | 143400 | 38023670200 | 35450 | 35450 | 35500 | 35450 | 1111 |
| 290 | 20250227 | 143300 | 37984277950 | 35450 | 35500 | 35500 | 35450 | 366 |
| 291 | 20250227 | 143200 | 37971298650 | 35500 | 35450 | 35500 | 35450 | 779 |
| 292 | 20250227 | 143100 | 37943674300 | 35450 | 35450 | 35500 | 35450 | 347 |
| 293 | 20250227 | 143000 | 37931361250 | 35450 | 35500 | 35500 | 35450 | 661 |
| 294 | 20250227 | 142900 | 37907922000 | 35500 | 35450 | 35500 | 35400 | 1867 |
| 295 | 20250227 | 142800 | 37841735200 | 35400 | 35450 | 35450 | 35400 | 163 |
| 296 | 20250227 | 142700 | 37835958000 | 35450 | 35400 | 35450 | 35400 | 743 |
| 297 | 20250227 | 142600 | 37809622200 | 35450 | 35500 | 35500 | 35400 | 2291 |
| 298 | 20250227 | 142500 | 37728427100 | 35500 | 35550 | 35550 | 35450 | 1149 |
| 299 | 20250227 | 142400 | 37687664600 | 35450 | 35500 | 35500 | 35450 | 1195 |
| 300 | 20250227 | 142300 | 37645245000 | 35500 | 35500 | 35550 | 35450 | 2775 |
| 301 | 20250227 | 142200 | 37546735400 | 35550 | 35550 | 35550 | 35500 | 519 |
| 302 | 20250227 | 142100 | 37528291900 | 35550 | 35500 | 35550 | 35500 | 396 |
| 303 | 20250227 | 142000 | 37514218800 | 35550 | 35500 | 35550 | 35500 | 492 |
| 304 | 20250227 | 141900 | 37496735500 | 35500 | 35550 | 35550 | 35500 | 636 |
| 305 | 20250227 | 141800 | 37474146550 | 35500 | 35550 | 35550 | 35500 | 506 |
| 306 | 20250227 | 141700 | 37456165300 | 35500 | 35550 | 35550 | 35500 | 1636 |
| 307 | 20250227 | 141600 | 37398064000 | 35550 | 35500 | 35550 | 35500 | 405 |
| 308 | 20250227 | 141500 | 37383676850 | 35550 | 35550 | 35550 | 35500 | 414 |
| 309 | 20250227 | 141400 | 37368969650 | 35550 | 35500 | 35550 | 35450 | 1436 |
| 310 | 20250227 | 141300 | 37317986550 | 35500 | 35500 | 35500 | 35450 | 362 |
| 311 | 20250227 | 141200 | 37305140700 | 35500 | 35500 | 35500 | 35450 | 952 |
| 312 | 20250227 | 141100 | 37271345000 | 35500 | 35500 | 35500 | 35450 | 383 |
| 313 | 20250227 | 141000 | 37257750250 | 35500 | 35450 | 35500 | 35450 | 892 |
| 314 | 20250227 | 140900 | 37226094350 | 35500 | 35500 | 35550 | 35450 | 1642 |
| 315 | 20250227 | 140800 | 37167800550 | 35500 | 35500 | 35500 | 35450 | 1243 |
| 316 | 20250227 | 140700 | 37123674500 | 35500 | 35500 | 35500 | 35450 | 926 |
| 317 | 20250227 | 140600 | 37090804350 | 35500 | 35450 | 35500 | 35450 | 1206 |
| 318 | 20250227 | 140500 | 37048040750 | 35500 | 35500 | 35500 | 35450 | 1963 |
| 319 | 20250227 | 140400 | 36978371150 | 35500 | 35500 | 35500 | 35450 | 167 |
| 320 | 20250227 | 140300 | 36972446050 | 35500 | 35450 | 35500 | 35450 | 465 |
| 321 | 20250227 | 140200 | 36955956750 | 35450 | 35400 | 35500 | 35400 | 306 |
| 322 | 20250227 | 140100 | 36945107400 | 35400 | 35500 | 35500 | 35400 | 185 |
| 323 | 20250227 | 140000 | 36938548550 | 35500 | 35450 | 35500 | 35400 | 641 |
| 324 | 20250227 | 135900 | 36915830900 | 35450 | 35400 | 35450 | 35400 | 1270 |
| 325 | 20250227 | 135800 | 36870838300 | 35450 | 35450 | 35450 | 35400 | 271 |
| 326 | 20250227 | 135700 | 36861233150 | 35450 | 35400 | 35450 | 35400 | 280 |
| 327 | 20250227 | 135600 | 36851312000 | 35450 | 35450 | 35450 | 35400 | 376 |
| 328 | 20250227 | 135500 | 36837983100 | 35450 | 35450 | 35500 | 35400 | 1218 |
| 329 | 20250227 | 135400 | 36794822500 | 35450 | 35450 | 35500 | 35450 | 608 |
| 330 | 20250227 | 135300 | 36773261250 | 35450 | 35500 | 35550 | 35400 | 1157 |
| 331 | 20250227 | 135200 | 36732211850 | 35500 | 35500 | 35500 | 35450 | 1597 |
| 332 | 20250227 | 135100 | 36675520600 | 35500 | 35500 | 35500 | 35450 | 1485 |
| 333 | 20250227 | 135000 | 36622866400 | 35450 | 35450 | 35500 | 35450 | 3237 |
| 334 | 20250227 | 134900 | 36507997150 | 35500 | 35500 | 35500 | 35450 | 414 |
| 335 | 20250227 | 134800 | 36493300650 | 35500 | 35500 | 35500 | 35450 | 349 |
| 336 | 20250227 | 134700 | 36480912850 | 35500 | 35450 | 35500 | 35450 | 512 |
| 337 | 20250227 | 134600 | 36462753400 | 35500 | 35450 | 35500 | 35400 | 757 |
| 338 | 20250227 | 134500 | 36435917900 | 35400 | 35450 | 35450 | 35400 | 697 |
| 339 | 20250227 | 134400 | 36411210750 | 35400 | 35450 | 35450 | 35400 | 271 |
| 340 | 20250227 | 134300 | 36401604050 | 35450 | 35400 | 35500 | 35400 | 1269 |
| 341 | 20250227 | 134200 | 36356619250 | 35450 | 35400 | 35450 | 35400 | 979 |
| 342 | 20250227 | 134100 | 36321915600 | 35450 | 35450 | 35450 | 35400 | 240 |
| 343 | 20250227 | 134000 | 36313411450 | 35450 | 35450 | 35450 | 35400 | 213 |
| 344 | 20250227 | 133900 | 36305862050 | 35400 | 35400 | 35450 | 35400 | 489 |
| 345 | 20250227 | 133800 | 36288530650 | 35450 | 35450 | 35450 | 35400 | 330 |
| 346 | 20250227 | 133700 | 36276841500 | 35450 | 35500 | 35500 | 35450 | 2656 |
| 347 | 20250227 | 133600 | 36182601200 | 35500 | 35450 | 35500 | 35450 | 2862 |
| 348 | 20250227 | 133500 | 36081007050 | 35450 | 35450 | 35500 | 35400 | 296 |
| 349 | 20250227 | 133400 | 36070513350 | 35450 | 35400 | 35500 | 35400 | 2358 |
| 350 | 20250227 | 133300 | 35986976350 | 35400 | 35400 | 35400 | 35350 | 612 |
| 351 | 20250227 | 133200 | 35965314800 | 35400 | 35400 | 35400 | 35350 | 501 |
| 352 | 20250227 | 133100 | 35947581350 | 35400 | 35400 | 35400 | 35350 | 398 |
| 353 | 20250227 | 133000 | 35933492550 | 35350 | 35350 | 35400 | 35350 | 1770 |
| 354 | 20250227 | 132900 | 35870846700 | 35400 | 35400 | 35450 | 35350 | 4788 |
| 355 | 20250227 | 132800 | 35701384400 | 35400 | 35400 | 35450 | 35400 | 514 |
| 356 | 20250227 | 132700 | 35683183050 | 35450 | 35500 | 35500 | 35400 | 2120 |
| 357 | 20250227 | 132600 | 35608031600 | 35500 | 35550 | 35550 | 35450 | 3883 |
| 358 | 20250227 | 132500 | 35470153600 | 35500 | 35550 | 35550 | 35500 | 1615 |
| 359 | 20250227 | 132400 | 35412745400 | 35500 | 35500 | 35550 | 35450 | 2892 |
| 360 | 20250227 | 132300 | 35310072950 | 35500 | 35450 | 35550 | 35400 | 7106 |
| 361 | 20250227 | 132200 | 35057948950 | 35450 | 35450 | 35450 | 35400 | 1322 |
| 362 | 20250227 | 132100 | 35011137400 | 35450 | 35450 | 35450 | 35400 | 1047 |
| 363 | 20250227 | 132000 | 34974022200 | 35450 | 35450 | 35450 | 35400 | 818 |
| 364 | 20250227 | 131900 | 34945033700 | 35450 | 35400 | 35450 | 35400 | 655 |
| 365 | 20250227 | 131800 | 34921818950 | 35450 | 35400 | 35450 | 35400 | 527 |
| 366 | 20250227 | 131700 | 34903141700 | 35450 | 35400 | 35450 | 35400 | 3226 |
| 367 | 20250227 | 131600 | 34788799700 | 35450 | 35400 | 35450 | 35350 | 1656 |
| 368 | 20250227 | 131500 | 34730153600 | 35350 | 35400 | 35450 | 35350 | 2693 |
| 369 | 20250227 | 131400 | 34634794700 | 35400 | 35400 | 35450 | 35350 | 2110 |
| 370 | 20250227 | 131300 | 34560098650 | 35400 | 35350 | 35400 | 35350 | 2921 |
| 371 | 20250227 | 131200 | 34456701900 | 35400 | 35350 | 35400 | 35350 | 1635 |
| 372 | 20250227 | 131100 | 34398867800 | 35400 | 35300 | 35400 | 35300 | 11242 |
| 373 | 20250227 | 131000 | 34001766350 | 35300 | 35200 | 35300 | 35200 | 4298 |
| 374 | 20250227 | 130900 | 33850356400 | 35200 | 35200 | 35250 | 35150 | 769 |
| 375 | 20250227 | 130800 | 33823287500 | 35200 | 35200 | 35250 | 35200 | 1628 |
| 376 | 20250227 | 130700 | 33765981800 | 35150 | 35150 | 35200 | 35150 | 2013 |
| 377 | 20250227 | 130600 | 33695138100 | 35150 | 35150 | 35200 | 35150 | 1279 |
| 378 | 20250227 | 130500 | 33650179000 | 35150 | 35100 | 35150 | 35050 | 2471 |
| 379 | 20250227 | 130400 | 33563395700 | 35100 | 35000 | 35100 | 35000 | 1555 |
| 380 | 20250227 | 130300 | 33508888250 | 35050 | 35050 | 35050 | 35000 | 171 |
| 381 | 20250227 | 130200 | 33502897350 | 35050 | 35100 | 35100 | 35050 | 1679 |
| 382 | 20250227 | 130100 | 33444043250 | 35100 | 34900 | 35100 | 34850 | 4019 |
| 383 | 20250227 | 130000 | 33303511950 | 34900 | 34900 | 34950 | 34900 | 1404 |
| 384 | 20250227 | 125900 | 33254500700 | 34900 | 34900 | 34950 | 34900 | 648 |
| 385 | 20250227 | 125800 | 33231880500 | 34950 | 34900 | 34950 | 34850 | 3443 |
| 386 | 20250227 | 125700 | 33111712350 | 34950 | 34950 | 34950 | 34900 | 719 |
| 387 | 20250227 | 125600 | 33086605400 | 34900 | 34950 | 34950 | 34900 | 805 |
| 388 | 20250227 | 125500 | 33058493800 | 34950 | 34900 | 34950 | 34900 | 1418 |
| 389 | 20250227 | 125400 | 33008974350 | 34900 | 34950 | 34950 | 34900 | 1607 |
| 390 | 20250227 | 125300 | 32952849650 | 34950 | 35000 | 35000 | 34900 | 9032 |
| 391 | 20250227 | 125200 | 32637170000 | 35000 | 34950 | 35000 | 34950 | 1026 |
| 392 | 20250227 | 125100 | 32601262550 | 35000 | 35000 | 35000 | 34950 | 2440 |
| 393 | 20250227 | 125000 | 32515895750 | 35000 | 34950 | 35000 | 34950 | 2407 |
| 394 | 20250227 | 124900 | 32431664250 | 35000 | 34950 | 35000 | 34950 | 484 |
| 395 | 20250227 | 124800 | 32414728500 | 34950 | 35000 | 35000 | 34950 | 628 |
| 396 | 20250227 | 124700 | 32392761100 | 34950 | 34950 | 35000 | 34900 | 4097 |
| 397 | 20250227 | 124600 | 32249565700 | 34950 | 34900 | 34950 | 34900 | 441 |
| 398 | 20250227 | 124500 | 32234166650 | 34950 | 34950 | 34950 | 34900 | 524 |
| 399 | 20250227 | 124400 | 32215863250 | 34900 | 34900 | 34950 | 34900 | 736 |
| 400 | 20250227 | 124300 | 32190170350 | 34900 | 34950 | 34950 | 34900 | 484 |
| 401 | 20250227 | 124200 | 32173276200 | 34900 | 34900 | 34950 | 34900 | 1234 |
| 402 | 20250227 | 124100 | 32130203900 | 34900 | 34900 | 34950 | 34900 | 241 |
| 403 | 20250227 | 124000 | 32121790200 | 34900 | 34950 | 34950 | 34900 | 199 |
| 404 | 20250227 | 123900 | 32114839150 | 34900 | 34950 | 34950 | 34900 | 660 |
| 405 | 20250227 | 123800 | 32091799150 | 34950 | 34900 | 34950 | 34900 | 757 |
| 406 | 20250227 | 123700 | 32065374400 | 34900 | 34900 | 34950 | 34900 | 327 |
| 407 | 20250227 | 123600 | 32053953300 | 34900 | 34900 | 34900 | 34850 | 2190 |
| 408 | 20250227 | 123500 | 31977526000 | 34900 | 34900 | 34900 | 34850 | 895 |
| 409 | 20250227 | 123400 | 31946302350 | 34900 | 34900 | 34900 | 34850 | 1192 |
| 410 | 20250227 | 123300 | 31904701950 | 34900 | 34900 | 34900 | 34850 | 497 |
| 411 | 20250227 | 123200 | 31887372600 | 34900 | 34950 | 34950 | 34850 | 1413 |
| 412 | 20250227 | 123100 | 31838050800 | 34900 | 34900 | 34950 | 34900 | 384 |
| 413 | 20250227 | 123000 | 31824647300 | 34950 | 34900 | 34950 | 34900 | 590 |
| 414 | 20250227 | 122900 | 31804041650 | 34950 | 34900 | 34950 | 34850 | 1147 |
| 415 | 20250227 | 122800 | 31763980600 | 34900 | 34850 | 34900 | 34850 | 908 |
| 416 | 20250227 | 122700 | 31732303750 | 34900 | 34900 | 34900 | 34850 | 1818 |
| 417 | 20250227 | 122600 | 31668879400 | 34850 | 34800 | 34900 | 34800 | 1639 |
| 418 | 20250227 | 122500 | 31611806400 | 34800 | 34900 | 34900 | 34800 | 7614 |
| 419 | 20250227 | 122400 | 31346689700 | 34900 | 34900 | 34900 | 34850 | 197 |
| 420 | 20250227 | 122300 | 31339820700 | 34900 | 34800 | 34900 | 34800 | 4662 |
| 421 | 20250227 | 122200 | 31177355050 | 34800 | 34800 | 34850 | 34800 | 3034 |
| 422 | 20250227 | 122100 | 31071712200 | 34800 | 34850 | 34900 | 34800 | 3630 |
| 423 | 20250227 | 122000 | 30945256950 | 34800 | 34950 | 34950 | 34800 | 21363 |
| 424 | 20250227 | 121900 | 30201125700 | 34900 | 35000 | 35000 | 34900 | 2407 |
| 425 | 20250227 | 121800 | 30117021450 | 35000 | 34950 | 35000 | 34950 | 518 |
| 426 | 20250227 | 121700 | 30098911000 | 34950 | 34950 | 35000 | 34950 | 272 |
| 427 | 20250227 | 121600 | 30089402400 | 34950 | 35000 | 35000 | 34950 | 142 |
| 428 | 20250227 | 121500 | 30084438100 | 35000 | 34950 | 35000 | 34900 | 2198 |
| 429 | 20250227 | 121400 | 30007645500 | 34950 | 34950 | 35000 | 34900 | 10902 |
| 430 | 20250227 | 121300 | 29627072100 | 35000 | 35000 | 35000 | 34950 | 2655 |
| 431 | 20250227 | 121200 | 29534204900 | 35000 | 34950 | 35000 | 34950 | 311 |
| 432 | 20250227 | 121100 | 29523326000 | 34950 | 34950 | 35000 | 34950 | 1478 |
| 433 | 20250227 | 121000 | 29471656300 | 35000 | 35000 | 35000 | 34950 | 5403 |
| 434 | 20250227 | 120900 | 29282788650 | 34950 | 35000 | 35050 | 34950 | 6049 |
| 435 | 20250227 | 120800 | 29071144200 | 35000 | 35000 | 35050 | 35000 | 683 |
| 436 | 20250227 | 120700 | 29047231200 | 35050 | 35050 | 35050 | 35000 | 436 |
| 437 | 20250227 | 120600 | 29031958500 | 35050 | 35050 | 35050 | 35000 | 833 |
| 438 | 20250227 | 120500 | 29002764500 | 35000 | 35050 | 35050 | 35000 | 807 |
| 439 | 20250227 | 120400 | 28974500700 | 35050 | 35000 | 35050 | 35000 | 275 |
| 440 | 20250227 | 120300 | 28964867850 | 35000 | 35050 | 35050 | 35000 | 625 |
| 441 | 20250227 | 120200 | 28942975650 | 35000 | 35050 | 35050 | 35000 | 587 |
| 442 | 20250227 | 120100 | 28922411000 | 35050 | 35000 | 35050 | 35000 | 118 |
| 443 | 20250227 | 120000 | 28918278550 | 35000 | 34950 | 35050 | 34950 | 768 |
| 444 | 20250227 | 115900 | 28891408550 | 34950 | 35000 | 35050 | 34950 | 769 |
| 445 | 20250227 | 115800 | 28864498050 | 35000 | 35000 | 35000 | 34950 | 1011 |
| 446 | 20250227 | 115700 | 28829130050 | 35050 | 34950 | 35050 | 34950 | 2343 |
| 447 | 20250227 | 115600 | 28747122000 | 34950 | 34950 | 35000 | 34950 | 456 |
| 448 | 20250227 | 115500 | 28731171050 | 35000 | 34950 | 35000 | 34950 | 1623 |
| 449 | 20250227 | 115400 | 28674434900 | 35000 | 35050 | 35050 | 34950 | 2812 |
| 450 | 20250227 | 115300 | 28576013100 | 35000 | 35000 | 35050 | 35000 | 986 |
| 451 | 20250227 | 115200 | 28541499100 | 35000 | 35050 | 35050 | 34950 | 1237 |
| 452 | 20250227 | 115100 | 28498212650 | 35000 | 35000 | 35050 | 34950 | 806 |
| 453 | 20250227 | 115000 | 28470003950 | 35000 | 35000 | 35050 | 34950 | 2670 |
| 454 | 20250227 | 114900 | 28376566900 | 35000 | 35000 | 35050 | 35000 | 3732 |
| 455 | 20250227 | 114800 | 28245943700 | 35000 | 35050 | 35050 | 35000 | 401 |
| 456 | 20250227 | 114700 | 28231895750 | 35050 | 35050 | 35050 | 35000 | 1775 |
| 457 | 20250227 | 114600 | 28169702300 | 35050 | 35050 | 35100 | 35000 | 1265 |
| 458 | 20250227 | 114500 | 28125374300 | 35050 | 35050 | 35100 | 35050 | 2253 |
| 459 | 20250227 | 114400 | 28046384650 | 35050 | 35050 | 35100 | 35050 | 979 |
| 460 | 20250227 | 114300 | 28012057850 | 35050 | 35100 | 35100 | 35050 | 407 |
| 461 | 20250227 | 114200 | 27997783300 | 35100 | 35100 | 35100 | 35050 | 273 |
| 462 | 20250227 | 114100 | 27988206000 | 35100 | 35100 | 35100 | 35050 | 456 |
| 463 | 20250227 | 114000 | 27972210000 | 35100 | 35100 | 35100 | 35050 | 1234 |
| 464 | 20250227 | 113900 | 27928906000 | 35100 | 35050 | 35100 | 35050 | 938 |
| 465 | 20250227 | 113800 | 27896006850 | 35050 | 35150 | 35150 | 35050 | 988 |
| 466 | 20250227 | 113700 | 27861335600 | 35150 | 35050 | 35150 | 35050 | 1990 |
| 467 | 20250227 | 113600 | 27791522050 | 35050 | 35050 | 35100 | 35000 | 1190 |
| 468 | 20250227 | 113500 | 27749815700 | 35100 | 35150 | 35150 | 35000 | 5211 |
| 469 | 20250227 | 113400 | 27567169400 | 35150 | 35200 | 35200 | 35150 | 1202 |
| 470 | 20250227 | 113300 | 27524914850 | 35200 | 35250 | 35250 | 35100 | 6651 |
| 471 | 20250227 | 113200 | 27290954700 | 35250 | 35200 | 35250 | 35200 | 587 |
| 472 | 20250227 | 113100 | 27270274650 | 35200 | 35250 | 35250 | 35200 | 466 |
| 473 | 20250227 | 113000 | 27253854200 | 35250 | 35250 | 35250 | 35200 | 942 |
| 474 | 20250227 | 112900 | 27220681200 | 35250 | 35250 | 35250 | 35200 | 966 |
| 475 | 20250227 | 112800 | 27186638350 | 35250 | 35250 | 35250 | 35200 | 1123 |
| 476 | 20250227 | 112700 | 27147073550 | 35200 | 35250 | 35250 | 35200 | 2159 |
| 477 | 20250227 | 112600 | 27070993250 | 35200 | 35250 | 35300 | 35200 | 1626 |
| 478 | 20250227 | 112500 | 27013711500 | 35250 | 35200 | 35250 | 35200 | 2660 |
| 479 | 20250227 | 112400 | 26919984550 | 35200 | 35150 | 35250 | 35150 | 2299 |
| 480 | 20250227 | 112300 | 26839049200 | 35150 | 35200 | 35200 | 35150 | 298 |
| 481 | 20250227 | 112200 | 26828567950 | 35200 | 35150 | 35200 | 35100 | 3987 |
| 482 | 20250227 | 112100 | 26688369600 | 35200 | 35150 | 35200 | 35150 | 703 |
| 483 | 20250227 | 112000 | 26663628750 | 35150 | 35150 | 35200 | 35150 | 2478 |
| 484 | 20250227 | 111900 | 26576410200 | 35150 | 35200 | 35200 | 35150 | 466 |
| 485 | 20250227 | 111800 | 26560020200 | 35200 | 35200 | 35200 | 35150 | 694 |
| 486 | 20250227 | 111700 | 26535619450 | 35200 | 35150 | 35200 | 35100 | 896 |
| 487 | 20250227 | 111600 | 26504115250 | 35100 | 35050 | 35150 | 35000 | 4306 |
| 488 | 20250227 | 111500 | 26353084250 | 35000 | 35050 | 35050 | 35000 | 717 |
| 489 | 20250227 | 111400 | 26327975500 | 35000 | 35000 | 35050 | 34950 | 2350 |
| 490 | 20250227 | 111300 | 26245727250 | 35000 | 34950 | 35000 | 34950 | 763 |
| 491 | 20250227 | 111200 | 26219040500 | 35000 | 34950 | 35000 | 34950 | 1061 |
| 492 | 20250227 | 111100 | 26181950350 | 34950 | 34950 | 35000 | 34950 | 2203 |
| 493 | 20250227 | 111000 | 26104949850 | 34950 | 35050 | 35050 | 34900 | 9070 |
| 494 | 20250227 | 110900 | 25787782650 | 35050 | 35000 | 35050 | 35000 | 904 |
| 495 | 20250227 | 110800 | 25756133500 | 35000 | 35000 | 35050 | 34950 | 3220 |
| 496 | 20250227 | 110700 | 25643468800 | 34950 | 35000 | 35050 | 34950 | 1256 |
| 497 | 20250227 | 110600 | 25599505450 | 35000 | 35000 | 35050 | 34950 | 1261 |
| 498 | 20250227 | 110500 | 25555363950 | 34950 | 34950 | 35050 | 34950 | 6218 |
| 499 | 20250227 | 110400 | 25337941700 | 35000 | 35000 | 35050 | 34950 | 5120 |
| 500 | 20250227 | 110300 | 25158920800 | 35000 | 35000 | 35050 | 34950 | 21865 |
| 501 | 20250227 | 110200 | 24393587600 | 35000 | 35050 | 35100 | 35000 | 16511 |
| 502 | 20250227 | 110100 | 23815136700 | 35050 | 35100 | 35100 | 35050 | 1707 |
| 503 | 20250227 | 110000 | 23755290300 | 35050 | 35100 | 35150 | 35050 | 10677 |
| 504 | 20250227 | 105900 | 23380548150 | 35100 | 35100 | 35200 | 35100 | 1673 |
| 505 | 20250227 | 105800 | 23321770900 | 35100 | 35100 | 35150 | 35100 | 2760 |
| 506 | 20250227 | 105700 | 23224820750 | 35100 | 35150 | 35150 | 35100 | 2675 |
| 507 | 20250227 | 105600 | 23130868100 | 35150 | 35100 | 35200 | 35100 | 1921 |
| 508 | 20250227 | 105500 | 23063361650 | 35150 | 35100 | 35150 | 35100 | 3340 |
| 509 | 20250227 | 105400 | 22946039600 | 35150 | 35150 | 35150 | 35100 | 1085 |
| 510 | 20250227 | 105300 | 22907917650 | 35150 | 35200 | 35200 | 35100 | 3424 |
| 511 | 20250227 | 105200 | 22787601250 | 35150 | 35150 | 35200 | 35150 | 1503 |
| 512 | 20250227 | 105100 | 22734748650 | 35150 | 35150 | 35200 | 35100 | 9284 |
| 513 | 20250227 | 105000 | 22408179900 | 35150 | 35150 | 35200 | 35100 | 3969 |
| 514 | 20250227 | 104900 | 22268672250 | 35150 | 35250 | 35250 | 35150 | 11143 |
| 515 | 20250227 | 104800 | 21876618200 | 35250 | 35300 | 35300 | 35250 | 5309 |
| 516 | 20250227 | 104700 | 21689470650 | 35250 | 35300 | 35350 | 35250 | 2661 |
| 517 | 20250227 | 104600 | 21595540000 | 35300 | 35300 | 35350 | 35300 | 765 |
| 518 | 20250227 | 104500 | 21568527200 | 35300 | 35350 | 35350 | 35250 | 4504 |
| 519 | 20250227 | 104400 | 21409504650 | 35300 | 35400 | 35400 | 35300 | 6498 |
| 520 | 20250227 | 104300 | 21179769400 | 35400 | 35350 | 35400 | 35350 | 1271 |
| 521 | 20250227 | 104200 | 21134797750 | 35350 | 35350 | 35400 | 35350 | 1250 |
| 522 | 20250227 | 104100 | 21090607900 | 35350 | 35300 | 35350 | 35300 | 1344 |
| 523 | 20250227 | 104000 | 21043115050 | 35350 | 35300 | 35350 | 35300 | 3230 |
| 524 | 20250227 | 103900 | 20928956750 | 35300 | 35250 | 35350 | 35250 | 1946 |
| 525 | 20250227 | 103800 | 20860298350 | 35300 | 35300 | 35350 | 35250 | 1491 |
| 526 | 20250227 | 103700 | 20807702550 | 35300 | 35350 | 35350 | 35250 | 3990 |
| 527 | 20250227 | 103600 | 20666887850 | 35350 | 35250 | 35350 | 35250 | 2652 |
| 528 | 20250227 | 103500 | 20573324250 | 35250 | 35250 | 35250 | 35200 | 1775 |
| 529 | 20250227 | 103400 | 20510800400 | 35250 | 35250 | 35300 | 35200 | 2110 |
| 530 | 20250227 | 103300 | 20436427850 | 35250 | 35250 | 35250 | 35200 | 2317 |
| 531 | 20250227 | 103200 | 20354822400 | 35250 | 35250 | 35300 | 35200 | 2554 |
| 532 | 20250227 | 103100 | 20264808950 | 35250 | 35350 | 35350 | 35200 | 19383 |
| 533 | 20250227 | 103000 | 19581221450 | 35350 | 35350 | 35400 | 35300 | 1838 |
| 534 | 20250227 | 102900 | 19516254850 | 35350 | 35350 | 35400 | 35300 | 8224 |
| 535 | 20250227 | 102800 | 19225616800 | 35400 | 35400 | 35400 | 35350 | 2312 |
| 536 | 20250227 | 102700 | 19143857000 | 35350 | 35350 | 35400 | 35300 | 2663 |
| 537 | 20250227 | 102600 | 19049685800 | 35350 | 35400 | 35400 | 35350 | 3464 |
| 538 | 20250227 | 102500 | 18927204300 | 35350 | 35350 | 35400 | 35300 | 3285 |
| 539 | 20250227 | 102400 | 18811136800 | 35350 | 35350 | 35400 | 35300 | 5561 |
| 540 | 20250227 | 102300 | 18614485800 | 35400 | 35400 | 35450 | 35300 | 9675 |
| 541 | 20250227 | 102200 | 18272357100 | 35450 | 35400 | 35450 | 35350 | 2044 |
| 542 | 20250227 | 102100 | 18200023950 | 35400 | 35300 | 35400 | 35300 | 7439 |
| 543 | 20250227 | 102000 | 17937042450 | 35350 | 35400 | 35400 | 35300 | 15281 |
| 544 | 20250227 | 101900 | 17396932150 | 35400 | 35450 | 35500 | 35400 | 8887 |
| 545 | 20250227 | 101800 | 17082139150 | 35500 | 35500 | 35550 | 35450 | 2984 |
| 546 | 20250227 | 101700 | 16976218450 | 35500 | 35650 | 35650 | 35500 | 32445 |
| 547 | 20250227 | 101600 | 15823550300 | 35650 | 35750 | 35750 | 35650 | 10166 |
| 548 | 20250227 | 101500 | 15460789550 | 35750 | 35800 | 35850 | 35700 | 9174 |
| 549 | 20250227 | 101400 | 15132775300 | 35800 | 35750 | 35850 | 35750 | 2924 |
| 550 | 20250227 | 101300 | 15028134450 | 35800 | 35750 | 35800 | 35750 | 1067 |
| 551 | 20250227 | 101200 | 14989972450 | 35800 | 35800 | 35800 | 35750 | 1468 |
| 552 | 20250227 | 101100 | 14937456500 | 35800 | 35750 | 35800 | 35750 | 1156 |
| 553 | 20250227 | 101000 | 14896100700 | 35800 | 35750 | 35900 | 35750 | 2646 |
| 554 | 20250227 | 100900 | 14801413000 | 35800 | 35850 | 35900 | 35800 | 8669 |
| 555 | 20250227 | 100800 | 14490874250 | 35850 | 35800 | 35950 | 35800 | 1732 |
| 556 | 20250227 | 100700 | 14428748650 | 35850 | 35800 | 35850 | 35750 | 6105 |
| 557 | 20250227 | 100600 | 14210275600 | 35800 | 35850 | 35850 | 35800 | 2264 |
| 558 | 20250227 | 100500 | 14129135750 | 35800 | 35850 | 35900 | 35800 | 2943 |
| 559 | 20250227 | 100400 | 14023682350 | 35850 | 35950 | 35950 | 35850 | 2856 |
| 560 | 20250227 | 100300 | 13921181950 | 35950 | 36000 | 36000 | 35900 | 7130 |
| 561 | 20250227 | 100200 | 13664686250 | 35950 | 35950 | 36000 | 35950 | 844 |
| 562 | 20250227 | 100100 | 13634343950 | 35950 | 35950 | 36000 | 35950 | 1036 |
| 563 | 20250227 | 100000 | 13597099200 | 35950 | 35950 | 35950 | 35850 | 1889 |
| 564 | 20250227 | 095900 | 13529228700 | 35900 | 35900 | 35900 | 35800 | 3557 |
| 565 | 20250227 | 095800 | 13401651950 | 35900 | 35850 | 35950 | 35850 | 2701 |
| 566 | 20250227 | 095700 | 13304682000 | 35900 | 35850 | 35900 | 35850 | 1820 |
| 567 | 20250227 | 095600 | 13239361050 | 35850 | 35800 | 35850 | 35800 | 1620 |
| 568 | 20250227 | 095500 | 13181331850 | 35800 | 35750 | 35850 | 35750 | 5328 |
| 569 | 20250227 | 095400 | 12990583050 | 35800 | 35850 | 35850 | 35750 | 5641 |
| 570 | 20250227 | 095300 | 12788573550 | 35850 | 35750 | 35900 | 35750 | 3049 |
| 571 | 20250227 | 095200 | 12679410000 | 35800 | 35800 | 35800 | 35750 | 2440 |
| 572 | 20250227 | 095100 | 12592173400 | 35750 | 35750 | 35800 | 35700 | 4422 |
| 573 | 20250227 | 095000 | 12434114100 | 35800 | 35750 | 35800 | 35700 | 1487 |
| 574 | 20250227 | 094900 | 12380952400 | 35750 | 35800 | 35800 | 35700 | 9866 |
| 575 | 20250227 | 094800 | 12028475050 | 35800 | 35850 | 35900 | 35750 | 11072 |
| 576 | 20250227 | 094700 | 11632284900 | 35850 | 35850 | 35850 | 35800 | 1233 |
| 577 | 20250227 | 094600 | 11588105650 | 35850 | 35850 | 35900 | 35850 | 5639 |
| 578 | 20250227 | 094500 | 11385920050 | 35850 | 35850 | 35900 | 35850 | 1850 |
| 579 | 20250227 | 094400 | 11319545050 | 35850 | 35850 | 35900 | 35800 | 7591 |
| 580 | 20250227 | 094300 | 11047448650 | 35800 | 35850 | 35900 | 35750 | 15321 |
| 581 | 20250227 | 094200 | 10498610250 | 35900 | 35950 | 35950 | 35850 | 5060 |
| 582 | 20250227 | 094100 | 10316976050 | 35950 | 35950 | 36000 | 35900 | 6528 |
| 583 | 20250227 | 094000 | 10082320000 | 35950 | 35950 | 36000 | 35900 | 5608 |
| 584 | 20250227 | 093900 | 9880783750 | 35950 | 35950 | 36000 | 35900 | 5513 |
| 585 | 20250227 | 093800 | 9682601650 | 36000 | 36050 | 36050 | 35950 | 5151 |
| 586 | 20250227 | 093700 | 9497153750 | 36050 | 36100 | 36100 | 36050 | 7978 |
| 587 | 20250227 | 093600 | 9209474350 | 36100 | 36150 | 36150 | 36100 | 3035 |
| 588 | 20250227 | 093500 | 9099862650 | 36150 | 36100 | 36150 | 36050 | 3116 |
| 589 | 20250227 | 093400 | 8987373950 | 36050 | 36100 | 36150 | 36000 | 26123 |
| 590 | 20250227 | 093300 | 8046390300 | 36100 | 36100 | 36150 | 36050 | 3007 |
| 591 | 20250227 | 093200 | 7937838450 | 36100 | 36150 | 36200 | 36050 | 5605 |
| 592 | 20250227 | 093100 | 7735447850 | 36150 | 36200 | 36200 | 36150 | 2963 |
| 593 | 20250227 | 093000 | 7628328450 | 36200 | 36250 | 36300 | 36200 | 1961 |
| 594 | 20250227 | 092900 | 7557316100 | 36300 | 36250 | 36300 | 36200 | 2960 |
| 595 | 20250227 | 092800 | 7450056200 | 36200 | 36250 | 36300 | 36200 | 988 |
| 596 | 20250227 | 092700 | 7414246050 | 36250 | 36250 | 36350 | 36150 | 5354 |
| 597 | 20250227 | 092600 | 7220336450 | 36250 | 36100 | 36300 | 36100 | 6350 |
| 598 | 20250227 | 092500 | 6990720100 | 36100 | 36300 | 36300 | 36050 | 16758 |
| 599 | 20250227 | 092400 | 6384657300 | 36300 | 36350 | 36400 | 36250 | 4926 |
| 600 | 20250227 | 092300 | 6205699550 | 36400 | 36400 | 36450 | 36350 | 3526 |
| 601 | 20250227 | 092200 | 6077351850 | 36400 | 36400 | 36400 | 36350 | 3054 |
| 602 | 20250227 | 092100 | 5966242500 | 36400 | 36400 | 36500 | 36350 | 12195 |
| 603 | 20250227 | 092000 | 5521911250 | 36400 | 36400 | 36450 | 36350 | 1650 |
| 604 | 20250227 | 091900 | 5461855700 | 36400 | 36250 | 36500 | 36250 | 4505 |
| 605 | 20250227 | 091800 | 5297934700 | 36250 | 36200 | 36400 | 36100 | 13646 |
| 606 | 20250227 | 091700 | 4803891800 | 36200 | 36450 | 36500 | 36150 | 16902 |
| 607 | 20250227 | 091600 | 4190174000 | 36500 | 36500 | 36500 | 36450 | 2529 |
| 608 | 20250227 | 091500 | 4097977550 | 36500 | 36550 | 36550 | 36450 | 5086 |
| 609 | 20250227 | 091400 | 3912257450 | 36550 | 36650 | 36700 | 36550 | 7050 |
| 610 | 20250227 | 091300 | 3654128950 | 36650 | 36600 | 36650 | 36550 | 2427 |
| 611 | 20250227 | 091200 | 3565298150 | 36600 | 36550 | 36700 | 36550 | 15556 |
| 612 | 20250227 | 091100 | 2995960700 | 36550 | 36500 | 36600 | 36500 | 8612 |
| 613 | 20250227 | 091000 | 2681377900 | 36550 | 36650 | 36650 | 36500 | 8298 |
| 614 | 20250227 | 090900 | 2378176400 | 36650 | 36750 | 36750 | 36600 | 5945 |
| 615 | 20250227 | 090800 | 2160318150 | 36700 | 36700 | 36800 | 36700 | 6980 |
| 616 | 20250227 | 090700 | 1903868100 | 36700 | 36950 | 36950 | 36650 | 12007 |
| 617 | 20250227 | 090600 | 1462322650 | 36950 | 36900 | 37000 | 36900 | 2697 |
| 618 | 20250227 | 090500 | 1362698300 | 36950 | 37000 | 37050 | 36900 | 6310 |
| 619 | 20250227 | 090400 | 1129346400 | 37000 | 36950 | 37050 | 36900 | 2092 |
| 620 | 20250227 | 090300 | 1051965600 | 36900 | 36900 | 37000 | 36850 | 1199 |
| 621 | 20250227 | 090200 | 1007714300 | 36850 | 36800 | 36900 | 36650 | 7649 |
| 622 | 20250227 | 090100 | 727028600 | 36800 | 36750 | 36900 | 36600 | 6445 |
| 623 | 20250227 | 090000 | 490236800 | 36800 | 37100 | 37150 | 36750 | 13052 |