34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 192500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 10710 |
| 3 | 20250227 | 192400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20250227 | 192300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20250227 | 192200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20250227 | 192100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20250227 | 192000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20250227 | 191900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20250227 | 191800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20250227 | 191700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20250227 | 191600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20250227 | 191500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20250227 | 191400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20250227 | 191300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20250227 | 191200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20250227 | 191100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20250227 | 191000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20250227 | 190900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20250227 | 190800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20250227 | 190700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20250227 | 190600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20250227 | 190500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20250227 | 190400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20250227 | 190300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20250227 | 190200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20250227 | 190100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20250227 | 190000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20250227 | 185900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20250227 | 185800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20250227 | 185700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20250227 | 185600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20250227 | 185500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 10710 |
| 33 | 20250227 | 185400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20250227 | 185300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20250227 | 185200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20250227 | 185100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20250227 | 185000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20250227 | 184900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20250227 | 184800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20250227 | 184700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20250227 | 184600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20250227 | 184500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20250227 | 184400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20250227 | 184300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20250227 | 184200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20250227 | 184100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20250227 | 184000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20250227 | 183900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20250227 | 183800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20250227 | 183700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20250227 | 183600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20250227 | 183500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20250227 | 183400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20250227 | 183300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20250227 | 183200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20250227 | 183100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20250227 | 183000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20250227 | 182900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20250227 | 182800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20250227 | 182700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20250227 | 182600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20250227 | 182500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 10710 |
| 63 | 20250227 | 182400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20250227 | 182300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20250227 | 182200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20250227 | 182100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20250227 | 182000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20250227 | 181900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20250227 | 181800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20250227 | 181700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20250227 | 181600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20250227 | 181500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20250227 | 181400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20250227 | 181300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20250227 | 181200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20250227 | 181100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20250227 | 181000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20250227 | 180900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20250227 | 180800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20250227 | 180700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20250227 | 180600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20250227 | 180500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20250227 | 180400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20250227 | 180300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20250227 | 180200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20250227 | 180100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20250227 | 180000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20250227 | 175900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20250227 | 175800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20250227 | 175700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20250227 | 175600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20250227 | 175500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 10710 |
| 93 | 20250227 | 175400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20250227 | 175300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20250227 | 175200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20250227 | 175100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20250227 | 175000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20250227 | 174900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20250227 | 174800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20250227 | 174700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20250227 | 174600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20250227 | 174500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20250227 | 174400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20250227 | 174300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20250227 | 174200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20250227 | 174100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20250227 | 174000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20250227 | 173900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20250227 | 173800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20250227 | 173700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20250227 | 173600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20250227 | 173500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20250227 | 173400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20250227 | 173300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20250227 | 173200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20250227 | 173100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20250227 | 173000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20250227 | 172900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20250227 | 172800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20250227 | 172700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20250227 | 172600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20250227 | 172500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 10710 |
| 123 | 20250227 | 172400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20250227 | 172300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20250227 | 172200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20250227 | 172100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20250227 | 172000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20250227 | 171900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20250227 | 171800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20250227 | 171700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20250227 | 171600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20250227 | 171500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20250227 | 171400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20250227 | 171300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20250227 | 171200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20250227 | 171100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20250227 | 171000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20250227 | 170900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20250227 | 170800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20250227 | 170700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20250227 | 170600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20250227 | 170500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20250227 | 170400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20250227 | 170300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20250227 | 170200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20250227 | 170100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20250227 | 170000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20250227 | 165900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20250227 | 165800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20250227 | 165700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20250227 | 165600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20250227 | 165500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 10710 |
| 153 | 20250227 | 165400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20250227 | 165300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20250227 | 165200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20250227 | 165100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20250227 | 165000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20250227 | 164900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20250227 | 164800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20250227 | 164700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20250227 | 164600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20250227 | 164500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20250227 | 164400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20250227 | 164300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20250227 | 164200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20250227 | 164100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20250227 | 164000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20250227 | 163900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20250227 | 163800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20250227 | 163700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20250227 | 163600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20250227 | 163500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20250227 | 163400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20250227 | 163300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20250227 | 163200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20250227 | 163100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20250227 | 163000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20250227 | 162900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20250227 | 162800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20250227 | 162700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20250227 | 162600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20250227 | 162500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 10710 |
| 183 | 20250227 | 162400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20250227 | 162300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20250227 | 162200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20250227 | 162100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20250227 | 162000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20250227 | 161900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20250227 | 161800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20250227 | 161700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20250227 | 161600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20250227 | 161500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20250227 | 161400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20250227 | 161300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20250227 | 161200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20250227 | 161100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20250227 | 161000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20250227 | 160900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20250227 | 160800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20250227 | 160700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20250227 | 160600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20250227 | 160500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20250227 | 160400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20250227 | 160300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20250227 | 160200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20250227 | 160100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20250227 | 160000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20250227 | 155900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20250227 | 155800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20250227 | 155700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20250227 | 155600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20250227 | 155500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 10710 |
| 213 | 20250227 | 155400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20250227 | 155300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20250227 | 155200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20250227 | 155100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20250227 | 155000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20250227 | 154900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20250227 | 154800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20250227 | 154700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20250227 | 154600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20250227 | 154500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20250227 | 154400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20250227 | 154300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20250227 | 154200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20250227 | 154100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20250227 | 154000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20250227 | 153900 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20250227 | 153800 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20250227 | 153700 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20250227 | 153600 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 232 | 20250227 | 153500 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 233 | 20250227 | 153400 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 234 | 20250227 | 153300 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 235 | 20250227 | 153200 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 236 | 20250227 | 153100 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 237 | 20250227 | 153000 | 23649231150 | 29700 | 29700 | 29700 | 29700 | 10710 |
| 238 | 20250227 | 152900 | 23331144150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 239 | 20250227 | 152800 | 23331144150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 240 | 20250227 | 152700 | 23331144150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 241 | 20250227 | 152600 | 23331144150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 242 | 20250227 | 152500 | 23331144150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 243 | 20250227 | 152400 | 23331144150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 244 | 20250227 | 152300 | 23331144150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 245 | 20250227 | 152200 | 23331144150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 246 | 20250227 | 152100 | 23331144150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 247 | 20250227 | 152000 | 23331144150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 248 | 20250227 | 151900 | 23331144150 | 29600 | 29700 | 29700 | 29550 | 1011 |
| 249 | 20250227 | 151800 | 23301241100 | 29650 | 29700 | 29750 | 29650 | 734 |
| 250 | 20250227 | 151700 | 23279430950 | 29700 | 29700 | 29750 | 29650 | 4231 |
| 251 | 20250227 | 151600 | 23153707700 | 29700 | 29750 | 29750 | 29600 | 1661 |
| 252 | 20250227 | 151500 | 23104384000 | 29750 | 29650 | 29750 | 29550 | 4649 |
| 253 | 20250227 | 151400 | 22966391900 | 29700 | 29650 | 29700 | 29600 | 7187 |
| 254 | 20250227 | 151300 | 22752993050 | 29650 | 29650 | 29650 | 29600 | 1727 |
| 255 | 20250227 | 151200 | 22701806850 | 29650 | 29550 | 29650 | 29550 | 1754 |
| 256 | 20250227 | 151100 | 22649844000 | 29600 | 29650 | 29650 | 29600 | 1286 |
| 257 | 20250227 | 151000 | 22611746000 | 29600 | 29650 | 29700 | 29600 | 2658 |
| 258 | 20250227 | 150900 | 22532927600 | 29600 | 29650 | 29650 | 29600 | 1593 |
| 259 | 20250227 | 150800 | 22485710800 | 29600 | 29650 | 29650 | 29600 | 1468 |
| 260 | 20250227 | 150700 | 22442205150 | 29600 | 29650 | 29650 | 29600 | 2526 |
| 261 | 20250227 | 150600 | 22367388250 | 29650 | 29600 | 29650 | 29550 | 2911 |
| 262 | 20250227 | 150500 | 22281176050 | 29600 | 29650 | 29700 | 29600 | 1677 |
| 263 | 20250227 | 150400 | 22231453650 | 29650 | 29700 | 29700 | 29600 | 2311 |
| 264 | 20250227 | 150300 | 22162880400 | 29650 | 29700 | 29700 | 29650 | 1177 |
| 265 | 20250227 | 150200 | 22127939950 | 29650 | 29600 | 29700 | 29600 | 2137 |
| 266 | 20250227 | 150100 | 22064547650 | 29650 | 29700 | 29700 | 29600 | 987 |
| 267 | 20250227 | 150000 | 22035268050 | 29700 | 29700 | 29700 | 29650 | 1706 |
| 268 | 20250227 | 145900 | 21984617500 | 29700 | 29650 | 29700 | 29650 | 2866 |
| 269 | 20250227 | 145800 | 21899532000 | 29650 | 29650 | 29650 | 29600 | 2182 |
| 270 | 20250227 | 145700 | 21834841500 | 29600 | 29650 | 29650 | 29600 | 1381 |
| 271 | 20250227 | 145600 | 21793910650 | 29600 | 29650 | 29650 | 29600 | 1007 |
| 272 | 20250227 | 145500 | 21764056500 | 29600 | 29550 | 29650 | 29550 | 2294 |
| 273 | 20250227 | 145400 | 21696114500 | 29600 | 29600 | 29650 | 29500 | 1724 |
| 274 | 20250227 | 145300 | 21645074600 | 29500 | 29600 | 29600 | 29500 | 2547 |
| 275 | 20250227 | 145200 | 21569770750 | 29600 | 29550 | 29600 | 29500 | 2294 |
| 276 | 20250227 | 145100 | 21501929500 | 29550 | 29600 | 29600 | 29550 | 1081 |
| 277 | 20250227 | 145000 | 21469938250 | 29600 | 29500 | 29600 | 29450 | 2970 |
| 278 | 20250227 | 144900 | 21382246300 | 29450 | 29500 | 29500 | 29400 | 1606 |
| 279 | 20250227 | 144800 | 21334959700 | 29400 | 29550 | 29550 | 29400 | 1192 |
| 280 | 20250227 | 144700 | 21299801900 | 29550 | 29500 | 29550 | 29500 | 1448 |
| 281 | 20250227 | 144600 | 21257041950 | 29500 | 29550 | 29550 | 29500 | 216 |
| 282 | 20250227 | 144500 | 21250661350 | 29600 | 29550 | 29600 | 29500 | 1723 |
| 283 | 20250227 | 144400 | 21199742500 | 29550 | 29500 | 29550 | 29450 | 1249 |
| 284 | 20250227 | 144300 | 21162926450 | 29500 | 29500 | 29550 | 29500 | 230 |
| 285 | 20250227 | 144200 | 21156136200 | 29550 | 29500 | 29600 | 29500 | 1039 |
| 286 | 20250227 | 144100 | 21125444850 | 29550 | 29550 | 29600 | 29500 | 1156 |
| 287 | 20250227 | 144000 | 21091294250 | 29550 | 29600 | 29600 | 29550 | 1011 |
| 288 | 20250227 | 143900 | 21061384900 | 29600 | 29600 | 29600 | 29550 | 693 |
| 289 | 20250227 | 143800 | 21040895700 | 29550 | 29500 | 29550 | 29450 | 1704 |
| 290 | 20250227 | 143700 | 20990641300 | 29400 | 29450 | 29500 | 29400 | 1151 |
| 291 | 20250227 | 143600 | 20956734850 | 29450 | 29500 | 29500 | 29450 | 1651 |
| 292 | 20250227 | 143500 | 20908037800 | 29500 | 29550 | 29550 | 29500 | 743 |
| 293 | 20250227 | 143400 | 20886084200 | 29550 | 29600 | 29600 | 29500 | 2915 |
| 294 | 20250227 | 143300 | 20800027200 | 29600 | 29550 | 29600 | 29550 | 1137 |
| 295 | 20250227 | 143200 | 20766374550 | 29600 | 29600 | 29600 | 29550 | 604 |
| 296 | 20250227 | 143100 | 20748499300 | 29600 | 29600 | 29650 | 29550 | 999 |
| 297 | 20250227 | 143000 | 20718941700 | 29600 | 29600 | 29650 | 29550 | 1224 |
| 298 | 20250227 | 142900 | 20682703500 | 29600 | 29650 | 29650 | 29600 | 770 |
| 299 | 20250227 | 142800 | 20659889850 | 29650 | 29600 | 29650 | 29600 | 888 |
| 300 | 20250227 | 142700 | 20633572950 | 29600 | 29600 | 29600 | 29550 | 1461 |
| 301 | 20250227 | 142600 | 20590331050 | 29550 | 29550 | 29600 | 29550 | 1207 |
| 302 | 20250227 | 142500 | 20554640300 | 29600 | 29600 | 29650 | 29550 | 2621 |
| 303 | 20250227 | 142400 | 20477081150 | 29650 | 29650 | 29700 | 29600 | 427 |
| 304 | 20250227 | 142300 | 20464423050 | 29650 | 29650 | 29650 | 29600 | 1683 |
| 305 | 20250227 | 142200 | 20414523300 | 29650 | 29600 | 29650 | 29600 | 1228 |
| 306 | 20250227 | 142100 | 20378117700 | 29600 | 29600 | 29650 | 29550 | 1394 |
| 307 | 20250227 | 142000 | 20336821950 | 29600 | 29600 | 29600 | 29550 | 1168 |
| 308 | 20250227 | 141900 | 20302253150 | 29600 | 29600 | 29600 | 29550 | 3076 |
| 309 | 20250227 | 141800 | 20211307600 | 29550 | 29450 | 29600 | 29450 | 440 |
| 310 | 20250227 | 141700 | 20198314700 | 29450 | 29550 | 29550 | 29400 | 3909 |
| 311 | 20250227 | 141600 | 20083037500 | 29550 | 29550 | 29650 | 29550 | 1325 |
| 312 | 20250227 | 141500 | 20043864700 | 29600 | 29600 | 29650 | 29550 | 1101 |
| 313 | 20250227 | 141400 | 20011286000 | 29550 | 29600 | 29650 | 29550 | 1041 |
| 314 | 20250227 | 141300 | 19980478900 | 29600 | 29650 | 29700 | 29600 | 1499 |
| 315 | 20250227 | 141200 | 19936064550 | 29650 | 29650 | 29700 | 29600 | 1283 |
| 316 | 20250227 | 141100 | 19898011250 | 29650 | 29650 | 29650 | 29600 | 2122 |
| 317 | 20250227 | 141000 | 19835098450 | 29600 | 29600 | 29650 | 29550 | 1241 |
| 318 | 20250227 | 140900 | 19798364200 | 29600 | 29500 | 29650 | 29400 | 6283 |
| 319 | 20250227 | 140800 | 19612662900 | 29500 | 29500 | 29500 | 29450 | 1434 |
| 320 | 20250227 | 140700 | 19570374250 | 29500 | 29400 | 29500 | 29350 | 5859 |
| 321 | 20250227 | 140600 | 19397669200 | 29400 | 29400 | 29400 | 29350 | 1332 |
| 322 | 20250227 | 140500 | 19358538300 | 29400 | 29350 | 29400 | 29300 | 3823 |
| 323 | 20250227 | 140400 | 19246247550 | 29300 | 29350 | 29350 | 29300 | 1442 |
| 324 | 20250227 | 140300 | 19203988700 | 29300 | 29300 | 29400 | 29300 | 797 |
| 325 | 20250227 | 140200 | 19180602350 | 29350 | 29300 | 29400 | 29300 | 676 |
| 326 | 20250227 | 140100 | 19160768750 | 29300 | 29300 | 29400 | 29300 | 1961 |
| 327 | 20250227 | 140000 | 19103250000 | 29300 | 29300 | 29350 | 29300 | 1950 |
| 328 | 20250227 | 135900 | 19046101500 | 29300 | 29400 | 29400 | 29300 | 1277 |
| 329 | 20250227 | 135800 | 19008603050 | 29400 | 29400 | 29450 | 29350 | 1963 |
| 330 | 20250227 | 135700 | 18950909900 | 29400 | 29500 | 29500 | 29400 | 656 |
| 331 | 20250227 | 135600 | 18931587300 | 29400 | 29450 | 29500 | 29400 | 1003 |
| 332 | 20250227 | 135500 | 18902065450 | 29450 | 29450 | 29450 | 29400 | 631 |
| 333 | 20250227 | 135400 | 18883488100 | 29450 | 29500 | 29500 | 29400 | 801 |
| 334 | 20250227 | 135300 | 18859898200 | 29500 | 29500 | 29500 | 29400 | 1760 |
| 335 | 20250227 | 135200 | 18808061700 | 29450 | 29450 | 29500 | 29400 | 2166 |
| 336 | 20250227 | 135100 | 18744256500 | 29450 | 29500 | 29500 | 29400 | 1045 |
| 337 | 20250227 | 135000 | 18713481400 | 29500 | 29450 | 29500 | 29450 | 1351 |
| 338 | 20250227 | 134900 | 18673681750 | 29450 | 29500 | 29500 | 29450 | 898 |
| 339 | 20250227 | 134800 | 18647192250 | 29500 | 29550 | 29550 | 29500 | 607 |
| 340 | 20250227 | 134700 | 18629279000 | 29550 | 29500 | 29550 | 29500 | 1398 |
| 341 | 20250227 | 134600 | 18588005700 | 29500 | 29500 | 29550 | 29450 | 1462 |
| 342 | 20250227 | 134500 | 18544854200 | 29450 | 29500 | 29500 | 29400 | 1514 |
| 343 | 20250227 | 134400 | 18500242350 | 29450 | 29600 | 29600 | 29350 | 9213 |
| 344 | 20250227 | 134300 | 18229024000 | 29550 | 29550 | 29600 | 29550 | 1001 |
| 345 | 20250227 | 134200 | 18199416350 | 29550 | 29650 | 29650 | 29550 | 3061 |
| 346 | 20250227 | 134100 | 18108845600 | 29650 | 29700 | 29750 | 29600 | 1382 |
| 347 | 20250227 | 134000 | 18067883750 | 29650 | 29750 | 29750 | 29600 | 6075 |
| 348 | 20250227 | 133900 | 17887733050 | 29750 | 29650 | 29750 | 29650 | 4674 |
| 349 | 20250227 | 133800 | 17748885850 | 29700 | 29650 | 29700 | 29600 | 3778 |
| 350 | 20250227 | 133700 | 17636842700 | 29650 | 29600 | 29650 | 29600 | 5288 |
| 351 | 20250227 | 133600 | 17480096500 | 29650 | 29600 | 29650 | 29550 | 5340 |
| 352 | 20250227 | 133500 | 17322000800 | 29600 | 29600 | 29600 | 29550 | 3626 |
| 353 | 20250227 | 133400 | 17214704400 | 29550 | 29450 | 29550 | 29450 | 14278 |
| 354 | 20250227 | 133300 | 16793288050 | 29500 | 29500 | 29500 | 29450 | 1093 |
| 355 | 20250227 | 133200 | 16761054850 | 29450 | 29450 | 29500 | 29400 | 4347 |
| 356 | 20250227 | 133100 | 16633008450 | 29450 | 29500 | 29500 | 29400 | 3241 |
| 357 | 20250227 | 133000 | 16537521950 | 29500 | 29450 | 29500 | 29350 | 2947 |
| 358 | 20250227 | 132900 | 16450712700 | 29450 | 29350 | 29500 | 29350 | 8902 |
| 359 | 20250227 | 132800 | 16188645200 | 29400 | 29350 | 29400 | 29350 | 1257 |
| 360 | 20250227 | 132700 | 16151730500 | 29400 | 29400 | 29400 | 29300 | 925 |
| 361 | 20250227 | 132600 | 16124572900 | 29350 | 29350 | 29400 | 29350 | 956 |
| 362 | 20250227 | 132500 | 16096505450 | 29300 | 29300 | 29350 | 29300 | 1383 |
| 363 | 20250227 | 132400 | 16055933650 | 29300 | 29300 | 29350 | 29250 | 935 |
| 364 | 20250227 | 132300 | 16028544750 | 29300 | 29150 | 29300 | 29150 | 1027 |
| 365 | 20250227 | 132200 | 15998527850 | 29150 | 29300 | 29300 | 29150 | 5679 |
| 366 | 20250227 | 132100 | 15832668650 | 29300 | 29400 | 29400 | 29300 | 3125 |
| 367 | 20250227 | 132000 | 15741014050 | 29400 | 29350 | 29400 | 29350 | 1883 |
| 368 | 20250227 | 131900 | 15685657750 | 29350 | 29400 | 29400 | 29350 | 685 |
| 369 | 20250227 | 131800 | 15665539300 | 29400 | 29400 | 29450 | 29350 | 3646 |
| 370 | 20250227 | 131700 | 15558361200 | 29400 | 29350 | 29400 | 29350 | 1180 |
| 371 | 20250227 | 131600 | 15523687950 | 29350 | 29400 | 29450 | 29350 | 1669 |
| 372 | 20250227 | 131500 | 15474603350 | 29400 | 29400 | 29450 | 29400 | 2922 |
| 373 | 20250227 | 131400 | 15388639350 | 29400 | 29350 | 29400 | 29300 | 3789 |
| 374 | 20250227 | 131300 | 15277260800 | 29350 | 29200 | 29400 | 29200 | 9834 |
| 375 | 20250227 | 131200 | 14989406650 | 29150 | 29100 | 29200 | 29100 | 2856 |
| 376 | 20250227 | 131100 | 14906144950 | 29100 | 29050 | 29100 | 29000 | 2263 |
| 377 | 20250227 | 131000 | 14840344450 | 29050 | 29100 | 29150 | 29000 | 1552 |
| 378 | 20250227 | 130900 | 14795234750 | 29050 | 29100 | 29200 | 29050 | 1410 |
| 379 | 20250227 | 130800 | 14754213100 | 29200 | 29200 | 29250 | 29050 | 6757 |
| 380 | 20250227 | 130700 | 14556914600 | 29200 | 29150 | 29200 | 29150 | 5112 |
| 381 | 20250227 | 130600 | 14407680750 | 29150 | 29100 | 29200 | 29100 | 6411 |
| 382 | 20250227 | 130500 | 14220777700 | 29100 | 29100 | 29150 | 29100 | 954 |
| 383 | 20250227 | 130400 | 14192996350 | 29150 | 29150 | 29150 | 29050 | 1098 |
| 384 | 20250227 | 130300 | 14161035350 | 29100 | 29050 | 29100 | 29050 | 2825 |
| 385 | 20250227 | 130200 | 14078849100 | 29050 | 29050 | 29100 | 29050 | 713 |
| 386 | 20250227 | 130100 | 14058122750 | 29050 | 29100 | 29100 | 29050 | 1203 |
| 387 | 20250227 | 130000 | 14023123150 | 29100 | 29050 | 29100 | 29000 | 2891 |
| 388 | 20250227 | 125900 | 13939141500 | 29050 | 28950 | 29050 | 28950 | 1623 |
| 389 | 20250227 | 125800 | 13892055000 | 28950 | 29000 | 29000 | 28950 | 736 |
| 390 | 20250227 | 125700 | 13870711350 | 29000 | 29000 | 29000 | 28950 | 1080 |
| 391 | 20250227 | 125600 | 13839393350 | 29000 | 28950 | 29000 | 28900 | 2377 |
| 392 | 20250227 | 125500 | 13770557850 | 28950 | 28950 | 28950 | 28900 | 480 |
| 393 | 20250227 | 125400 | 13756662800 | 28950 | 28950 | 28950 | 28850 | 845 |
| 394 | 20250227 | 125300 | 13732230850 | 28950 | 28900 | 28950 | 28900 | 514 |
| 395 | 20250227 | 125200 | 13717351050 | 28950 | 28950 | 28950 | 28900 | 388 |
| 396 | 20250227 | 125100 | 13706120900 | 28950 | 28950 | 28950 | 28950 | 783 |
| 397 | 20250227 | 125000 | 13683453050 | 28950 | 28950 | 28950 | 28900 | 557 |
| 398 | 20250227 | 124900 | 13667331450 | 28950 | 28950 | 28950 | 28900 | 328 |
| 399 | 20250227 | 124800 | 13657836350 | 28950 | 28950 | 28950 | 28900 | 465 |
| 400 | 20250227 | 124700 | 13644374650 | 28950 | 28950 | 28950 | 28900 | 484 |
| 401 | 20250227 | 124600 | 13630371100 | 28900 | 28900 | 28950 | 28850 | 2301 |
| 402 | 20250227 | 124500 | 13563867450 | 28950 | 28950 | 28950 | 28900 | 236 |
| 403 | 20250227 | 124400 | 13557039900 | 28950 | 29000 | 29050 | 28950 | 1190 |
| 404 | 20250227 | 124300 | 13522547350 | 29000 | 29050 | 29050 | 29000 | 1547 |
| 405 | 20250227 | 124200 | 13477684100 | 29050 | 29050 | 29050 | 29000 | 1271 |
| 406 | 20250227 | 124100 | 13440797450 | 29050 | 29000 | 29050 | 28950 | 1213 |
| 407 | 20250227 | 124000 | 13405614450 | 29000 | 29000 | 29050 | 28950 | 584 |
| 408 | 20250227 | 123900 | 13388672550 | 29000 | 28900 | 29050 | 28850 | 9236 |
| 409 | 20250227 | 123800 | 13121213500 | 28800 | 28900 | 28900 | 28800 | 1487 |
| 410 | 20250227 | 123700 | 13078310800 | 28900 | 28900 | 28950 | 28850 | 1965 |
| 411 | 20250227 | 123600 | 13021514850 | 28900 | 28900 | 28900 | 28800 | 771 |
| 412 | 20250227 | 123500 | 12999243500 | 28900 | 28900 | 28900 | 28850 | 241 |
| 413 | 20250227 | 123400 | 12992284650 | 28900 | 28850 | 28900 | 28850 | 728 |
| 414 | 20250227 | 123300 | 12971280700 | 28850 | 28850 | 28900 | 28850 | 640 |
| 415 | 20250227 | 123200 | 12952804450 | 28850 | 28900 | 28900 | 28850 | 571 |
| 416 | 20250227 | 123100 | 12936313500 | 28850 | 28800 | 28950 | 28800 | 451 |
| 417 | 20250227 | 123000 | 12923300100 | 28800 | 28950 | 28950 | 28800 | 732 |
| 418 | 20250227 | 122900 | 12902142000 | 28950 | 28950 | 28950 | 28800 | 856 |
| 419 | 20250227 | 122800 | 12877426800 | 28950 | 28950 | 28950 | 28850 | 704 |
| 420 | 20250227 | 122700 | 12857070850 | 28950 | 28900 | 28950 | 28850 | 1082 |
| 421 | 20250227 | 122600 | 12825787800 | 28900 | 28900 | 28950 | 28900 | 851 |
| 422 | 20250227 | 122500 | 12801167450 | 28950 | 28900 | 28950 | 28850 | 904 |
| 423 | 20250227 | 122400 | 12775033850 | 28950 | 28850 | 28950 | 28850 | 388 |
| 424 | 20250227 | 122300 | 12763824100 | 28900 | 28950 | 28950 | 28850 | 420 |
| 425 | 20250227 | 122200 | 12751682300 | 28900 | 29000 | 29000 | 28900 | 1227 |
| 426 | 20250227 | 122100 | 12716163900 | 29000 | 29050 | 29050 | 28950 | 2213 |
| 427 | 20250227 | 122000 | 12651996550 | 29050 | 29050 | 29050 | 29000 | 1136 |
| 428 | 20250227 | 121900 | 12619027300 | 29050 | 29050 | 29050 | 29000 | 823 |
| 429 | 20250227 | 121800 | 12595129300 | 29050 | 29050 | 29100 | 29000 | 3213 |
| 430 | 20250227 | 121700 | 12501808800 | 29050 | 29000 | 29050 | 28950 | 3541 |
| 431 | 20250227 | 121600 | 12398976950 | 29000 | 28950 | 29200 | 28900 | 26762 |
| 432 | 20250227 | 121500 | 11622167500 | 28950 | 28800 | 28950 | 28800 | 14060 |
| 433 | 20250227 | 121400 | 11215690150 | 28800 | 28800 | 28800 | 28750 | 701 |
| 434 | 20250227 | 121300 | 11195504850 | 28800 | 28800 | 28800 | 28750 | 538 |
| 435 | 20250227 | 121200 | 11180020950 | 28800 | 28850 | 28850 | 28750 | 642 |
| 436 | 20250227 | 121100 | 11161531300 | 28750 | 28800 | 28850 | 28750 | 345 |
| 437 | 20250227 | 121000 | 11151583350 | 28800 | 28850 | 28850 | 28800 | 785 |
| 438 | 20250227 | 120900 | 11128938150 | 28850 | 28850 | 28850 | 28800 | 1094 |
| 439 | 20250227 | 120800 | 11097401750 | 28850 | 28850 | 28850 | 28800 | 379 |
| 440 | 20250227 | 120700 | 11086467650 | 28800 | 28850 | 28850 | 28800 | 729 |
| 441 | 20250227 | 120600 | 11065448300 | 28800 | 28850 | 28850 | 28800 | 1201 |
| 442 | 20250227 | 120500 | 11030814450 | 28800 | 28850 | 28850 | 28800 | 938 |
| 443 | 20250227 | 120400 | 11003763150 | 28800 | 28850 | 28850 | 28800 | 212 |
| 444 | 20250227 | 120300 | 10997649100 | 28850 | 28800 | 28850 | 28750 | 535 |
| 445 | 20250227 | 120200 | 10982230400 | 28850 | 28850 | 28850 | 28750 | 1292 |
| 446 | 20250227 | 120100 | 10944991900 | 28850 | 28850 | 28850 | 28800 | 451 |
| 447 | 20250227 | 120000 | 10931981850 | 28850 | 28750 | 28850 | 28750 | 886 |
| 448 | 20250227 | 115900 | 10906463550 | 28750 | 28850 | 28850 | 28750 | 296 |
| 449 | 20250227 | 115800 | 10897938900 | 28850 | 28750 | 28850 | 28750 | 685 |
| 450 | 20250227 | 115700 | 10878227550 | 28800 | 28800 | 28800 | 28750 | 553 |
| 451 | 20250227 | 115600 | 10862303050 | 28750 | 28800 | 28850 | 28750 | 864 |
| 452 | 20250227 | 115500 | 10837405650 | 28850 | 28750 | 28850 | 28750 | 903 |
| 453 | 20250227 | 115400 | 10811396300 | 28800 | 28800 | 28850 | 28750 | 438 |
| 454 | 20250227 | 115300 | 10798781800 | 28800 | 28800 | 28850 | 28750 | 1208 |
| 455 | 20250227 | 115200 | 10763972700 | 28800 | 28850 | 28850 | 28800 | 932 |
| 456 | 20250227 | 115100 | 10737108550 | 28800 | 28800 | 28850 | 28750 | 1151 |
| 457 | 20250227 | 115000 | 10703922450 | 28850 | 28650 | 28850 | 28650 | 7951 |
| 458 | 20250227 | 114900 | 10475084750 | 28650 | 28700 | 28700 | 28600 | 872 |
| 459 | 20250227 | 114800 | 10450086750 | 28650 | 28650 | 28700 | 28650 | 1098 |
| 460 | 20250227 | 114700 | 10418607100 | 28650 | 28650 | 28700 | 28600 | 371 |
| 461 | 20250227 | 114600 | 10407973600 | 28650 | 28700 | 28700 | 28350 | 2601 |
| 462 | 20250227 | 114500 | 10333931250 | 28650 | 28600 | 28650 | 28550 | 984 |
| 463 | 20250227 | 114400 | 10305742800 | 28600 | 28650 | 28650 | 28600 | 607 |
| 464 | 20250227 | 114300 | 10288360700 | 28600 | 28600 | 28700 | 28600 | 617 |
| 465 | 20250227 | 114200 | 10270686100 | 28600 | 28650 | 28650 | 28500 | 818 |
| 466 | 20250227 | 114100 | 10247315450 | 28650 | 28700 | 28700 | 28650 | 1275 |
| 467 | 20250227 | 114000 | 10210776750 | 28700 | 28700 | 28700 | 28650 | 778 |
| 468 | 20250227 | 113900 | 10188451350 | 28700 | 28700 | 28700 | 28650 | 751 |
| 469 | 20250227 | 113800 | 10166914150 | 28650 | 28650 | 28700 | 28650 | 254 |
| 470 | 20250227 | 113700 | 10159632650 | 28650 | 28600 | 28700 | 28550 | 930 |
| 471 | 20250227 | 113600 | 10133014050 | 28600 | 28500 | 28600 | 28500 | 845 |
| 472 | 20250227 | 113500 | 10108875350 | 28450 | 28600 | 28650 | 28450 | 2166 |
| 473 | 20250227 | 113400 | 10047166900 | 28600 | 28750 | 28800 | 28550 | 1776 |
| 474 | 20250227 | 113300 | 9996247350 | 28750 | 28750 | 28800 | 28700 | 1573 |
| 475 | 20250227 | 113200 | 9951037500 | 28700 | 28750 | 28800 | 28700 | 2304 |
| 476 | 20250227 | 113100 | 9884824250 | 28750 | 28750 | 28800 | 28750 | 986 |
| 477 | 20250227 | 113000 | 9856452200 | 28800 | 28800 | 28850 | 28750 | 1602 |
| 478 | 20250227 | 112900 | 9810314700 | 28800 | 28800 | 28800 | 28750 | 1011 |
| 479 | 20250227 | 112800 | 9781213400 | 28800 | 28850 | 28850 | 28750 | 1575 |
| 480 | 20250227 | 112700 | 9735856050 | 28850 | 28750 | 28850 | 28750 | 2330 |
| 481 | 20250227 | 112600 | 9668722800 | 28750 | 28700 | 28800 | 28650 | 2066 |
| 482 | 20250227 | 112500 | 9609317650 | 28650 | 28700 | 28700 | 28600 | 2383 |
| 483 | 20250227 | 112400 | 9540968250 | 28700 | 28800 | 28800 | 28600 | 2796 |
| 484 | 20250227 | 112300 | 9460701900 | 28800 | 28850 | 28850 | 28700 | 2239 |
| 485 | 20250227 | 112200 | 9396248900 | 28850 | 28850 | 28900 | 28800 | 1453 |
| 486 | 20250227 | 112100 | 9354352250 | 28900 | 28850 | 28900 | 28800 | 2998 |
| 487 | 20250227 | 112000 | 9267849650 | 28850 | 28850 | 28900 | 28800 | 3802 |
| 488 | 20250227 | 111900 | 9158196700 | 28900 | 28850 | 28900 | 28800 | 3151 |
| 489 | 20250227 | 111800 | 9067258750 | 28850 | 28900 | 28900 | 28750 | 8373 |
| 490 | 20250227 | 111700 | 8825639050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 491 | 20250227 | 111600 | 8825639050 | 28850 | 28750 | 28850 | 28750 | 6566 |
| 492 | 20250227 | 111500 | 8636469050 | 28750 | 28750 | 28800 | 28700 | 1321 |
| 493 | 20250227 | 111400 | 8598457250 | 28750 | 28750 | 28800 | 28700 | 2632 |
| 494 | 20250227 | 111300 | 8522759550 | 28750 | 28750 | 28750 | 28700 | 1423 |
| 495 | 20250227 | 111200 | 8481872350 | 28750 | 28700 | 28750 | 28700 | 641 |
| 496 | 20250227 | 111100 | 8463475600 | 28700 | 28700 | 28700 | 28650 | 2259 |
| 497 | 20250227 | 111000 | 8398692000 | 28700 | 28650 | 28700 | 28600 | 2104 |
| 498 | 20250227 | 110900 | 8338387450 | 28650 | 28650 | 28700 | 28600 | 1424 |
| 499 | 20250227 | 110800 | 8297577900 | 28600 | 28600 | 28650 | 28550 | 2514 |
| 500 | 20250227 | 110700 | 8225623950 | 28550 | 28600 | 28600 | 28500 | 1729 |
| 501 | 20250227 | 110600 | 8176274750 | 28550 | 28550 | 28600 | 28500 | 1639 |
| 502 | 20250227 | 110500 | 8129483800 | 28500 | 28450 | 28550 | 28400 | 2125 |
| 503 | 20250227 | 110400 | 8069016550 | 28500 | 28450 | 28500 | 28400 | 2153 |
| 504 | 20250227 | 110300 | 8007768950 | 28500 | 28350 | 28550 | 28350 | 1082 |
| 505 | 20250227 | 110200 | 7976916800 | 28350 | 28650 | 28650 | 28350 | 3033 |
| 506 | 20250227 | 110100 | 7890501000 | 28700 | 28550 | 28700 | 28500 | 5539 |
| 507 | 20250227 | 110000 | 7732094500 | 28550 | 28650 | 28650 | 28500 | 1636 |
| 508 | 20250227 | 105900 | 7685366350 | 28650 | 28500 | 28650 | 28450 | 4872 |
| 509 | 20250227 | 105800 | 7546333500 | 28550 | 28600 | 28650 | 28500 | 3462 |
| 510 | 20250227 | 105700 | 7447356950 | 28550 | 28650 | 28650 | 28450 | 3410 |
| 511 | 20250227 | 105600 | 7350003300 | 28700 | 28700 | 28800 | 28550 | 4194 |
| 512 | 20250227 | 105500 | 7229556150 | 28750 | 28600 | 28800 | 28450 | 11468 |
| 513 | 20250227 | 105400 | 6900977400 | 28550 | 28600 | 28600 | 28450 | 5995 |
| 514 | 20250227 | 105300 | 6729970100 | 28600 | 28400 | 28600 | 28400 | 8673 |
| 515 | 20250227 | 105200 | 6482684800 | 28400 | 28350 | 28450 | 28300 | 2086 |
| 516 | 20250227 | 105100 | 6423434950 | 28350 | 28350 | 28400 | 28250 | 3835 |
| 517 | 20250227 | 105000 | 6314885750 | 28350 | 28300 | 28400 | 28250 | 2123 |
| 518 | 20250227 | 104900 | 6254692100 | 28300 | 28450 | 28550 | 28250 | 3993 |
| 519 | 20250227 | 104800 | 6141387050 | 28500 | 28450 | 28550 | 28450 | 3497 |
| 520 | 20250227 | 104700 | 6041655400 | 28550 | 28550 | 28600 | 28450 | 4998 |
| 521 | 20250227 | 104600 | 5899070000 | 28500 | 28550 | 28600 | 28450 | 6096 |
| 522 | 20250227 | 104500 | 5725131500 | 28500 | 28450 | 28500 | 28400 | 5209 |
| 523 | 20250227 | 104400 | 5576746600 | 28450 | 28450 | 28500 | 28350 | 3337 |
| 524 | 20250227 | 104300 | 5481909750 | 28450 | 28400 | 28450 | 28350 | 6777 |
| 525 | 20250227 | 104200 | 5289325800 | 28350 | 28150 | 28400 | 28050 | 7091 |
| 526 | 20250227 | 104100 | 5088695250 | 28200 | 28100 | 28300 | 28050 | 13774 |
| 527 | 20250227 | 104000 | 4700840150 | 28100 | 28000 | 28100 | 28000 | 1469 |
| 528 | 20250227 | 103900 | 4659609150 | 28000 | 28050 | 28100 | 27950 | 2960 |
| 529 | 20250227 | 103800 | 4576661450 | 28050 | 28100 | 28100 | 28050 | 2616 |
| 530 | 20250227 | 103700 | 4503173000 | 28100 | 28100 | 28250 | 28100 | 4961 |
| 531 | 20250227 | 103600 | 4363302100 | 28200 | 28000 | 28250 | 28000 | 7682 |
| 532 | 20250227 | 103500 | 4146891250 | 28100 | 28200 | 28250 | 28000 | 2462 |
| 533 | 20250227 | 103400 | 4077583650 | 28200 | 28150 | 28250 | 28100 | 7694 |
| 534 | 20250227 | 103300 | 3860829600 | 28150 | 28100 | 28200 | 28100 | 3904 |
| 535 | 20250227 | 103200 | 3750957200 | 28100 | 28150 | 28150 | 28000 | 4580 |
| 536 | 20250227 | 103100 | 3622245450 | 28150 | 27900 | 28200 | 27900 | 8054 |
| 537 | 20250227 | 103000 | 3396177700 | 27900 | 27950 | 28050 | 27900 | 3751 |
| 538 | 20250227 | 102900 | 3291201200 | 27950 | 27950 | 28000 | 27850 | 2749 |
| 539 | 20250227 | 102800 | 3214403300 | 27900 | 27900 | 28150 | 27850 | 14518 |
| 540 | 20250227 | 102700 | 2807597150 | 27950 | 27700 | 27950 | 27700 | 7568 |
| 541 | 20250227 | 102600 | 2596982800 | 27700 | 27600 | 27700 | 27550 | 2220 |
| 542 | 20250227 | 102500 | 2535554100 | 27600 | 27600 | 27600 | 27500 | 2529 |
| 543 | 20250227 | 102400 | 2465823650 | 27600 | 27700 | 27750 | 27500 | 3095 |
| 544 | 20250227 | 102300 | 2380266750 | 27700 | 27700 | 27750 | 27600 | 4423 |
| 545 | 20250227 | 102200 | 2257773950 | 27650 | 27650 | 27750 | 27550 | 4414 |
| 546 | 20250227 | 102100 | 2135784400 | 27650 | 27400 | 27650 | 26850 | 14701 |
| 547 | 20250227 | 102000 | 1732657550 | 27350 | 27150 | 27350 | 27150 | 6633 |
| 548 | 20250227 | 101900 | 1551966800 | 27150 | 27100 | 27200 | 27100 | 3775 |
| 549 | 20250227 | 101800 | 1449522950 | 27100 | 26950 | 27150 | 26950 | 6273 |
| 550 | 20250227 | 101700 | 1279918000 | 26950 | 26850 | 27000 | 26800 | 5020 |
| 551 | 20250227 | 101600 | 1144709100 | 26850 | 26800 | 26850 | 26800 | 99 |
| 552 | 20250227 | 101500 | 1142054950 | 26850 | 26750 | 26850 | 26750 | 1352 |
| 553 | 20250227 | 101400 | 1105821150 | 26800 | 26600 | 26800 | 26600 | 999 |
| 554 | 20250227 | 101300 | 1079174650 | 26400 | 26500 | 26600 | 26400 | 565 |
| 555 | 20250227 | 101200 | 1064250650 | 26650 | 26600 | 26650 | 26600 | 29 |
| 556 | 20250227 | 101100 | 1063478850 | 26600 | 26600 | 26600 | 26600 | 1 |
| 557 | 20250227 | 101000 | 1063452250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 558 | 20250227 | 100900 | 1063452250 | 26600 | 26600 | 26600 | 26600 | 121 |
| 559 | 20250227 | 100800 | 1060233650 | 26600 | 26500 | 26600 | 26500 | 3 |
| 560 | 20250227 | 100700 | 1060153950 | 26500 | 26500 | 26500 | 26500 | 24 |
| 561 | 20250227 | 100600 | 1059517950 | 26500 | 26500 | 26550 | 26450 | 725 |
| 562 | 20250227 | 100500 | 1040336700 | 26500 | 26550 | 26550 | 26500 | 124 |
| 563 | 20250227 | 100400 | 1037050500 | 26550 | 26500 | 26550 | 26500 | 24 |
| 564 | 20250227 | 100300 | 1036413950 | 26500 | 26500 | 26500 | 26500 | 30 |
| 565 | 20250227 | 100200 | 1035618950 | 26550 | 26500 | 26550 | 26500 | 10 |
| 566 | 20250227 | 100100 | 1035353900 | 26550 | 26450 | 26550 | 26400 | 1854 |
| 567 | 20250227 | 100000 | 986386550 | 26500 | 26600 | 26600 | 26500 | 587 |
| 568 | 20250227 | 095900 | 970824750 | 26450 | 26600 | 26650 | 26450 | 312 |
| 569 | 20250227 | 095800 | 962547550 | 26600 | 26650 | 26650 | 26600 | 29 |
| 570 | 20250227 | 095700 | 961774750 | 26700 | 26600 | 26700 | 26600 | 1160 |
| 571 | 20250227 | 095600 | 930903750 | 26600 | 26600 | 26600 | 26600 | 1 |
| 572 | 20250227 | 095500 | 930877150 | 26600 | 26600 | 26600 | 26600 | 10 |
| 573 | 20250227 | 095400 | 930611150 | 26600 | 26500 | 26600 | 26500 | 62 |
| 574 | 20250227 | 095300 | 928964750 | 26450 | 26650 | 26650 | 26450 | 1888 |
| 575 | 20250227 | 095200 | 878917150 | 26650 | 26650 | 26650 | 26650 | 1 |
| 576 | 20250227 | 095100 | 878890500 | 26600 | 26700 | 26700 | 26600 | 31 |
| 577 | 20250227 | 095000 | 878065500 | 26650 | 26600 | 26650 | 26600 | 143 |
| 578 | 20250227 | 094900 | 874259550 | 26650 | 26700 | 26700 | 26550 | 415 |
| 579 | 20250227 | 094800 | 863212450 | 26700 | 26650 | 26700 | 26650 | 490 |
| 580 | 20250227 | 094700 | 850151450 | 26550 | 26550 | 26550 | 26550 | 117 |
| 581 | 20250227 | 094600 | 847045100 | 26650 | 26650 | 26650 | 26550 | 1264 |
| 582 | 20250227 | 094500 | 813454750 | 26650 | 26700 | 26700 | 26650 | 32 |
| 583 | 20250227 | 094400 | 812601900 | 26700 | 26500 | 26700 | 26500 | 117 |
| 584 | 20250227 | 094300 | 809485600 | 26600 | 26600 | 26600 | 26600 | 533 |
| 585 | 20250227 | 094200 | 795307800 | 26600 | 26600 | 26600 | 26500 | 301 |
| 586 | 20250227 | 094100 | 787308750 | 26600 | 26650 | 26700 | 26600 | 516 |
| 587 | 20250227 | 094000 | 773578500 | 26650 | 26650 | 26700 | 26650 | 757 |
| 588 | 20250227 | 093900 | 753403050 | 26650 | 26700 | 26700 | 26650 | 212 |
| 589 | 20250227 | 093800 | 747742750 | 26700 | 26700 | 26700 | 26700 | 49 |
| 590 | 20250227 | 093700 | 746434450 | 26700 | 26700 | 26700 | 26650 | 651 |
| 591 | 20250227 | 093600 | 729057600 | 26750 | 26750 | 26750 | 26750 | 191 |
| 592 | 20250227 | 093500 | 723948350 | 26750 | 26700 | 26750 | 26700 | 56 |
| 593 | 20250227 | 093400 | 722450850 | 26800 | 26700 | 26800 | 26700 | 31 |
| 594 | 20250227 | 093300 | 721620150 | 26700 | 26900 | 26900 | 26700 | 947 |
| 595 | 20250227 | 093200 | 696297950 | 26800 | 26800 | 26900 | 26700 | 510 |
| 596 | 20250227 | 093100 | 682586350 | 26800 | 26700 | 26800 | 26700 | 293 |
| 597 | 20250227 | 093000 | 674750350 | 26700 | 26700 | 26700 | 26700 | 17 |
| 598 | 20250227 | 092900 | 674296450 | 26650 | 26650 | 26650 | 26650 | 65 |
| 599 | 20250227 | 092800 | 672564200 | 26700 | 26700 | 26700 | 26700 | 30 |
| 600 | 20250227 | 092700 | 671763200 | 26700 | 26750 | 26750 | 26700 | 121 |
| 601 | 20250227 | 092600 | 668531500 | 26700 | 26750 | 26750 | 26700 | 44 |
| 602 | 20250227 | 092500 | 667355500 | 26750 | 26850 | 26850 | 26750 | 610 |
| 603 | 20250227 | 092400 | 651012100 | 26850 | 26900 | 26900 | 26750 | 1364 |
| 604 | 20250227 | 092300 | 614476150 | 26900 | 26850 | 26900 | 26850 | 1549 |
| 605 | 20250227 | 092200 | 572810000 | 26850 | 26850 | 26900 | 26850 | 375 |
| 606 | 20250227 | 092100 | 562735800 | 26850 | 26800 | 26900 | 26800 | 948 |
| 607 | 20250227 | 092000 | 537301000 | 26900 | 26850 | 26900 | 26800 | 415 |
| 608 | 20250227 | 091900 | 526143600 | 26850 | 26950 | 26950 | 26800 | 789 |
| 609 | 20250227 | 091800 | 504920100 | 26900 | 26800 | 26950 | 26750 | 1236 |
| 610 | 20250227 | 091700 | 471714700 | 26800 | 26650 | 26800 | 26600 | 983 |
| 611 | 20250227 | 091600 | 445422950 | 26650 | 26600 | 26650 | 26550 | 164 |
| 612 | 20250227 | 091500 | 441058300 | 26600 | 26550 | 26600 | 26550 | 169 |
| 613 | 20250227 | 091400 | 436564400 | 26600 | 26600 | 26750 | 26600 | 794 |
| 614 | 20250227 | 091300 | 415433650 | 26600 | 26550 | 26600 | 26550 | 43 |
| 615 | 20250227 | 091200 | 414289900 | 26550 | 26700 | 26750 | 26550 | 777 |
| 616 | 20250227 | 091100 | 393595000 | 26750 | 26600 | 26750 | 26600 | 367 |
| 617 | 20250227 | 091000 | 383798850 | 26650 | 26600 | 26700 | 26550 | 1271 |
| 618 | 20250227 | 090900 | 349990100 | 26700 | 26550 | 26700 | 26550 | 158 |
| 619 | 20250227 | 090800 | 345779900 | 26550 | 26550 | 26600 | 26450 | 216 |
| 620 | 20250227 | 090700 | 340045550 | 26500 | 26650 | 26650 | 26500 | 2470 |
| 621 | 20250227 | 090600 | 274364400 | 26650 | 26450 | 26800 | 26450 | 1801 |
| 622 | 20250227 | 090500 | 226440750 | 26450 | 26400 | 26450 | 26400 | 84 |
| 623 | 20250227 | 090400 | 224220650 | 26350 | 26350 | 26400 | 26350 | 119 |
| 624 | 20250227 | 090300 | 221084900 | 26350 | 26300 | 26500 | 26300 | 939 |
| 625 | 20250227 | 090200 | 196312750 | 26300 | 26300 | 26350 | 26200 | 2755 |
| 626 | 20250227 | 090100 | 123904900 | 26300 | 26300 | 26400 | 26300 | 1367 |
| 627 | 20250227 | 090000 | 87899100 | 26300 | 26250 | 26500 | 26200 | 3153 |