34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 193100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 5866 |
| 3 | 20250228 | 193000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20250228 | 192900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20250228 | 192800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20250228 | 192700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20250228 | 192600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20250228 | 192500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20250228 | 192400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20250228 | 192300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20250228 | 192200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20250228 | 192100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20250228 | 192000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20250228 | 191900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20250228 | 191800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20250228 | 191700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20250228 | 191600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20250228 | 191500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20250228 | 191400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20250228 | 191300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20250228 | 191200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20250228 | 191100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20250228 | 191000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20250228 | 190900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20250228 | 190800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20250228 | 190700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20250228 | 190600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20250228 | 190500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20250228 | 190400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20250228 | 190300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20250228 | 190200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20250228 | 190100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 5866 |
| 33 | 20250228 | 190000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20250228 | 185900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20250228 | 185800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20250228 | 185700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20250228 | 185600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20250228 | 185500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20250228 | 185400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20250228 | 185300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20250228 | 185200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20250228 | 185100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20250228 | 185000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20250228 | 184900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20250228 | 184800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20250228 | 184700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20250228 | 184600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20250228 | 184500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20250228 | 184400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20250228 | 184300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20250228 | 184200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20250228 | 184100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20250228 | 184000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20250228 | 183900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20250228 | 183800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20250228 | 183700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20250228 | 183600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20250228 | 183500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20250228 | 183400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20250228 | 183300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20250228 | 183200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20250228 | 183100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 5866 |
| 63 | 20250228 | 183000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20250228 | 182900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20250228 | 182800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20250228 | 182700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20250228 | 182600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20250228 | 182500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20250228 | 182400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20250228 | 182300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20250228 | 182200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20250228 | 182100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20250228 | 182000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20250228 | 181900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20250228 | 181800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20250228 | 181700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20250228 | 181600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20250228 | 181500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20250228 | 181400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20250228 | 181300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20250228 | 181200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20250228 | 181100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20250228 | 181000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20250228 | 180900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20250228 | 180800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20250228 | 180700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20250228 | 180600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20250228 | 180500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20250228 | 180400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20250228 | 180300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20250228 | 180200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20250228 | 180100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 5866 |
| 93 | 20250228 | 180000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20250228 | 175900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20250228 | 175800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20250228 | 175700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20250228 | 175600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20250228 | 175500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20250228 | 175400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20250228 | 175300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20250228 | 175200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20250228 | 175100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20250228 | 175000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20250228 | 174900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20250228 | 174800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20250228 | 174700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20250228 | 174600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20250228 | 174500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20250228 | 174400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20250228 | 174300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20250228 | 174200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20250228 | 174100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20250228 | 174000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20250228 | 173900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20250228 | 173800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20250228 | 173700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20250228 | 173600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20250228 | 173500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20250228 | 173400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20250228 | 173300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20250228 | 173200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20250228 | 173100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 5866 |
| 123 | 20250228 | 173000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20250228 | 172900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20250228 | 172800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20250228 | 172700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20250228 | 172600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20250228 | 172500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20250228 | 172400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20250228 | 172300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20250228 | 172200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20250228 | 172100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20250228 | 172000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20250228 | 171900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20250228 | 171800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20250228 | 171700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20250228 | 171600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20250228 | 171500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20250228 | 171400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20250228 | 171300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20250228 | 171200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20250228 | 171100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20250228 | 171000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20250228 | 170900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20250228 | 170800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20250228 | 170700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20250228 | 170600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20250228 | 170500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20250228 | 170400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20250228 | 170300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20250228 | 170200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20250228 | 170100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 5866 |
| 153 | 20250228 | 170000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20250228 | 165900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20250228 | 165800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20250228 | 165700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20250228 | 165600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20250228 | 165500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20250228 | 165400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20250228 | 165300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20250228 | 165200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20250228 | 165100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20250228 | 165000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20250228 | 164900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20250228 | 164800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20250228 | 164700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20250228 | 164600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20250228 | 164500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20250228 | 164400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20250228 | 164300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20250228 | 164200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20250228 | 164100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20250228 | 164000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20250228 | 163900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20250228 | 163800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20250228 | 163700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20250228 | 163600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20250228 | 163500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20250228 | 163400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20250228 | 163300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20250228 | 163200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20250228 | 163100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 5866 |
| 183 | 20250228 | 163000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20250228 | 162900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20250228 | 162800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20250228 | 162700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20250228 | 162600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20250228 | 162500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20250228 | 162400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20250228 | 162300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20250228 | 162200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 192 | 20250228 | 162100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 193 | 20250228 | 162000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 194 | 20250228 | 161900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 195 | 20250228 | 161800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 196 | 20250228 | 161700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 197 | 20250228 | 161600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 198 | 20250228 | 161500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 199 | 20250228 | 161400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 200 | 20250228 | 161300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 201 | 20250228 | 161200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 202 | 20250228 | 161100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 203 | 20250228 | 161000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 204 | 20250228 | 160900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 205 | 20250228 | 160800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 206 | 20250228 | 160700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 207 | 20250228 | 160600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 208 | 20250228 | 160500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 209 | 20250228 | 160400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 210 | 20250228 | 160300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 211 | 20250228 | 160200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 212 | 20250228 | 160100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 5866 |
| 213 | 20250228 | 160000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 214 | 20250228 | 155900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 215 | 20250228 | 155800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 216 | 20250228 | 155700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 217 | 20250228 | 155600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 218 | 20250228 | 155500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 219 | 20250228 | 155400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 220 | 20250228 | 155300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 221 | 20250228 | 155200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 222 | 20250228 | 155100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 223 | 20250228 | 155000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 224 | 20250228 | 154900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 225 | 20250228 | 154800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 226 | 20250228 | 154700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 227 | 20250228 | 154600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 228 | 20250228 | 154500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 229 | 20250228 | 154400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 230 | 20250228 | 154300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 231 | 20250228 | 154200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 232 | 20250228 | 154100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 233 | 20250228 | 154000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 234 | 20250228 | 153900 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 235 | 20250228 | 153800 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 236 | 20250228 | 153700 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 237 | 20250228 | 153600 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 238 | 20250228 | 153500 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 239 | 20250228 | 153400 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 240 | 20250228 | 153300 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 241 | 20250228 | 153200 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 0 |
| 242 | 20250228 | 153100 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 5866 |
| 243 | 20250228 | 153000 | 10237485350 | 31100 | 31100 | 31100 | 31100 | 5866 |
| 244 | 20250228 | 152900 | 10055052750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 245 | 20250228 | 152800 | 10055052750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 246 | 20250228 | 152700 | 10055052750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 247 | 20250228 | 152600 | 10055052750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 248 | 20250228 | 152500 | 10055052750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 249 | 20250228 | 152400 | 10055052750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 250 | 20250228 | 152300 | 10055052750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 251 | 20250228 | 152200 | 10055052750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 252 | 20250228 | 152100 | 10055052750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 253 | 20250228 | 152000 | 10055052750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 254 | 20250228 | 151900 | 10055052750 | 30900 | 31000 | 31000 | 30900 | 567 |
| 255 | 20250228 | 151800 | 10037510050 | 31050 | 31000 | 31050 | 30900 | 738 |
| 256 | 20250228 | 151700 | 10014634200 | 31000 | 31000 | 31000 | 30900 | 2833 |
| 257 | 20250228 | 151600 | 9926882750 | 31000 | 31050 | 31050 | 31000 | 1209 |
| 258 | 20250228 | 151500 | 9889387700 | 31000 | 31050 | 31050 | 31000 | 200 |
| 259 | 20250228 | 151400 | 9883180000 | 31000 | 30950 | 31100 | 30950 | 945 |
| 260 | 20250228 | 151300 | 9853871100 | 31000 | 31000 | 31000 | 30950 | 189 |
| 261 | 20250228 | 151200 | 9848013500 | 31000 | 31050 | 31100 | 30900 | 875 |
| 262 | 20250228 | 151100 | 9820876750 | 30950 | 31000 | 31100 | 30950 | 539 |
| 263 | 20250228 | 151000 | 9804172250 | 30950 | 31050 | 31050 | 30950 | 2314 |
| 264 | 20250228 | 150900 | 9732381800 | 31050 | 31050 | 31100 | 31050 | 42 |
| 265 | 20250228 | 150800 | 9731075750 | 31050 | 31050 | 31100 | 31050 | 354 |
| 266 | 20250228 | 150700 | 9720071050 | 31050 | 31150 | 31150 | 31050 | 832 |
| 267 | 20250228 | 150600 | 9694202900 | 31100 | 31150 | 31150 | 31050 | 966 |
| 268 | 20250228 | 150500 | 9664140950 | 31150 | 31100 | 31150 | 31050 | 422 |
| 269 | 20250228 | 150400 | 9651017500 | 31000 | 31150 | 31200 | 31000 | 1256 |
| 270 | 20250228 | 150300 | 9611963400 | 31150 | 31100 | 31150 | 31100 | 1964 |
| 271 | 20250228 | 150200 | 9550805250 | 31050 | 31000 | 31100 | 31000 | 186 |
| 272 | 20250228 | 150100 | 9545023700 | 31100 | 30900 | 31100 | 30900 | 375 |
| 273 | 20250228 | 150000 | 9533365300 | 31100 | 30850 | 31100 | 30850 | 1327 |
| 274 | 20250228 | 145900 | 9492153400 | 30850 | 30850 | 30900 | 30850 | 115 |
| 275 | 20250228 | 145800 | 9488605600 | 30850 | 30850 | 30900 | 30850 | 125 |
| 276 | 20250228 | 145700 | 9484747700 | 30850 | 30900 | 30900 | 30850 | 310 |
| 277 | 20250228 | 145600 | 9475173050 | 30900 | 30950 | 30950 | 30900 | 9 |
| 278 | 20250228 | 145500 | 9474894750 | 30900 | 31000 | 31000 | 30900 | 754 |
| 279 | 20250228 | 145400 | 9451562850 | 30950 | 31000 | 31000 | 30950 | 210 |
| 280 | 20250228 | 145300 | 9445053450 | 30950 | 31000 | 31000 | 30950 | 69 |
| 281 | 20250228 | 145200 | 9442915200 | 31050 | 31000 | 31050 | 30950 | 424 |
| 282 | 20250228 | 145100 | 9429751850 | 30950 | 31000 | 31000 | 30950 | 88 |
| 283 | 20250228 | 145000 | 9427026600 | 30950 | 30950 | 31000 | 30950 | 151 |
| 284 | 20250228 | 144900 | 9422345950 | 30950 | 31000 | 31050 | 30950 | 287 |
| 285 | 20250228 | 144800 | 9413449500 | 30950 | 30900 | 31000 | 30900 | 657 |
| 286 | 20250228 | 144700 | 9393110950 | 30900 | 30950 | 30950 | 30900 | 185 |
| 287 | 20250228 | 144600 | 9387391950 | 30950 | 30950 | 30950 | 30900 | 63 |
| 288 | 20250228 | 144500 | 9385442250 | 30900 | 30850 | 30950 | 30850 | 1171 |
| 289 | 20250228 | 144400 | 9349312400 | 30800 | 30800 | 30800 | 30800 | 1 |
| 290 | 20250228 | 144300 | 9349281600 | 30800 | 30850 | 30850 | 30800 | 128 |
| 291 | 20250228 | 144200 | 9345337650 | 30800 | 30800 | 30800 | 30800 | 12 |
| 292 | 20250228 | 144100 | 9344968050 | 30850 | 30850 | 30850 | 30750 | 346 |
| 293 | 20250228 | 144000 | 9334319900 | 30850 | 30700 | 30850 | 30700 | 75 |
| 294 | 20250228 | 143900 | 9332010000 | 30700 | 30800 | 30800 | 30700 | 521 |
| 295 | 20250228 | 143800 | 9315975150 | 30700 | 30800 | 30800 | 30700 | 222 |
| 296 | 20250228 | 143700 | 9309148150 | 30700 | 30750 | 30750 | 30700 | 423 |
| 297 | 20250228 | 143600 | 9296142000 | 30700 | 30750 | 30750 | 30700 | 1127 |
| 298 | 20250228 | 143500 | 9261542950 | 30700 | 30750 | 30750 | 30700 | 298 |
| 299 | 20250228 | 143400 | 9252383350 | 30750 | 30800 | 30800 | 30750 | 200 |
| 300 | 20250228 | 143300 | 9246229750 | 30700 | 30800 | 30800 | 30700 | 2142 |
| 301 | 20250228 | 143200 | 9180303300 | 30800 | 30850 | 30850 | 30800 | 387 |
| 302 | 20250228 | 143100 | 9168364650 | 30850 | 30850 | 30900 | 30850 | 17 |
| 303 | 20250228 | 143000 | 9167840150 | 30900 | 30900 | 30900 | 30900 | 1 |
| 304 | 20250228 | 142900 | 9167809250 | 30900 | 30900 | 30950 | 30850 | 92 |
| 305 | 20250228 | 142800 | 9164966550 | 30900 | 30850 | 30900 | 30850 | 351 |
| 306 | 20250228 | 142700 | 9154125950 | 30850 | 30850 | 30900 | 30850 | 276 |
| 307 | 20250228 | 142600 | 9145607600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 308 | 20250228 | 142500 | 9145607600 | 30850 | 30900 | 30900 | 30850 | 78 |
| 309 | 20250228 | 142400 | 9143200550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 310 | 20250228 | 142300 | 9143200550 | 30850 | 30900 | 30900 | 30850 | 121 |
| 311 | 20250228 | 142200 | 9139461700 | 30900 | 30850 | 30900 | 30850 | 95 |
| 312 | 20250228 | 142100 | 9136530450 | 30850 | 30900 | 30900 | 30850 | 31 |
| 313 | 20250228 | 142000 | 9135572950 | 30900 | 30950 | 30950 | 30900 | 263 |
| 314 | 20250228 | 141900 | 9127433350 | 30850 | 30850 | 30900 | 30850 | 339 |
| 315 | 20250228 | 141800 | 9116963600 | 30850 | 30800 | 30850 | 30800 | 102 |
| 316 | 20250228 | 141700 | 9113820450 | 30850 | 30850 | 30850 | 30800 | 293 |
| 317 | 20250228 | 141600 | 9104790950 | 30850 | 30850 | 30850 | 30800 | 15 |
| 318 | 20250228 | 141500 | 9104328250 | 30850 | 30850 | 30850 | 30800 | 26 |
| 319 | 20250228 | 141400 | 9103526250 | 30800 | 30800 | 30800 | 30800 | 18 |
| 320 | 20250228 | 141300 | 9102971850 | 30800 | 30850 | 30850 | 30800 | 69 |
| 321 | 20250228 | 141200 | 9100843350 | 30850 | 30850 | 30900 | 30850 | 114 |
| 322 | 20250228 | 141100 | 9097321150 | 30800 | 30800 | 30850 | 30800 | 63 |
| 323 | 20250228 | 141000 | 9095380100 | 30800 | 30800 | 30800 | 30750 | 167 |
| 324 | 20250228 | 140900 | 9090236750 | 30750 | 30800 | 30800 | 30750 | 201 |
| 325 | 20250228 | 140800 | 9084050700 | 30800 | 30700 | 30900 | 30700 | 324 |
| 326 | 20250228 | 140700 | 9074076200 | 30700 | 30700 | 30700 | 30650 | 642 |
| 327 | 20250228 | 140600 | 9054391500 | 30650 | 30700 | 30700 | 30650 | 898 |
| 328 | 20250228 | 140500 | 9026826550 | 30700 | 30700 | 30750 | 30700 | 291 |
| 329 | 20250228 | 140400 | 9017892050 | 30700 | 30750 | 30800 | 30700 | 399 |
| 330 | 20250228 | 140300 | 9005634450 | 30700 | 30750 | 30750 | 30700 | 241 |
| 331 | 20250228 | 140200 | 8998227300 | 30700 | 30700 | 30750 | 30700 | 93 |
| 332 | 20250228 | 140100 | 8995369650 | 30700 | 30800 | 30800 | 30700 | 3493 |
| 333 | 20250228 | 140000 | 8887915250 | 30850 | 30800 | 30850 | 30800 | 58 |
| 334 | 20250228 | 135900 | 8886126250 | 30800 | 30950 | 30950 | 30800 | 1458 |
| 335 | 20250228 | 135800 | 8841116900 | 30900 | 30950 | 30950 | 30900 | 583 |
| 336 | 20250228 | 135700 | 8823074350 | 30950 | 30950 | 30950 | 30950 | 69 |
| 337 | 20250228 | 135600 | 8820938800 | 30950 | 30950 | 30950 | 30950 | 111 |
| 338 | 20250228 | 135500 | 8817503350 | 30950 | 30950 | 30950 | 30950 | 347 |
| 339 | 20250228 | 135400 | 8806763700 | 30900 | 31050 | 31050 | 30900 | 936 |
| 340 | 20250228 | 135300 | 8777767600 | 31000 | 31050 | 31050 | 31000 | 103 |
| 341 | 20250228 | 135200 | 8774569700 | 31050 | 31000 | 31050 | 31000 | 142 |
| 342 | 20250228 | 135100 | 8770165950 | 31000 | 31050 | 31050 | 31000 | 89 |
| 343 | 20250228 | 135000 | 8767405900 | 31050 | 31050 | 31050 | 31050 | 10 |
| 344 | 20250228 | 134900 | 8767095400 | 31000 | 31050 | 31100 | 31000 | 166 |
| 345 | 20250228 | 134800 | 8761939700 | 30950 | 31050 | 31050 | 30950 | 794 |
| 346 | 20250228 | 134700 | 8737328150 | 31050 | 31000 | 31100 | 30950 | 1024 |
| 347 | 20250228 | 134600 | 8705573150 | 30900 | 30950 | 31000 | 30850 | 663 |
| 348 | 20250228 | 134500 | 8685086150 | 30900 | 30900 | 30950 | 30900 | 169 |
| 349 | 20250228 | 134400 | 8679858800 | 30900 | 30900 | 30900 | 30900 | 163 |
| 350 | 20250228 | 134300 | 8674822100 | 30950 | 30950 | 30950 | 30900 | 249 |
| 351 | 20250228 | 134200 | 8667124650 | 30950 | 30950 | 30950 | 30950 | 1 |
| 352 | 20250228 | 134100 | 8667093700 | 30900 | 31000 | 31000 | 30900 | 624 |
| 353 | 20250228 | 134000 | 8647776050 | 30950 | 30950 | 30950 | 30950 | 84 |
| 354 | 20250228 | 133900 | 8645176250 | 31000 | 30950 | 31000 | 30950 | 140 |
| 355 | 20250228 | 133800 | 8640840050 | 30900 | 30950 | 31000 | 30900 | 1040 |
| 356 | 20250228 | 133700 | 8608688450 | 31050 | 30950 | 31050 | 30950 | 37 |
| 357 | 20250228 | 133600 | 8607543200 | 30950 | 31000 | 31050 | 30950 | 66 |
| 358 | 20250228 | 133500 | 8605497300 | 31050 | 30950 | 31050 | 30850 | 308 |
| 359 | 20250228 | 133400 | 8595975100 | 30850 | 30950 | 30950 | 30850 | 617 |
| 360 | 20250228 | 133300 | 8576917400 | 30950 | 31000 | 31100 | 30950 | 612 |
| 361 | 20250228 | 133200 | 8557938050 | 30900 | 31000 | 31000 | 30900 | 159 |
| 362 | 20250228 | 133100 | 8553012200 | 30900 | 30900 | 30950 | 30850 | 437 |
| 363 | 20250228 | 133000 | 8539491600 | 30800 | 30850 | 30850 | 30800 | 147 |
| 364 | 20250228 | 132900 | 8534956850 | 30850 | 30850 | 30850 | 30850 | 429 |
| 365 | 20250228 | 132800 | 8521722200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 366 | 20250228 | 132700 | 8521722200 | 30850 | 30850 | 30850 | 30850 | 574 |
| 367 | 20250228 | 132600 | 8504014300 | 30850 | 30900 | 30900 | 30850 | 363 |
| 368 | 20250228 | 132500 | 8492815300 | 30900 | 30900 | 30900 | 30900 | 393 |
| 369 | 20250228 | 132400 | 8480671600 | 31000 | 30950 | 31000 | 30900 | 1057 |
| 370 | 20250228 | 132300 | 8447994300 | 30950 | 31000 | 31000 | 30950 | 1312 |
| 371 | 20250228 | 132200 | 8407360100 | 31000 | 31000 | 31000 | 31000 | 108 |
| 372 | 20250228 | 132100 | 8404012100 | 31000 | 31050 | 31050 | 31000 | 246 |
| 373 | 20250228 | 132000 | 8396384350 | 31000 | 31050 | 31050 | 31000 | 26 |
| 374 | 20250228 | 131900 | 8395578300 | 31000 | 31000 | 31000 | 31000 | 53 |
| 375 | 20250228 | 131800 | 8393935300 | 31050 | 31000 | 31050 | 30950 | 113 |
| 376 | 20250228 | 131700 | 8390433600 | 31000 | 31000 | 31000 | 30950 | 491 |
| 377 | 20250228 | 131600 | 8375214400 | 31000 | 31000 | 31000 | 31000 | 16 |
| 378 | 20250228 | 131500 | 8374718400 | 31000 | 31050 | 31050 | 31000 | 147 |
| 379 | 20250228 | 131400 | 8370156400 | 31000 | 31000 | 31000 | 31000 | 31 |
| 380 | 20250228 | 131300 | 8369195400 | 30950 | 31000 | 31050 | 30950 | 498 |
| 381 | 20250228 | 131200 | 8353764500 | 31000 | 30950 | 31000 | 30950 | 275 |
| 382 | 20250228 | 131100 | 8345248200 | 31000 | 30950 | 31000 | 30950 | 83 |
| 383 | 20250228 | 131000 | 8342678950 | 30950 | 31050 | 31050 | 30950 | 1209 |
| 384 | 20250228 | 130900 | 8305199300 | 31050 | 31100 | 31100 | 31050 | 666 |
| 385 | 20250228 | 130800 | 8284503850 | 31100 | 31100 | 31100 | 31100 | 6 |
| 386 | 20250228 | 130700 | 8284317250 | 31100 | 31100 | 31100 | 31100 | 86 |
| 387 | 20250228 | 130600 | 8281642650 | 31100 | 31100 | 31150 | 31100 | 396 |
| 388 | 20250228 | 130500 | 8269322050 | 31100 | 31150 | 31150 | 31100 | 595 |
| 389 | 20250228 | 130400 | 8250801600 | 31100 | 31150 | 31150 | 31100 | 149 |
| 390 | 20250228 | 130300 | 8246160750 | 31150 | 31150 | 31150 | 31150 | 181 |
| 391 | 20250228 | 130200 | 8240522600 | 31150 | 31150 | 31150 | 31150 | 953 |
| 392 | 20250228 | 130100 | 8210836650 | 31150 | 31150 | 31150 | 31150 | 3 |
| 393 | 20250228 | 130000 | 8210743200 | 31150 | 31200 | 31200 | 31150 | 511 |
| 394 | 20250228 | 125900 | 8194821400 | 31150 | 31200 | 31200 | 31150 | 80 |
| 395 | 20250228 | 125800 | 8192325500 | 31150 | 31150 | 31150 | 31150 | 64 |
| 396 | 20250228 | 125700 | 8190331900 | 31150 | 31200 | 31200 | 31150 | 152 |
| 397 | 20250228 | 125600 | 8185591400 | 31100 | 31100 | 31100 | 31100 | 17 |
| 398 | 20250228 | 125500 | 8185062700 | 31100 | 31200 | 31200 | 31100 | 163 |
| 399 | 20250228 | 125400 | 8179977650 | 31250 | 31250 | 31250 | 31200 | 23 |
| 400 | 20250228 | 125300 | 8179258950 | 31300 | 31200 | 31300 | 31200 | 446 |
| 401 | 20250228 | 125200 | 8165332100 | 31050 | 31100 | 31150 | 31000 | 756 |
| 402 | 20250228 | 125100 | 8141819000 | 31000 | 31050 | 31150 | 31000 | 622 |
| 403 | 20250228 | 125000 | 8122517850 | 31100 | 31050 | 31150 | 31050 | 43 |
| 404 | 20250228 | 124900 | 8121180150 | 31050 | 31050 | 31050 | 31000 | 524 |
| 405 | 20250228 | 124800 | 8104911000 | 31050 | 31050 | 31050 | 31050 | 108 |
| 406 | 20250228 | 124700 | 8101557600 | 31100 | 31150 | 31150 | 31050 | 238 |
| 407 | 20250228 | 124600 | 8094155200 | 31100 | 31100 | 31100 | 31100 | 32 |
| 408 | 20250228 | 124500 | 8093160000 | 31150 | 31100 | 31150 | 31050 | 621 |
| 409 | 20250228 | 124400 | 8073845350 | 31100 | 31100 | 31100 | 31100 | 1 |
| 410 | 20250228 | 124300 | 8073814250 | 31100 | 31100 | 31100 | 31100 | 63 |
| 411 | 20250228 | 124200 | 8071854950 | 31100 | 31150 | 31150 | 31100 | 207 |
| 412 | 20250228 | 124100 | 8065407450 | 31150 | 31100 | 31200 | 31100 | 16 |
| 413 | 20250228 | 124000 | 8064908700 | 31100 | 31150 | 31150 | 31100 | 236 |
| 414 | 20250228 | 123900 | 8057564100 | 31100 | 31200 | 31200 | 31100 | 859 |
| 415 | 20250228 | 123800 | 8030774900 | 31250 | 31250 | 31250 | 31250 | 4 |
| 416 | 20250228 | 123700 | 8030649900 | 31200 | 31200 | 31300 | 31150 | 552 |
| 417 | 20250228 | 123600 | 8013409350 | 31250 | 31250 | 31250 | 31250 | 15 |
| 418 | 20250228 | 123500 | 8012940600 | 31200 | 31250 | 31300 | 31200 | 119 |
| 419 | 20250228 | 123400 | 8009218650 | 31300 | 31150 | 31300 | 31100 | 379 |
| 420 | 20250228 | 123300 | 7997399400 | 31000 | 31150 | 31150 | 31000 | 800 |
| 421 | 20250228 | 123200 | 7972518500 | 31150 | 31150 | 31150 | 31150 | 8 |
| 422 | 20250228 | 123100 | 7972269300 | 31150 | 31000 | 31150 | 30950 | 286 |
| 423 | 20250228 | 123000 | 7963403300 | 31000 | 31000 | 31050 | 31000 | 303 |
| 424 | 20250228 | 122900 | 7954008850 | 31000 | 31050 | 31050 | 31000 | 596 |
| 425 | 20250228 | 122800 | 7935515250 | 31100 | 31000 | 31100 | 31000 | 413 |
| 426 | 20250228 | 122700 | 7922712150 | 31000 | 31000 | 31000 | 31000 | 338 |
| 427 | 20250228 | 122600 | 7912234150 | 31000 | 31100 | 31200 | 31000 | 1920 |
| 428 | 20250228 | 122500 | 7852603000 | 31100 | 31250 | 31250 | 31100 | 120 |
| 429 | 20250228 | 122400 | 7848869500 | 31050 | 31100 | 31100 | 31050 | 1155 |
| 430 | 20250228 | 122300 | 7812972200 | 31100 | 31150 | 31150 | 31100 | 1165 |
| 431 | 20250228 | 122200 | 7776715350 | 31150 | 31200 | 31200 | 31150 | 234 |
| 432 | 20250228 | 122100 | 7769414900 | 31200 | 31200 | 31300 | 31150 | 1206 |
| 433 | 20250228 | 122000 | 7731791650 | 31200 | 31300 | 31400 | 31200 | 682 |
| 434 | 20250228 | 121900 | 7710476050 | 31300 | 31400 | 31400 | 31300 | 1316 |
| 435 | 20250228 | 121800 | 7669155300 | 31400 | 31400 | 31400 | 31350 | 111 |
| 436 | 20250228 | 121700 | 7665669950 | 31400 | 31450 | 31450 | 31400 | 354 |
| 437 | 20250228 | 121600 | 7654545050 | 31400 | 31350 | 31450 | 31300 | 163 |
| 438 | 20250228 | 121500 | 7649430900 | 31350 | 31300 | 31400 | 31300 | 193 |
| 439 | 20250228 | 121400 | 7643375750 | 31300 | 31350 | 31350 | 31300 | 327 |
| 440 | 20250228 | 121300 | 7633128150 | 31300 | 31300 | 31400 | 31300 | 402 |
| 441 | 20250228 | 121200 | 7620520800 | 31350 | 31300 | 31350 | 31250 | 167 |
| 442 | 20250228 | 121100 | 7615288400 | 31250 | 31300 | 31300 | 31250 | 172 |
| 443 | 20250228 | 121000 | 7609905200 | 31250 | 31250 | 31300 | 31250 | 237 |
| 444 | 20250228 | 120900 | 7602497400 | 31300 | 31250 | 31300 | 31200 | 728 |
| 445 | 20250228 | 120800 | 7579748850 | 31250 | 31250 | 31250 | 31250 | 0 |
| 446 | 20250228 | 120700 | 7579748850 | 31250 | 31250 | 31300 | 31250 | 579 |
| 447 | 20250228 | 120600 | 7561650850 | 31250 | 31150 | 31300 | 31150 | 159 |
| 448 | 20250228 | 120500 | 7556680700 | 31150 | 31300 | 31350 | 31150 | 663 |
| 449 | 20250228 | 120400 | 7535991250 | 31300 | 31200 | 31300 | 31200 | 4 |
| 450 | 20250228 | 120300 | 7535866350 | 31200 | 31200 | 31200 | 31200 | 328 |
| 451 | 20250228 | 120200 | 7525632750 | 31200 | 31200 | 31200 | 31200 | 2 |
| 452 | 20250228 | 120100 | 7525570350 | 31200 | 31300 | 31300 | 31200 | 470 |
| 453 | 20250228 | 120000 | 7510896500 | 31200 | 31300 | 31300 | 31200 | 108 |
| 454 | 20250228 | 115900 | 7507520000 | 31200 | 31300 | 31300 | 31200 | 1069 |
| 455 | 20250228 | 115800 | 7474103800 | 31300 | 31300 | 31300 | 31250 | 678 |
| 456 | 20250228 | 115700 | 7452891750 | 31300 | 31300 | 31350 | 31300 | 14 |
| 457 | 20250228 | 115600 | 7452453500 | 31300 | 31350 | 31350 | 31300 | 74 |
| 458 | 20250228 | 115500 | 7450136700 | 31350 | 31250 | 31350 | 31250 | 107 |
| 459 | 20250228 | 115400 | 7446787850 | 31250 | 31350 | 31350 | 31250 | 1622 |
| 460 | 20250228 | 115300 | 7395995800 | 31250 | 31350 | 31350 | 31250 | 292 |
| 461 | 20250228 | 115200 | 7386866500 | 31300 | 31350 | 31350 | 31250 | 1107 |
| 462 | 20250228 | 115100 | 7352198000 | 31350 | 31400 | 31400 | 31350 | 717 |
| 463 | 20250228 | 115000 | 7329685300 | 31400 | 31450 | 31500 | 31400 | 312 |
| 464 | 20250228 | 114900 | 7319868050 | 31450 | 31450 | 31500 | 31400 | 988 |
| 465 | 20250228 | 114800 | 7288794400 | 31450 | 31500 | 31500 | 31450 | 467 |
| 466 | 20250228 | 114700 | 7274086200 | 31500 | 31550 | 31550 | 31500 | 13 |
| 467 | 20250228 | 114600 | 7273676100 | 31600 | 31500 | 31600 | 31500 | 1149 |
| 468 | 20250228 | 114500 | 7237377200 | 31500 | 31550 | 31600 | 31500 | 125 |
| 469 | 20250228 | 114400 | 7233435100 | 31550 | 31400 | 31550 | 31400 | 924 |
| 470 | 20250228 | 114300 | 7204286250 | 31400 | 31500 | 31500 | 31350 | 792 |
| 471 | 20250228 | 114200 | 7179391500 | 31500 | 31500 | 31500 | 31450 | 309 |
| 472 | 20250228 | 114100 | 7169669900 | 31450 | 31500 | 31500 | 31450 | 450 |
| 473 | 20250228 | 114000 | 7155495900 | 31500 | 31550 | 31600 | 31500 | 1057 |
| 474 | 20250228 | 113900 | 7122148450 | 31550 | 31600 | 31600 | 31550 | 17 |
| 475 | 20250228 | 113800 | 7121611500 | 31600 | 31600 | 31600 | 31550 | 652 |
| 476 | 20250228 | 113700 | 7101011300 | 31600 | 31600 | 31600 | 31550 | 832 |
| 477 | 20250228 | 113600 | 7074721050 | 31550 | 31550 | 31600 | 31550 | 81 |
| 478 | 20250228 | 113500 | 7072165250 | 31550 | 31550 | 31600 | 31550 | 280 |
| 479 | 20250228 | 113400 | 7063325050 | 31600 | 31600 | 31600 | 31550 | 25 |
| 480 | 20250228 | 113300 | 7062535100 | 31550 | 31550 | 31650 | 31500 | 499 |
| 481 | 20250228 | 113200 | 7046775900 | 31550 | 31600 | 31650 | 31550 | 880 |
| 482 | 20250228 | 113100 | 7018956800 | 31600 | 31550 | 31650 | 31550 | 1179 |
| 483 | 20250228 | 113000 | 6981686100 | 31600 | 31550 | 31600 | 31550 | 743 |
| 484 | 20250228 | 112900 | 6958214500 | 31550 | 31650 | 31650 | 31500 | 1699 |
| 485 | 20250228 | 112800 | 6904541000 | 31600 | 31600 | 31650 | 31600 | 495 |
| 486 | 20250228 | 112700 | 6888898050 | 31600 | 31650 | 31650 | 31600 | 4321 |
| 487 | 20250228 | 112600 | 6752266100 | 31600 | 31650 | 31700 | 31600 | 2215 |
| 488 | 20250228 | 112500 | 6682165250 | 31650 | 31350 | 31650 | 31350 | 3441 |
| 489 | 20250228 | 112400 | 6573534100 | 31500 | 31300 | 31550 | 31250 | 4171 |
| 490 | 20250228 | 112300 | 6442227600 | 31200 | 31250 | 31250 | 31200 | 484 |
| 491 | 20250228 | 112200 | 6427105500 | 31200 | 31250 | 31250 | 31200 | 201 |
| 492 | 20250228 | 112100 | 6420824750 | 31200 | 31200 | 31250 | 31200 | 2086 |
| 493 | 20250228 | 112000 | 6355736200 | 31200 | 31250 | 31250 | 31200 | 631 |
| 494 | 20250228 | 111900 | 6336018500 | 31250 | 31200 | 31300 | 31200 | 562 |
| 495 | 20250228 | 111800 | 6318441950 | 31200 | 31250 | 31250 | 31200 | 377 |
| 496 | 20250228 | 111700 | 6306661000 | 31250 | 31250 | 31250 | 31250 | 25 |
| 497 | 20250228 | 111600 | 6305879750 | 31250 | 31200 | 31300 | 31200 | 382 |
| 498 | 20250228 | 111500 | 6293926700 | 31200 | 31250 | 31250 | 31150 | 177 |
| 499 | 20250228 | 111400 | 6288404950 | 31250 | 31250 | 31250 | 31150 | 2647 |
| 500 | 20250228 | 111300 | 6205806250 | 31250 | 31300 | 31350 | 31250 | 333 |
| 501 | 20250228 | 111200 | 6195390200 | 31300 | 31300 | 31350 | 31300 | 253 |
| 502 | 20250228 | 111100 | 6187468800 | 31300 | 31300 | 31350 | 31300 | 147 |
| 503 | 20250228 | 111000 | 6182867100 | 31300 | 31300 | 31350 | 31300 | 265 |
| 504 | 20250228 | 110900 | 6174567800 | 31300 | 31350 | 31350 | 31250 | 699 |
| 505 | 20250228 | 110800 | 6152689950 | 31300 | 31400 | 31400 | 31300 | 424 |
| 506 | 20250228 | 110700 | 6139394300 | 31400 | 31450 | 31500 | 31400 | 507 |
| 507 | 20250228 | 110600 | 6123467050 | 31400 | 31400 | 31550 | 31400 | 499 |
| 508 | 20250228 | 110500 | 6107758850 | 31400 | 31450 | 31500 | 31350 | 1033 |
| 509 | 20250228 | 110400 | 6075296300 | 31400 | 31450 | 31550 | 31400 | 3772 |
| 510 | 20250228 | 110300 | 5956532600 | 31450 | 31350 | 31500 | 31350 | 1681 |
| 511 | 20250228 | 110200 | 5903677200 | 31350 | 31300 | 31400 | 31300 | 28 |
| 512 | 20250228 | 110100 | 5902798250 | 31300 | 31300 | 31450 | 31300 | 736 |
| 513 | 20250228 | 110000 | 5879706350 | 31300 | 31400 | 31400 | 31300 | 1069 |
| 514 | 20250228 | 105900 | 5846197600 | 31400 | 31350 | 31400 | 31350 | 616 |
| 515 | 20250228 | 105800 | 5826874900 | 31350 | 31450 | 31450 | 31350 | 325 |
| 516 | 20250228 | 105700 | 5816672900 | 31450 | 31300 | 31450 | 31250 | 1699 |
| 517 | 20250228 | 105600 | 5763386650 | 31300 | 31050 | 31300 | 31000 | 2512 |
| 518 | 20250228 | 105500 | 5685054950 | 31050 | 31050 | 31050 | 31050 | 243 |
| 519 | 20250228 | 105400 | 5677509800 | 31150 | 31050 | 31150 | 31050 | 281 |
| 520 | 20250228 | 105300 | 5668782750 | 31050 | 31050 | 31050 | 31050 | 405 |
| 521 | 20250228 | 105200 | 5656207500 | 31050 | 31050 | 31050 | 31050 | 65 |
| 522 | 20250228 | 105100 | 5654189250 | 31050 | 31100 | 31150 | 31050 | 1237 |
| 523 | 20250228 | 105000 | 5615723350 | 31150 | 31050 | 31150 | 31050 | 129 |
| 524 | 20250228 | 104900 | 5611715500 | 31050 | 31100 | 31100 | 31050 | 145 |
| 525 | 20250228 | 104800 | 5607208250 | 31050 | 31150 | 31150 | 31050 | 714 |
| 526 | 20250228 | 104700 | 5584977000 | 31150 | 31200 | 31200 | 31150 | 879 |
| 527 | 20250228 | 104600 | 5557595400 | 31200 | 31200 | 31250 | 31200 | 222 |
| 528 | 20250228 | 104500 | 5550668900 | 31250 | 31150 | 31250 | 31150 | 315 |
| 529 | 20250228 | 104400 | 5540855750 | 31150 | 31150 | 31150 | 31150 | 183 |
| 530 | 20250228 | 104300 | 5535155300 | 31150 | 31200 | 31200 | 31150 | 223 |
| 531 | 20250228 | 104200 | 5528198150 | 31150 | 31300 | 31350 | 31150 | 2719 |
| 532 | 20250228 | 104100 | 5443310300 | 31250 | 31350 | 31400 | 31250 | 1394 |
| 533 | 20250228 | 104000 | 5399641150 | 31350 | 31200 | 31450 | 31150 | 4392 |
| 534 | 20250228 | 103900 | 5261939100 | 31150 | 31200 | 31200 | 31150 | 22 |
| 535 | 20250228 | 103800 | 5261252800 | 31200 | 31150 | 31200 | 31150 | 233 |
| 536 | 20250228 | 103700 | 5253985050 | 31150 | 31200 | 31200 | 31150 | 825 |
| 537 | 20250228 | 103600 | 5228246050 | 31200 | 31250 | 31300 | 31200 | 1752 |
| 538 | 20250228 | 103500 | 5173499000 | 31250 | 31300 | 31300 | 31250 | 508 |
| 539 | 20250228 | 103400 | 5157601700 | 31350 | 31100 | 31350 | 31100 | 7791 |
| 540 | 20250228 | 103300 | 4913909800 | 31100 | 31100 | 31150 | 31050 | 2046 |
| 541 | 20250228 | 103200 | 4850261000 | 31050 | 31000 | 31050 | 31000 | 113 |
| 542 | 20250228 | 103100 | 4846753450 | 31000 | 30950 | 31050 | 30950 | 924 |
| 543 | 20250228 | 103000 | 4818074150 | 31000 | 31050 | 31100 | 31000 | 1996 |
| 544 | 20250228 | 102900 | 4756068550 | 31150 | 31000 | 31150 | 30950 | 3402 |
| 545 | 20250228 | 102800 | 4650340800 | 30950 | 30950 | 31000 | 30950 | 278 |
| 546 | 20250228 | 102700 | 4641724800 | 31000 | 30950 | 31000 | 30900 | 187 |
| 547 | 20250228 | 102600 | 4635937250 | 30950 | 30950 | 30950 | 30900 | 67 |
| 548 | 20250228 | 102500 | 4633865300 | 30900 | 30900 | 30900 | 30850 | 79 |
| 549 | 20250228 | 102400 | 4631424450 | 30850 | 31000 | 31000 | 30850 | 1118 |
| 550 | 20250228 | 102300 | 4596831350 | 31000 | 31000 | 31000 | 31000 | 54 |
| 551 | 20250228 | 102200 | 4595157350 | 31000 | 31000 | 31000 | 30950 | 49 |
| 552 | 20250228 | 102100 | 4593638950 | 31000 | 31000 | 31050 | 30950 | 261 |
| 553 | 20250228 | 102000 | 4585537750 | 30950 | 31000 | 31000 | 30950 | 636 |
| 554 | 20250228 | 101900 | 4565828100 | 31000 | 31100 | 31100 | 31000 | 511 |
| 555 | 20250228 | 101800 | 4549956850 | 31050 | 31050 | 31100 | 31000 | 1422 |
| 556 | 20250228 | 101700 | 4505799650 | 31050 | 31200 | 31200 | 31050 | 1084 |
| 557 | 20250228 | 101600 | 4472037950 | 31200 | 31150 | 31250 | 31050 | 1705 |
| 558 | 20250228 | 101500 | 4418892700 | 31150 | 31200 | 31300 | 31100 | 3101 |
| 559 | 20250228 | 101400 | 4322127850 | 31100 | 31200 | 31200 | 31050 | 1590 |
| 560 | 20250228 | 101300 | 4272596900 | 31200 | 31200 | 31300 | 31100 | 2198 |
| 561 | 20250228 | 101200 | 4203964400 | 31200 | 31050 | 31200 | 31050 | 1546 |
| 562 | 20250228 | 101100 | 4155771400 | 31000 | 30900 | 31200 | 30850 | 2628 |
| 563 | 20250228 | 101000 | 4074172100 | 30900 | 30900 | 30900 | 30900 | 855 |
| 564 | 20250228 | 100900 | 4047752600 | 30900 | 30900 | 30950 | 30900 | 320 |
| 565 | 20250228 | 100800 | 4037856650 | 30900 | 31000 | 31000 | 30900 | 685 |
| 566 | 20250228 | 100700 | 4016657150 | 31000 | 31050 | 31100 | 31000 | 513 |
| 567 | 20250228 | 100600 | 4000738900 | 31100 | 31050 | 31100 | 31000 | 1822 |
| 568 | 20250228 | 100500 | 3944171850 | 31000 | 31050 | 31100 | 30950 | 952 |
| 569 | 20250228 | 100400 | 3914615700 | 31050 | 31000 | 31100 | 30950 | 2362 |
| 570 | 20250228 | 100300 | 3841291500 | 30950 | 30950 | 31000 | 30900 | 639 |
| 571 | 20250228 | 100200 | 3821504000 | 30950 | 30900 | 31000 | 30850 | 866 |
| 572 | 20250228 | 100100 | 3794716900 | 30900 | 30800 | 30950 | 30750 | 3135 |
| 573 | 20250228 | 100000 | 3698123650 | 30800 | 30750 | 30800 | 30700 | 505 |
| 574 | 20250228 | 095900 | 3682601200 | 30800 | 30650 | 30800 | 30650 | 692 |
| 575 | 20250228 | 095800 | 3661336550 | 30650 | 30700 | 30700 | 30650 | 333 |
| 576 | 20250228 | 095700 | 3651120300 | 30650 | 30700 | 30700 | 30650 | 367 |
| 577 | 20250228 | 095600 | 3639854300 | 30650 | 30700 | 30750 | 30650 | 446 |
| 578 | 20250228 | 095500 | 3626162650 | 30700 | 30650 | 30700 | 30650 | 358 |
| 579 | 20250228 | 095400 | 3615179950 | 30550 | 30650 | 30700 | 30550 | 5147 |
| 580 | 20250228 | 095300 | 3457681300 | 30650 | 30550 | 30700 | 30500 | 739 |
| 581 | 20250228 | 095200 | 3435025900 | 30500 | 30550 | 30550 | 30500 | 78 |
| 582 | 20250228 | 095100 | 3432646850 | 30500 | 30500 | 30500 | 30500 | 3 |
| 583 | 20250228 | 095000 | 3432555350 | 30500 | 30450 | 30500 | 30400 | 2108 |
| 584 | 20250228 | 094900 | 3368371600 | 30450 | 30550 | 30600 | 30450 | 2658 |
| 585 | 20250228 | 094800 | 3287198450 | 30600 | 30550 | 30600 | 30500 | 483 |
| 586 | 20250228 | 094700 | 3272444300 | 30500 | 30550 | 30550 | 30450 | 115 |
| 587 | 20250228 | 094600 | 3268936900 | 30550 | 30550 | 30550 | 30500 | 38 |
| 588 | 20250228 | 094500 | 3267776100 | 30450 | 30500 | 30500 | 30450 | 2273 |
| 589 | 20250228 | 094400 | 3198561500 | 30450 | 30550 | 30550 | 30450 | 119 |
| 590 | 20250228 | 094300 | 3194932350 | 30500 | 30600 | 30600 | 30450 | 1669 |
| 591 | 20250228 | 094200 | 3144064300 | 30600 | 30500 | 30600 | 30500 | 58 |
| 592 | 20250228 | 094100 | 3142295150 | 30600 | 30550 | 30600 | 30500 | 902 |
| 593 | 20250228 | 094000 | 3114765600 | 30500 | 30550 | 30600 | 30500 | 877 |
| 594 | 20250228 | 093900 | 3087952700 | 30450 | 30500 | 30500 | 30400 | 4490 |
| 595 | 20250228 | 093800 | 2951291200 | 30550 | 30500 | 30550 | 30500 | 645 |
| 596 | 20250228 | 093700 | 2931599550 | 30550 | 30450 | 30550 | 30450 | 204 |
| 597 | 20250228 | 093600 | 2925385450 | 30450 | 30550 | 30650 | 30450 | 1625 |
| 598 | 20250228 | 093500 | 2875802800 | 30600 | 30500 | 30600 | 30450 | 585 |
| 599 | 20250228 | 093400 | 2857957650 | 30500 | 30550 | 30550 | 30500 | 852 |
| 600 | 20250228 | 093300 | 2831950050 | 30500 | 30550 | 30550 | 30500 | 64 |
| 601 | 20250228 | 093200 | 2829995900 | 30500 | 30500 | 30550 | 30450 | 486 |
| 602 | 20250228 | 093100 | 2815178700 | 30500 | 30550 | 30550 | 30400 | 6748 |
| 603 | 20250228 | 093000 | 2609320150 | 30550 | 30750 | 30750 | 30550 | 2975 |
| 604 | 20250228 | 092900 | 2518178050 | 30750 | 30800 | 30800 | 30750 | 58 |
| 605 | 20250228 | 092800 | 2516393000 | 30700 | 30800 | 30800 | 30700 | 415 |
| 606 | 20250228 | 092700 | 2503631400 | 30750 | 30700 | 30800 | 30700 | 304 |
| 607 | 20250228 | 092600 | 2494295100 | 30700 | 30800 | 30800 | 30700 | 458 |
| 608 | 20250228 | 092500 | 2480212050 | 30750 | 30750 | 30900 | 30750 | 215 |
| 609 | 20250228 | 092400 | 2473600650 | 30950 | 30800 | 30950 | 30700 | 3187 |
| 610 | 20250228 | 092300 | 2375512350 | 30800 | 31000 | 31000 | 30800 | 1723 |
| 611 | 20250228 | 092200 | 2322268600 | 31000 | 30850 | 31000 | 30850 | 206 |
| 612 | 20250228 | 092100 | 2315903600 | 30800 | 30700 | 30850 | 30700 | 936 |
| 613 | 20250228 | 092000 | 2287078250 | 30700 | 30850 | 30850 | 30700 | 2022 |
| 614 | 20250228 | 091900 | 2224893800 | 30850 | 30950 | 30950 | 30850 | 663 |
| 615 | 20250228 | 091800 | 2204407800 | 30900 | 30950 | 30950 | 30850 | 251 |
| 616 | 20250228 | 091700 | 2196644750 | 30850 | 30900 | 30950 | 30850 | 1351 |
| 617 | 20250228 | 091600 | 2154907700 | 30900 | 30800 | 30900 | 30750 | 2024 |
| 618 | 20250228 | 091500 | 2092477450 | 30750 | 30800 | 30800 | 30750 | 808 |
| 619 | 20250228 | 091400 | 2067593750 | 30800 | 30950 | 31000 | 30800 | 2030 |
| 620 | 20250228 | 091300 | 2004866800 | 31000 | 31150 | 31150 | 30950 | 4146 |
| 621 | 20250228 | 091200 | 1876126100 | 31150 | 31300 | 31300 | 31100 | 4148 |
| 622 | 20250228 | 091100 | 1746622800 | 31350 | 31450 | 31500 | 31250 | 6977 |
| 623 | 20250228 | 091000 | 1527953100 | 31450 | 31300 | 31650 | 31250 | 15559 |
| 624 | 20250228 | 090900 | 1038369750 | 31250 | 31000 | 31300 | 31000 | 10170 |
| 625 | 20250228 | 090800 | 720810900 | 31050 | 31050 | 31100 | 30900 | 2454 |
| 626 | 20250228 | 090700 | 644639600 | 31050 | 31000 | 31100 | 30900 | 4437 |
| 627 | 20250228 | 090600 | 506969900 | 31050 | 30850 | 31050 | 30850 | 3613 |
| 628 | 20250228 | 090500 | 395100600 | 30900 | 30850 | 30950 | 30650 | 2127 |
| 629 | 20250228 | 090400 | 329483200 | 30950 | 30550 | 30950 | 30450 | 4012 |
| 630 | 20250228 | 090300 | 206245500 | 30550 | 30450 | 30550 | 30350 | 1540 |
| 631 | 20250228 | 090200 | 159345150 | 30450 | 30550 | 30550 | 30450 | 949 |
| 632 | 20250228 | 090100 | 130404700 | 30550 | 30150 | 30550 | 30100 | 1363 |
| 633 | 20250228 | 090000 | 88979350 | 30100 | 30150 | 30500 | 30050 | 2859 |