33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 190800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 7799 |
| 3 | 20250228 | 190700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20250228 | 190600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20250228 | 190500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20250228 | 190400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20250228 | 190300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20250228 | 190200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20250228 | 190100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20250228 | 190000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20250228 | 185900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20250228 | 185800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20250228 | 185700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20250228 | 185600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20250228 | 185500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20250228 | 185400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20250228 | 185300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20250228 | 185200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20250228 | 185100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20250228 | 185000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20250228 | 184900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20250228 | 184800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20250228 | 184700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20250228 | 184600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20250228 | 184500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20250228 | 184400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20250228 | 184300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20250228 | 184200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20250228 | 184100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20250228 | 184000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20250228 | 183900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20250228 | 183800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 7799 |
| 33 | 20250228 | 183700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20250228 | 183600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20250228 | 183500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20250228 | 183400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20250228 | 183300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20250228 | 183200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20250228 | 183100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20250228 | 183000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20250228 | 182900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20250228 | 182800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20250228 | 182700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20250228 | 182600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20250228 | 182500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20250228 | 182400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20250228 | 182300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20250228 | 182200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20250228 | 182100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20250228 | 182000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20250228 | 181900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20250228 | 181800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20250228 | 181700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20250228 | 181600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20250228 | 181500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20250228 | 181400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20250228 | 181300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20250228 | 181200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20250228 | 181100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20250228 | 181000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20250228 | 180900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20250228 | 180800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 7799 |
| 63 | 20250228 | 180700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20250228 | 180600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20250228 | 180500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20250228 | 180400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20250228 | 180300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20250228 | 180200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20250228 | 180100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20250228 | 180000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20250228 | 175900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20250228 | 175800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20250228 | 175700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20250228 | 175600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20250228 | 175500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20250228 | 175400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20250228 | 175300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20250228 | 175200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20250228 | 175100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20250228 | 175000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20250228 | 174900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20250228 | 174800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20250228 | 174700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20250228 | 174600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20250228 | 174500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20250228 | 174400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20250228 | 174300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20250228 | 174200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20250228 | 174100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20250228 | 174000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20250228 | 173900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20250228 | 173800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 7799 |
| 93 | 20250228 | 173700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20250228 | 173600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20250228 | 173500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20250228 | 173400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20250228 | 173300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20250228 | 173200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20250228 | 173100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20250228 | 173000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20250228 | 172900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20250228 | 172800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20250228 | 172700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20250228 | 172600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20250228 | 172500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20250228 | 172400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20250228 | 172300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20250228 | 172200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20250228 | 172100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20250228 | 172000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20250228 | 171900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20250228 | 171800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20250228 | 171700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20250228 | 171600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20250228 | 171500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20250228 | 171400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20250228 | 171300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20250228 | 171200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20250228 | 171100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20250228 | 171000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20250228 | 170900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20250228 | 170800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 7799 |
| 123 | 20250228 | 170700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20250228 | 170600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20250228 | 170500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20250228 | 170400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20250228 | 170300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20250228 | 170200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20250228 | 170100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20250228 | 170000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20250228 | 165900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20250228 | 165800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20250228 | 165700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20250228 | 165600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20250228 | 165500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20250228 | 165400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20250228 | 165300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20250228 | 165200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20250228 | 165100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20250228 | 165000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20250228 | 164900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20250228 | 164800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20250228 | 164700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20250228 | 164600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20250228 | 164500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20250228 | 164400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20250228 | 164300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20250228 | 164200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20250228 | 164100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20250228 | 164000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20250228 | 163900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20250228 | 163800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 7799 |
| 153 | 20250228 | 163700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20250228 | 163600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20250228 | 163500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20250228 | 163400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20250228 | 163300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20250228 | 163200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20250228 | 163100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20250228 | 163000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20250228 | 162900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20250228 | 162800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20250228 | 162700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20250228 | 162600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20250228 | 162500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20250228 | 162400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20250228 | 162300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20250228 | 162200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20250228 | 162100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20250228 | 162000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20250228 | 161900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20250228 | 161800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20250228 | 161700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20250228 | 161600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20250228 | 161500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20250228 | 161400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20250228 | 161300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20250228 | 161200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20250228 | 161100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20250228 | 161000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20250228 | 160900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20250228 | 160800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 7799 |
| 183 | 20250228 | 160700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20250228 | 160600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20250228 | 160500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20250228 | 160400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20250228 | 160300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20250228 | 160200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20250228 | 160100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20250228 | 160000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20250228 | 155900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20250228 | 155800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20250228 | 155700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20250228 | 155600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20250228 | 155500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20250228 | 155400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20250228 | 155300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20250228 | 155200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20250228 | 155100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20250228 | 155000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20250228 | 154900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20250228 | 154800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20250228 | 154700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20250228 | 154600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20250228 | 154500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20250228 | 154400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20250228 | 154300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20250228 | 154200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20250228 | 154100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20250228 | 154000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20250228 | 153900 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20250228 | 153800 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 7799 |
| 213 | 20250228 | 153700 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20250228 | 153600 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20250228 | 153500 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20250228 | 153400 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20250228 | 153300 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20250228 | 153200 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20250228 | 153100 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20250228 | 153000 | 16833166700 | 23800 | 23800 | 23800 | 23800 | 7799 |
| 221 | 20250228 | 152900 | 16647550500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20250228 | 152800 | 16647550500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20250228 | 152700 | 16647550500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20250228 | 152600 | 16647550500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20250228 | 152500 | 16647550500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20250228 | 152400 | 16647550500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20250228 | 152300 | 16647550500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20250228 | 152200 | 16647550500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20250228 | 152100 | 16647550500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20250228 | 152000 | 16647550500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20250228 | 151900 | 16647550500 | 23800 | 23900 | 23900 | 23750 | 2029 |
| 232 | 20250228 | 151800 | 16599268250 | 23900 | 23800 | 23950 | 23750 | 789 |
| 233 | 20250228 | 151700 | 16580447950 | 23800 | 23850 | 23900 | 23750 | 2969 |
| 234 | 20250228 | 151600 | 16509781750 | 23800 | 23850 | 23900 | 23800 | 1552 |
| 235 | 20250228 | 151500 | 16472738150 | 23850 | 23950 | 24000 | 23800 | 3277 |
| 236 | 20250228 | 151400 | 16394408550 | 23950 | 23900 | 23950 | 23850 | 2356 |
| 237 | 20250228 | 151300 | 16338041950 | 23900 | 24000 | 24000 | 23900 | 3013 |
| 238 | 20250228 | 151200 | 16265907700 | 23900 | 23900 | 24000 | 23850 | 6818 |
| 239 | 20250228 | 151100 | 16102721850 | 23850 | 23850 | 23900 | 23800 | 1960 |
| 240 | 20250228 | 151000 | 16055947900 | 23800 | 23850 | 23900 | 23750 | 1624 |
| 241 | 20250228 | 150900 | 16017250800 | 23850 | 23850 | 23900 | 23800 | 1994 |
| 242 | 20250228 | 150800 | 15969698950 | 23850 | 23800 | 23900 | 23800 | 1700 |
| 243 | 20250228 | 150700 | 15929161700 | 23800 | 23750 | 23850 | 23750 | 1466 |
| 244 | 20250228 | 150600 | 15894230800 | 23750 | 23800 | 23850 | 23750 | 1647 |
| 245 | 20250228 | 150500 | 15855015650 | 23750 | 23850 | 23900 | 23750 | 3027 |
| 246 | 20250228 | 150400 | 15782949700 | 23800 | 23850 | 23900 | 23800 | 1684 |
| 247 | 20250228 | 150300 | 15742794850 | 23850 | 23950 | 23950 | 23800 | 2386 |
| 248 | 20250228 | 150200 | 15685882300 | 23950 | 23850 | 23950 | 23800 | 1831 |
| 249 | 20250228 | 150100 | 15642193000 | 23850 | 23800 | 23900 | 23800 | 1730 |
| 250 | 20250228 | 150000 | 15600929150 | 23800 | 23900 | 23950 | 23800 | 7981 |
| 251 | 20250228 | 145900 | 15410575550 | 23850 | 23900 | 23950 | 23800 | 1654 |
| 252 | 20250228 | 145800 | 15371078750 | 23900 | 23850 | 23950 | 23850 | 2365 |
| 253 | 20250228 | 145700 | 15314587700 | 23900 | 23900 | 23900 | 23800 | 1827 |
| 254 | 20250228 | 145600 | 15270980450 | 23900 | 23800 | 23950 | 23800 | 2599 |
| 255 | 20250228 | 145500 | 15208933950 | 23900 | 23850 | 23950 | 23800 | 2595 |
| 256 | 20250228 | 145400 | 15146917800 | 23800 | 23800 | 23950 | 23700 | 5117 |
| 257 | 20250228 | 145300 | 15025017350 | 23800 | 23750 | 23800 | 23700 | 2271 |
| 258 | 20250228 | 145200 | 14971072250 | 23700 | 23750 | 23800 | 23700 | 2241 |
| 259 | 20250228 | 145100 | 14917850150 | 23750 | 23750 | 23800 | 23650 | 1913 |
| 260 | 20250228 | 145000 | 14872414100 | 23700 | 23700 | 23750 | 23700 | 1658 |
| 261 | 20250228 | 144900 | 14833079750 | 23700 | 23700 | 23800 | 23700 | 1834 |
| 262 | 20250228 | 144800 | 14789524700 | 23700 | 23700 | 23800 | 23700 | 1730 |
| 263 | 20250228 | 144700 | 14748447700 | 23700 | 23650 | 23800 | 23650 | 1535 |
| 264 | 20250228 | 144600 | 14712048200 | 23700 | 23700 | 23750 | 23650 | 1009 |
| 265 | 20250228 | 144500 | 14688124200 | 23650 | 23750 | 23800 | 23650 | 1456 |
| 266 | 20250228 | 144400 | 14653605300 | 23750 | 23650 | 23800 | 23650 | 1313 |
| 267 | 20250228 | 144300 | 14622463150 | 23650 | 23750 | 23800 | 23650 | 1288 |
| 268 | 20250228 | 144200 | 14591921350 | 23650 | 23750 | 23800 | 23650 | 2511 |
| 269 | 20250228 | 144100 | 14532389250 | 23750 | 23700 | 23750 | 23600 | 1458 |
| 270 | 20250228 | 144000 | 14497841000 | 23700 | 23650 | 23750 | 23600 | 964 |
| 271 | 20250228 | 143900 | 14475011900 | 23650 | 23750 | 23750 | 23600 | 1791 |
| 272 | 20250228 | 143800 | 14432554250 | 23750 | 23700 | 23750 | 23600 | 2574 |
| 273 | 20250228 | 143700 | 14371577500 | 23750 | 23550 | 23750 | 23550 | 3178 |
| 274 | 20250228 | 143600 | 14296441850 | 23550 | 23600 | 23650 | 23550 | 1923 |
| 275 | 20250228 | 143500 | 14251078000 | 23600 | 23650 | 23650 | 23600 | 2146 |
| 276 | 20250228 | 143400 | 14200364100 | 23600 | 23650 | 23650 | 23550 | 2695 |
| 277 | 20250228 | 143300 | 14136735200 | 23650 | 23700 | 23700 | 23600 | 1657 |
| 278 | 20250228 | 143200 | 14097517150 | 23700 | 23700 | 23800 | 23650 | 1929 |
| 279 | 20250228 | 143100 | 14051815300 | 23750 | 23750 | 23800 | 23700 | 4916 |
| 280 | 20250228 | 143000 | 13935081700 | 23800 | 23750 | 23800 | 23750 | 1524 |
| 281 | 20250228 | 142900 | 13898848950 | 23750 | 23750 | 23800 | 23700 | 1559 |
| 282 | 20250228 | 142800 | 13861814100 | 23700 | 23700 | 23750 | 23600 | 3099 |
| 283 | 20250228 | 142700 | 13788442500 | 23650 | 23750 | 23800 | 23650 | 6587 |
| 284 | 20250228 | 142600 | 13632537250 | 23750 | 23700 | 23800 | 23650 | 2357 |
| 285 | 20250228 | 142500 | 13576668750 | 23650 | 23850 | 23900 | 23650 | 5516 |
| 286 | 20250228 | 142400 | 13445689000 | 23900 | 23850 | 23950 | 23800 | 4300 |
| 287 | 20250228 | 142300 | 13343121900 | 23850 | 24050 | 24050 | 23850 | 2372 |
| 288 | 20250228 | 142200 | 13286370600 | 24000 | 24100 | 24100 | 24000 | 3773 |
| 289 | 20250228 | 142100 | 13195668850 | 24050 | 24050 | 24100 | 24000 | 4054 |
| 290 | 20250228 | 142000 | 13098043850 | 24050 | 24000 | 24100 | 24000 | 1812 |
| 291 | 20250228 | 141900 | 13054476300 | 24000 | 24000 | 24050 | 24000 | 659 |
| 292 | 20250228 | 141800 | 13038636400 | 24000 | 24050 | 24100 | 23950 | 3335 |
| 293 | 20250228 | 141700 | 12958523350 | 24000 | 24050 | 24050 | 24000 | 1503 |
| 294 | 20250228 | 141600 | 12922436700 | 24050 | 24050 | 24050 | 24000 | 788 |
| 295 | 20250228 | 141500 | 12903492100 | 24050 | 24000 | 24050 | 23950 | 3991 |
| 296 | 20250228 | 141400 | 12807704100 | 24000 | 23950 | 24000 | 23900 | 1381 |
| 297 | 20250228 | 141300 | 12774612000 | 23950 | 23900 | 24000 | 23900 | 4373 |
| 298 | 20250228 | 141200 | 12669781800 | 23900 | 23950 | 24000 | 23900 | 908 |
| 299 | 20250228 | 141100 | 12648048900 | 23950 | 23950 | 24000 | 23900 | 1155 |
| 300 | 20250228 | 141000 | 12620392700 | 23950 | 23950 | 23950 | 23850 | 1221 |
| 301 | 20250228 | 140900 | 12591217250 | 23900 | 23900 | 23950 | 23850 | 1708 |
| 302 | 20250228 | 140800 | 12550397650 | 23900 | 23950 | 24000 | 23900 | 2785 |
| 303 | 20250228 | 140700 | 12483659050 | 24000 | 23950 | 24000 | 23950 | 1201 |
| 304 | 20250228 | 140600 | 12454868150 | 23950 | 23950 | 24000 | 23950 | 955 |
| 305 | 20250228 | 140500 | 12431984900 | 23950 | 24000 | 24000 | 23950 | 1650 |
| 306 | 20250228 | 140400 | 12392444850 | 23950 | 24000 | 24000 | 23950 | 1482 |
| 307 | 20250228 | 140300 | 12356887350 | 23950 | 24000 | 24050 | 23950 | 1980 |
| 308 | 20250228 | 140200 | 12309385200 | 24000 | 23950 | 24050 | 23950 | 1449 |
| 309 | 20250228 | 140100 | 12274593650 | 24000 | 23850 | 24000 | 23850 | 2080 |
| 310 | 20250228 | 140000 | 12224827800 | 23850 | 23950 | 23950 | 23850 | 861 |
| 311 | 20250228 | 135900 | 12204249250 | 23950 | 23950 | 23950 | 23900 | 1563 |
| 312 | 20250228 | 135800 | 12166882900 | 23900 | 23900 | 23950 | 23900 | 1432 |
| 313 | 20250228 | 135700 | 12132636900 | 23950 | 23950 | 24000 | 23900 | 929 |
| 314 | 20250228 | 135600 | 12110377800 | 23950 | 24000 | 24050 | 23900 | 2408 |
| 315 | 20250228 | 135500 | 12052628850 | 24000 | 24000 | 24000 | 23950 | 1507 |
| 316 | 20250228 | 135400 | 12016483150 | 24000 | 24000 | 24050 | 23950 | 3271 |
| 317 | 20250228 | 135300 | 11937982000 | 24000 | 24100 | 24100 | 24000 | 690 |
| 318 | 20250228 | 135200 | 11921378850 | 24100 | 24100 | 24100 | 24000 | 2224 |
| 319 | 20250228 | 135100 | 11867870250 | 24100 | 24050 | 24150 | 24000 | 3788 |
| 320 | 20250228 | 135000 | 11776662650 | 24050 | 24100 | 24150 | 24000 | 7526 |
| 321 | 20250228 | 134900 | 11595564950 | 24100 | 23950 | 24100 | 23900 | 8790 |
| 322 | 20250228 | 134800 | 11384356900 | 23900 | 23950 | 24000 | 23900 | 7836 |
| 323 | 20250228 | 134700 | 11196503100 | 24000 | 23900 | 24000 | 23850 | 4035 |
| 324 | 20250228 | 134600 | 11099852450 | 23950 | 23900 | 23950 | 23850 | 3980 |
| 325 | 20250228 | 134500 | 11004662450 | 23900 | 23850 | 23950 | 23800 | 8450 |
| 326 | 20250228 | 134400 | 10802811650 | 23850 | 23800 | 23850 | 23750 | 882 |
| 327 | 20250228 | 134300 | 10781834750 | 23750 | 23800 | 23800 | 23750 | 719 |
| 328 | 20250228 | 134200 | 10764736750 | 23800 | 23850 | 23850 | 23750 | 4101 |
| 329 | 20250228 | 134100 | 10667083900 | 23850 | 23750 | 23850 | 23750 | 6280 |
| 330 | 20250228 | 134000 | 10517684600 | 23750 | 23750 | 23750 | 23700 | 511 |
| 331 | 20250228 | 133900 | 10505561200 | 23700 | 23650 | 23750 | 23650 | 1204 |
| 332 | 20250228 | 133800 | 10477021200 | 23700 | 23800 | 23800 | 23600 | 2866 |
| 333 | 20250228 | 133700 | 10409116100 | 23750 | 23650 | 23800 | 23600 | 2025 |
| 334 | 20250228 | 133600 | 10361055850 | 23650 | 23600 | 23650 | 23550 | 454 |
| 335 | 20250228 | 133500 | 10350347550 | 23600 | 23600 | 23600 | 23550 | 276 |
| 336 | 20250228 | 133400 | 10343836450 | 23600 | 23600 | 23650 | 23550 | 373 |
| 337 | 20250228 | 133300 | 10335033250 | 23650 | 23750 | 23750 | 23600 | 4583 |
| 338 | 20250228 | 133200 | 10226559100 | 23700 | 23700 | 23750 | 23700 | 988 |
| 339 | 20250228 | 133100 | 10203127700 | 23750 | 23650 | 23750 | 23650 | 2885 |
| 340 | 20250228 | 133000 | 10134758150 | 23650 | 23650 | 23700 | 23650 | 2150 |
| 341 | 20250228 | 132900 | 10083909600 | 23700 | 23700 | 23750 | 23650 | 778 |
| 342 | 20250228 | 132800 | 10065455650 | 23700 | 23700 | 23750 | 23650 | 639 |
| 343 | 20250228 | 132700 | 10050314850 | 23750 | 23700 | 23750 | 23650 | 1749 |
| 344 | 20250228 | 132600 | 10008862350 | 23700 | 23700 | 23700 | 23650 | 2241 |
| 345 | 20250228 | 132500 | 9955751150 | 23700 | 23700 | 23700 | 23650 | 619 |
| 346 | 20250228 | 132400 | 9941094300 | 23700 | 23650 | 23700 | 23600 | 2575 |
| 347 | 20250228 | 132300 | 9880212250 | 23600 | 23600 | 23650 | 23600 | 125 |
| 348 | 20250228 | 132200 | 9877258800 | 23600 | 23550 | 23650 | 23550 | 1297 |
| 349 | 20250228 | 132100 | 9846637900 | 23600 | 23600 | 23600 | 23550 | 166 |
| 350 | 20250228 | 132000 | 9842722650 | 23650 | 23550 | 23650 | 23500 | 1862 |
| 351 | 20250228 | 131900 | 9798810900 | 23600 | 23550 | 23600 | 23500 | 564 |
| 352 | 20250228 | 131800 | 9785528500 | 23550 | 23500 | 23550 | 23450 | 1038 |
| 353 | 20250228 | 131700 | 9761134150 | 23400 | 23450 | 23500 | 23400 | 737 |
| 354 | 20250228 | 131600 | 9743851650 | 23450 | 23450 | 23500 | 23450 | 323 |
| 355 | 20250228 | 131500 | 9736264050 | 23450 | 23400 | 23500 | 23400 | 51 |
| 356 | 20250228 | 131400 | 9735068700 | 23400 | 23400 | 23450 | 23400 | 297 |
| 357 | 20250228 | 131300 | 9728110200 | 23500 | 23450 | 23500 | 23400 | 111 |
| 358 | 20250228 | 131200 | 9725509250 | 23450 | 23450 | 23500 | 23450 | 1425 |
| 359 | 20250228 | 131100 | 9692089650 | 23500 | 23500 | 23500 | 23450 | 92 |
| 360 | 20250228 | 131000 | 9689931000 | 23450 | 23500 | 23500 | 23450 | 291 |
| 361 | 20250228 | 130900 | 9683098750 | 23450 | 23500 | 23500 | 23450 | 239 |
| 362 | 20250228 | 130800 | 9677493600 | 23450 | 23450 | 23500 | 23450 | 159 |
| 363 | 20250228 | 130700 | 9673760550 | 23450 | 23500 | 23500 | 23400 | 154 |
| 364 | 20250228 | 130600 | 9670152850 | 23450 | 23450 | 23550 | 23400 | 187 |
| 365 | 20250228 | 130500 | 9665767150 | 23500 | 23550 | 23550 | 23450 | 403 |
| 366 | 20250228 | 130400 | 9656313300 | 23500 | 23550 | 23550 | 23500 | 367 |
| 367 | 20250228 | 130300 | 9647685100 | 23500 | 23500 | 23550 | 23450 | 394 |
| 368 | 20250228 | 130200 | 9638426450 | 23450 | 23500 | 23550 | 23450 | 453 |
| 369 | 20250228 | 130100 | 9627781100 | 23550 | 23550 | 23600 | 23500 | 641 |
| 370 | 20250228 | 130000 | 9612687450 | 23550 | 23450 | 23700 | 23450 | 5848 |
| 371 | 20250228 | 125900 | 9474598400 | 23450 | 23450 | 23500 | 23400 | 93 |
| 372 | 20250228 | 125800 | 9472419100 | 23450 | 23500 | 23500 | 23400 | 2112 |
| 373 | 20250228 | 125700 | 9422988800 | 23500 | 23500 | 23550 | 23400 | 2435 |
| 374 | 20250228 | 125600 | 9365825900 | 23500 | 23500 | 23550 | 23500 | 755 |
| 375 | 20250228 | 125500 | 9348077150 | 23500 | 23500 | 23550 | 23500 | 50 |
| 376 | 20250228 | 125400 | 9346902100 | 23550 | 23450 | 23550 | 23450 | 224 |
| 377 | 20250228 | 125300 | 9341637300 | 23500 | 23450 | 23500 | 23450 | 63 |
| 378 | 20250228 | 125200 | 9340159250 | 23450 | 23500 | 23550 | 23450 | 139 |
| 379 | 20250228 | 125100 | 9336893750 | 23550 | 23500 | 23550 | 23450 | 176 |
| 380 | 20250228 | 125000 | 9332759550 | 23500 | 23600 | 23600 | 23500 | 5490 |
| 381 | 20250228 | 124900 | 9203653650 | 23600 | 23550 | 23600 | 23550 | 293 |
| 382 | 20250228 | 124800 | 9196742500 | 23600 | 23600 | 23600 | 23550 | 1752 |
| 383 | 20250228 | 124700 | 9155397400 | 23600 | 23550 | 23600 | 23550 | 158 |
| 384 | 20250228 | 124600 | 9151672500 | 23550 | 23550 | 23600 | 23550 | 134 |
| 385 | 20250228 | 124500 | 9148514800 | 23550 | 23600 | 23600 | 23550 | 254 |
| 386 | 20250228 | 124400 | 9142528700 | 23550 | 23600 | 23600 | 23550 | 251 |
| 387 | 20250228 | 124300 | 9136607350 | 23550 | 23650 | 23650 | 23550 | 123 |
| 388 | 20250228 | 124200 | 9133706100 | 23600 | 23550 | 23650 | 23550 | 1440 |
| 389 | 20250228 | 124100 | 9099724900 | 23550 | 23550 | 23650 | 23550 | 710 |
| 390 | 20250228 | 124000 | 9082972350 | 23550 | 23500 | 23650 | 23500 | 1042 |
| 391 | 20250228 | 123900 | 9058389550 | 23500 | 23550 | 23600 | 23500 | 1568 |
| 392 | 20250228 | 123800 | 9021463050 | 23600 | 23600 | 23650 | 23550 | 656 |
| 393 | 20250228 | 123700 | 9005983000 | 23600 | 23600 | 23600 | 23600 | 967 |
| 394 | 20250228 | 123600 | 8983161800 | 23550 | 23600 | 23650 | 23550 | 1137 |
| 395 | 20250228 | 123500 | 8956331800 | 23600 | 23600 | 23600 | 23550 | 95 |
| 396 | 20250228 | 123400 | 8954090400 | 23600 | 23600 | 23650 | 23550 | 3111 |
| 397 | 20250228 | 123300 | 8880671150 | 23600 | 23650 | 23650 | 23600 | 679 |
| 398 | 20250228 | 123200 | 8864633800 | 23650 | 23450 | 23650 | 23450 | 4386 |
| 399 | 20250228 | 123100 | 8761270550 | 23500 | 23500 | 23500 | 23450 | 415 |
| 400 | 20250228 | 123000 | 8751522600 | 23450 | 23450 | 23500 | 23450 | 1628 |
| 401 | 20250228 | 122900 | 8713304150 | 23450 | 23450 | 23450 | 23400 | 108 |
| 402 | 20250228 | 122800 | 8710772300 | 23450 | 23400 | 23450 | 23400 | 524 |
| 403 | 20250228 | 122700 | 8698488750 | 23400 | 23450 | 23450 | 23400 | 107 |
| 404 | 20250228 | 122600 | 8695983100 | 23400 | 23400 | 23450 | 23400 | 117 |
| 405 | 20250228 | 122500 | 8693242850 | 23450 | 23450 | 23450 | 23400 | 647 |
| 406 | 20250228 | 122400 | 8678078550 | 23450 | 23400 | 23450 | 23400 | 357 |
| 407 | 20250228 | 122300 | 8669724150 | 23400 | 23400 | 23450 | 23400 | 1002 |
| 408 | 20250228 | 122200 | 8646233950 | 23400 | 23350 | 23400 | 23350 | 730 |
| 409 | 20250228 | 122100 | 8629152500 | 23400 | 23450 | 23450 | 23350 | 1095 |
| 410 | 20250228 | 122000 | 8603529000 | 23450 | 23500 | 23500 | 23400 | 5541 |
| 411 | 20250228 | 121900 | 8473411200 | 23500 | 23450 | 23500 | 23450 | 122 |
| 412 | 20250228 | 121800 | 8470549050 | 23450 | 23450 | 23500 | 23450 | 86 |
| 413 | 20250228 | 121700 | 8468530750 | 23500 | 23400 | 23500 | 23400 | 578 |
| 414 | 20250228 | 121600 | 8454974400 | 23450 | 23450 | 23500 | 23350 | 693 |
| 415 | 20250228 | 121500 | 8438725200 | 23400 | 23400 | 23450 | 23350 | 266 |
| 416 | 20250228 | 121400 | 8432500600 | 23400 | 23400 | 23450 | 23350 | 107 |
| 417 | 20250228 | 121300 | 8429996550 | 23400 | 23400 | 23400 | 23400 | 416 |
| 418 | 20250228 | 121200 | 8420262150 | 23400 | 23400 | 23450 | 23400 | 322 |
| 419 | 20250228 | 121100 | 8412721400 | 23400 | 23400 | 23400 | 23350 | 621 |
| 420 | 20250228 | 121000 | 8398192600 | 23350 | 23350 | 23400 | 23350 | 116 |
| 421 | 20250228 | 120900 | 8395483500 | 23350 | 23400 | 23400 | 23350 | 1714 |
| 422 | 20250228 | 120800 | 8355383000 | 23400 | 23400 | 23450 | 23400 | 81 |
| 423 | 20250228 | 120700 | 8353484400 | 23400 | 23400 | 23450 | 23400 | 1586 |
| 424 | 20250228 | 120600 | 8316297600 | 23450 | 23450 | 23450 | 23400 | 58 |
| 425 | 20250228 | 120500 | 8314937600 | 23450 | 23400 | 23450 | 23400 | 280 |
| 426 | 20250228 | 120400 | 8308375850 | 23400 | 23400 | 23450 | 23350 | 1191 |
| 427 | 20250228 | 120300 | 8280484650 | 23400 | 23350 | 23400 | 23300 | 115 |
| 428 | 20250228 | 120200 | 8277798100 | 23300 | 23350 | 23350 | 23300 | 184 |
| 429 | 20250228 | 120100 | 8273504600 | 23350 | 23400 | 23400 | 23300 | 247 |
| 430 | 20250228 | 120000 | 8267739000 | 23400 | 23350 | 23400 | 23300 | 81 |
| 431 | 20250228 | 115900 | 8265846100 | 23300 | 23350 | 23350 | 23300 | 190 |
| 432 | 20250228 | 115800 | 8261412000 | 23350 | 23350 | 23400 | 23350 | 213 |
| 433 | 20250228 | 115700 | 8256432400 | 23350 | 23400 | 23400 | 23300 | 264 |
| 434 | 20250228 | 115600 | 8250264950 | 23400 | 23350 | 23400 | 23300 | 158 |
| 435 | 20250228 | 115500 | 8246572100 | 23400 | 23400 | 23400 | 23350 | 270 |
| 436 | 20250228 | 115400 | 8240264700 | 23400 | 23350 | 23400 | 23350 | 311 |
| 437 | 20250228 | 115300 | 8233001650 | 23350 | 23400 | 23400 | 23350 | 442 |
| 438 | 20250228 | 115200 | 8222663950 | 23400 | 23450 | 23450 | 23400 | 785 |
| 439 | 20250228 | 115100 | 8204270100 | 23450 | 23400 | 23450 | 23400 | 403 |
| 440 | 20250228 | 115000 | 8194836950 | 23400 | 23450 | 23450 | 23400 | 207 |
| 441 | 20250228 | 114900 | 8189987700 | 23400 | 23350 | 23450 | 23350 | 77 |
| 442 | 20250228 | 114800 | 8188186150 | 23400 | 23350 | 23400 | 23200 | 1657 |
| 443 | 20250228 | 114700 | 8149598500 | 23450 | 23300 | 23450 | 23300 | 317 |
| 444 | 20250228 | 114600 | 8142174300 | 23300 | 23350 | 23450 | 23300 | 2471 |
| 445 | 20250228 | 114500 | 8084411600 | 23350 | 23350 | 23400 | 23300 | 1401 |
| 446 | 20250228 | 114400 | 8051699350 | 23350 | 23300 | 23350 | 23300 | 561 |
| 447 | 20250228 | 114300 | 8038613050 | 23300 | 23250 | 23300 | 23250 | 2504 |
| 448 | 20250228 | 114200 | 7980289750 | 23200 | 23300 | 23300 | 23200 | 594 |
| 449 | 20250228 | 114100 | 7966479650 | 23250 | 23300 | 23300 | 23250 | 316 |
| 450 | 20250228 | 114000 | 7959122200 | 23300 | 23250 | 23300 | 23200 | 169 |
| 451 | 20250228 | 113900 | 7955191600 | 23200 | 23250 | 23300 | 23200 | 236 |
| 452 | 20250228 | 113800 | 7949701500 | 23200 | 23300 | 23300 | 23200 | 118 |
| 453 | 20250228 | 113700 | 7946959000 | 23300 | 23250 | 23350 | 23200 | 3241 |
| 454 | 20250228 | 113600 | 7871506000 | 23250 | 23200 | 23250 | 23150 | 315 |
| 455 | 20250228 | 113500 | 7864200550 | 23200 | 23250 | 23250 | 23200 | 445 |
| 456 | 20250228 | 113400 | 7853869250 | 23200 | 23050 | 23250 | 23050 | 1473 |
| 457 | 20250228 | 113300 | 7819737600 | 23050 | 23100 | 23150 | 23050 | 262 |
| 458 | 20250228 | 113200 | 7813688000 | 23050 | 23050 | 23100 | 23050 | 328 |
| 459 | 20250228 | 113100 | 7806124650 | 23050 | 23050 | 23100 | 23050 | 180 |
| 460 | 20250228 | 113000 | 7801974250 | 23100 | 23100 | 23100 | 23050 | 102 |
| 461 | 20250228 | 112900 | 7799620900 | 23050 | 23100 | 23100 | 23050 | 189 |
| 462 | 20250228 | 112800 | 7795260350 | 23050 | 23100 | 23100 | 23050 | 111 |
| 463 | 20250228 | 112700 | 7792700100 | 23100 | 23050 | 23100 | 23050 | 173 |
| 464 | 20250228 | 112600 | 7788708650 | 23100 | 23000 | 23100 | 23000 | 181 |
| 465 | 20250228 | 112500 | 7784541500 | 23000 | 23050 | 23100 | 23000 | 291 |
| 466 | 20250228 | 112400 | 7777831350 | 23050 | 23050 | 23100 | 23050 | 92 |
| 467 | 20250228 | 112300 | 7775710150 | 23050 | 23050 | 23100 | 23050 | 253 |
| 468 | 20250228 | 112200 | 7769874450 | 23050 | 23050 | 23100 | 23050 | 293 |
| 469 | 20250228 | 112100 | 7763116850 | 23050 | 23050 | 23100 | 23050 | 231 |
| 470 | 20250228 | 112000 | 7757790150 | 23050 | 23100 | 23100 | 23050 | 79 |
| 471 | 20250228 | 111900 | 7755966300 | 23050 | 23100 | 23100 | 23050 | 1634 |
| 472 | 20250228 | 111800 | 7718300450 | 23100 | 23050 | 23100 | 23050 | 383 |
| 473 | 20250228 | 111700 | 7709468400 | 23100 | 23100 | 23100 | 23050 | 58 |
| 474 | 20250228 | 111600 | 7708129600 | 23100 | 23100 | 23150 | 23050 | 1183 |
| 475 | 20250228 | 111500 | 7680843000 | 23100 | 23100 | 23150 | 23100 | 460 |
| 476 | 20250228 | 111400 | 7670213750 | 23100 | 23100 | 23150 | 23100 | 208 |
| 477 | 20250228 | 111300 | 7665404900 | 23150 | 23100 | 23150 | 23100 | 403 |
| 478 | 20250228 | 111200 | 7656087900 | 23100 | 23150 | 23150 | 23050 | 108 |
| 479 | 20250228 | 111100 | 7653591750 | 23100 | 23100 | 23150 | 23050 | 2521 |
| 480 | 20250228 | 111000 | 7595298400 | 23100 | 23150 | 23150 | 23100 | 181 |
| 481 | 20250228 | 110900 | 7591113050 | 23150 | 23150 | 23150 | 23100 | 229 |
| 482 | 20250228 | 110800 | 7585820850 | 23150 | 23150 | 23150 | 23100 | 670 |
| 483 | 20250228 | 110700 | 7570341250 | 23100 | 23200 | 23200 | 23100 | 3173 |
| 484 | 20250228 | 110600 | 7496910150 | 23150 | 23200 | 23200 | 23150 | 187 |
| 485 | 20250228 | 110500 | 7492575050 | 23200 | 23200 | 23200 | 23150 | 452 |
| 486 | 20250228 | 110400 | 7482089900 | 23250 | 23150 | 23250 | 23150 | 101 |
| 487 | 20250228 | 110300 | 7479745750 | 23200 | 23200 | 23200 | 23150 | 439 |
| 488 | 20250228 | 110200 | 7469562700 | 23150 | 23150 | 23200 | 23100 | 551 |
| 489 | 20250228 | 110100 | 7456803950 | 23200 | 23200 | 23250 | 23150 | 889 |
| 490 | 20250228 | 110000 | 7436173950 | 23200 | 23200 | 23200 | 23150 | 141 |
| 491 | 20250228 | 105900 | 7432906750 | 23200 | 23250 | 23250 | 23200 | 291 |
| 492 | 20250228 | 105800 | 7426152950 | 23250 | 23200 | 23250 | 23200 | 271 |
| 493 | 20250228 | 105700 | 7419854350 | 23250 | 23150 | 23300 | 23100 | 1366 |
| 494 | 20250228 | 105600 | 7388170750 | 23100 | 23150 | 23150 | 23100 | 522 |
| 495 | 20250228 | 105500 | 7376106600 | 23150 | 23150 | 23150 | 23100 | 110 |
| 496 | 20250228 | 105400 | 7373562550 | 23150 | 23050 | 23150 | 23050 | 71 |
| 497 | 20250228 | 105300 | 7371920950 | 23100 | 23100 | 23200 | 23100 | 204 |
| 498 | 20250228 | 105200 | 7367208250 | 23100 | 23200 | 23200 | 23100 | 184 |
| 499 | 20250228 | 105100 | 7362949250 | 23200 | 23100 | 23200 | 23100 | 439 |
| 500 | 20250228 | 105000 | 7352804150 | 23150 | 23100 | 23150 | 23100 | 84 |
| 501 | 20250228 | 104900 | 7350863400 | 23050 | 23150 | 23250 | 23050 | 2129 |
| 502 | 20250228 | 104800 | 7301651400 | 23200 | 23200 | 23250 | 23150 | 1703 |
| 503 | 20250228 | 104700 | 7262105600 | 23200 | 23100 | 23200 | 23000 | 2091 |
| 504 | 20250228 | 104600 | 7213760950 | 23100 | 23150 | 23150 | 23000 | 1456 |
| 505 | 20250228 | 104500 | 7180141500 | 23100 | 23150 | 23150 | 23000 | 1509 |
| 506 | 20250228 | 104400 | 7145280300 | 23100 | 22950 | 23100 | 22900 | 2355 |
| 507 | 20250228 | 104300 | 7091156800 | 22950 | 22900 | 22950 | 22900 | 215 |
| 508 | 20250228 | 104200 | 7086227300 | 22950 | 22850 | 22950 | 22850 | 612 |
| 509 | 20250228 | 104100 | 7072191350 | 22950 | 22900 | 22950 | 22850 | 264 |
| 510 | 20250228 | 104000 | 7066152350 | 22850 | 22850 | 22900 | 22800 | 835 |
| 511 | 20250228 | 103900 | 7047067500 | 22950 | 22850 | 22950 | 22800 | 795 |
| 512 | 20250228 | 103800 | 7028902050 | 22850 | 22950 | 22950 | 22850 | 379 |
| 513 | 20250228 | 103700 | 7020224350 | 22900 | 22850 | 22900 | 22800 | 2006 |
| 514 | 20250228 | 103600 | 6974321850 | 22850 | 22850 | 22900 | 22850 | 751 |
| 515 | 20250228 | 103500 | 6957160250 | 22850 | 22900 | 22900 | 22850 | 210 |
| 516 | 20250228 | 103400 | 6952352300 | 22850 | 22850 | 22900 | 22850 | 205 |
| 517 | 20250228 | 103300 | 6947666850 | 22850 | 22800 | 22900 | 22800 | 1266 |
| 518 | 20250228 | 103200 | 6918698400 | 22850 | 22800 | 22850 | 22800 | 2782 |
| 519 | 20250228 | 103100 | 6855264550 | 22900 | 22900 | 22900 | 22850 | 1905 |
| 520 | 20250228 | 103000 | 6811734450 | 22850 | 23000 | 23000 | 22850 | 3845 |
| 521 | 20250228 | 102900 | 6723607700 | 23000 | 22950 | 23000 | 22950 | 97 |
| 522 | 20250228 | 102800 | 6721377900 | 23000 | 23050 | 23050 | 22950 | 666 |
| 523 | 20250228 | 102700 | 6706064700 | 23050 | 23000 | 23050 | 23000 | 305 |
| 524 | 20250228 | 102600 | 6699048600 | 23050 | 23000 | 23050 | 23000 | 273 |
| 525 | 20250228 | 102500 | 6692756000 | 23050 | 23000 | 23050 | 23000 | 115 |
| 526 | 20250228 | 102400 | 6690109950 | 23050 | 23050 | 23050 | 23000 | 749 |
| 527 | 20250228 | 102300 | 6672866250 | 23050 | 23050 | 23050 | 23000 | 177 |
| 528 | 20250228 | 102200 | 6668793350 | 23000 | 23000 | 23050 | 22950 | 299 |
| 529 | 20250228 | 102100 | 6661928100 | 23000 | 23000 | 23050 | 23000 | 857 |
| 530 | 20250228 | 102000 | 6642215800 | 23050 | 23000 | 23050 | 22950 | 1347 |
| 531 | 20250228 | 101900 | 6611222000 | 23050 | 23050 | 23150 | 22950 | 664 |
| 532 | 20250228 | 101800 | 6595895550 | 22950 | 23000 | 23050 | 22950 | 539 |
| 533 | 20250228 | 101700 | 6583491300 | 23000 | 23000 | 23000 | 22950 | 1475 |
| 534 | 20250228 | 101600 | 6549590900 | 22950 | 23050 | 23100 | 22900 | 6292 |
| 535 | 20250228 | 101500 | 6404866700 | 23050 | 23000 | 23050 | 23000 | 114 |
| 536 | 20250228 | 101400 | 6402240500 | 23050 | 23050 | 23050 | 23000 | 201 |
| 537 | 20250228 | 101300 | 6397608050 | 23050 | 22900 | 23050 | 22900 | 2034 |
| 538 | 20250228 | 101200 | 6350909450 | 22850 | 22850 | 22950 | 22850 | 1532 |
| 539 | 20250228 | 101100 | 6315860950 | 22850 | 22900 | 22900 | 22850 | 1200 |
| 540 | 20250228 | 101000 | 6288407250 | 22950 | 22950 | 22950 | 22900 | 194 |
| 541 | 20250228 | 100900 | 6283960100 | 23000 | 22950 | 23000 | 22900 | 382 |
| 542 | 20250228 | 100800 | 6275203950 | 22950 | 22900 | 22950 | 22900 | 342 |
| 543 | 20250228 | 100700 | 6267371150 | 22900 | 22900 | 22950 | 22850 | 1419 |
| 544 | 20250228 | 100600 | 6234897150 | 22900 | 22950 | 22950 | 22900 | 1064 |
| 545 | 20250228 | 100500 | 6210524650 | 22950 | 22950 | 22950 | 22900 | 825 |
| 546 | 20250228 | 100400 | 6191630250 | 22950 | 22950 | 23000 | 22950 | 690 |
| 547 | 20250228 | 100300 | 6175792800 | 23000 | 23000 | 23050 | 22950 | 2099 |
| 548 | 20250228 | 100200 | 6127525050 | 23050 | 23050 | 23050 | 23000 | 711 |
| 549 | 20250228 | 100100 | 6111161850 | 23000 | 23000 | 23000 | 22950 | 374 |
| 550 | 20250228 | 100000 | 6102563900 | 23000 | 23000 | 23050 | 22950 | 935 |
| 551 | 20250228 | 095900 | 6081060400 | 23000 | 23050 | 23100 | 23000 | 1476 |
| 552 | 20250228 | 095800 | 6047074250 | 23050 | 23150 | 23200 | 23000 | 3748 |
| 553 | 20250228 | 095700 | 5960571050 | 23100 | 22850 | 23150 | 22850 | 6119 |
| 554 | 20250228 | 095600 | 5819842500 | 22900 | 22800 | 22900 | 22800 | 584 |
| 555 | 20250228 | 095500 | 5806508150 | 22900 | 22900 | 22900 | 22800 | 2106 |
| 556 | 20250228 | 095400 | 5758382450 | 22850 | 22850 | 22900 | 22800 | 1893 |
| 557 | 20250228 | 095300 | 5715131000 | 22850 | 22850 | 22950 | 22850 | 1856 |
| 558 | 20250228 | 095200 | 5672710000 | 22850 | 22850 | 22950 | 22850 | 478 |
| 559 | 20250228 | 095100 | 5661784750 | 22850 | 22850 | 22950 | 22800 | 2101 |
| 560 | 20250228 | 095000 | 5613788950 | 22850 | 22850 | 22900 | 22800 | 698 |
| 561 | 20250228 | 094900 | 5597839100 | 22800 | 22800 | 22850 | 22750 | 3357 |
| 562 | 20250228 | 094800 | 5521288150 | 22850 | 22850 | 22850 | 22800 | 2616 |
| 563 | 20250228 | 094700 | 5461633250 | 22800 | 22900 | 22950 | 22800 | 3779 |
| 564 | 20250228 | 094600 | 5375190800 | 22900 | 22900 | 22950 | 22850 | 1764 |
| 565 | 20250228 | 094500 | 5334860250 | 22850 | 22900 | 23000 | 22850 | 2159 |
| 566 | 20250228 | 094400 | 5285491350 | 22900 | 23000 | 23000 | 22800 | 4085 |
| 567 | 20250228 | 094300 | 5191895150 | 22950 | 22850 | 23000 | 22850 | 1611 |
| 568 | 20250228 | 094200 | 5155004550 | 22850 | 22950 | 22950 | 22850 | 7102 |
| 569 | 20250228 | 094100 | 4992427450 | 23050 | 23050 | 23100 | 22950 | 3221 |
| 570 | 20250228 | 094000 | 4918279850 | 23050 | 23150 | 23150 | 22950 | 8794 |
| 571 | 20250228 | 093900 | 4715967300 | 23150 | 23100 | 23150 | 23050 | 532 |
| 572 | 20250228 | 093800 | 4703693150 | 23150 | 23050 | 23150 | 23050 | 1708 |
| 573 | 20250228 | 093700 | 4664312200 | 23050 | 23050 | 23150 | 23050 | 1006 |
| 574 | 20250228 | 093600 | 4641092050 | 23050 | 23100 | 23250 | 23050 | 2277 |
| 575 | 20250228 | 093500 | 4588519100 | 23150 | 23100 | 23200 | 23050 | 4604 |
| 576 | 20250228 | 093400 | 4482319500 | 23100 | 23250 | 23250 | 23100 | 4801 |
| 577 | 20250228 | 093300 | 4371225850 | 23200 | 23250 | 23300 | 23150 | 3088 |
| 578 | 20250228 | 093200 | 4299525000 | 23300 | 23150 | 23300 | 23150 | 1369 |
| 579 | 20250228 | 093100 | 4267741600 | 23200 | 23250 | 23250 | 23100 | 6377 |
| 580 | 20250228 | 093000 | 4119828700 | 23250 | 23500 | 23500 | 23250 | 12298 |
| 581 | 20250228 | 092900 | 3832261450 | 23500 | 23650 | 23650 | 23500 | 1495 |
| 582 | 20250228 | 092800 | 3797038000 | 23650 | 23600 | 23650 | 23550 | 1052 |
| 583 | 20250228 | 092700 | 3772245750 | 23600 | 23500 | 23650 | 23500 | 719 |
| 584 | 20250228 | 092600 | 3755284850 | 23500 | 23800 | 23800 | 23500 | 8191 |
| 585 | 20250228 | 092500 | 3561621200 | 23750 | 23750 | 23750 | 23700 | 306 |
| 586 | 20250228 | 092400 | 3554359000 | 23750 | 23700 | 23800 | 23700 | 2803 |
| 587 | 20250228 | 092300 | 3487789200 | 23700 | 23650 | 23750 | 23600 | 8905 |
| 588 | 20250228 | 092200 | 3276964850 | 23700 | 23750 | 23750 | 23650 | 1669 |
| 589 | 20250228 | 092100 | 3237439450 | 23750 | 23550 | 23750 | 23550 | 2031 |
| 590 | 20250228 | 092000 | 3189361800 | 23600 | 23700 | 23700 | 23550 | 1884 |
| 591 | 20250228 | 091900 | 3144890850 | 23700 | 23750 | 23750 | 23600 | 1974 |
| 592 | 20250228 | 091800 | 3098159550 | 23750 | 23750 | 23800 | 23600 | 4757 |
| 593 | 20250228 | 091700 | 2985318450 | 23750 | 23750 | 23750 | 23600 | 1410 |
| 594 | 20250228 | 091600 | 2951913750 | 23750 | 23800 | 23800 | 23650 | 1611 |
| 595 | 20250228 | 091500 | 2913735700 | 23750 | 23700 | 23800 | 23600 | 2241 |
| 596 | 20250228 | 091400 | 2860541600 | 23750 | 23750 | 23750 | 23650 | 1159 |
| 597 | 20250228 | 091300 | 2833059000 | 23800 | 23750 | 23800 | 23550 | 10986 |
| 598 | 20250228 | 091200 | 2573522450 | 23700 | 23700 | 23900 | 23650 | 5808 |
| 599 | 20250228 | 091100 | 2435292750 | 23600 | 23850 | 23850 | 23600 | 3926 |
| 600 | 20250228 | 091000 | 2342369450 | 23850 | 23800 | 23850 | 23550 | 6633 |
| 601 | 20250228 | 090900 | 2185135400 | 23800 | 23700 | 23950 | 23700 | 15243 |
| 602 | 20250228 | 090800 | 1821784950 | 23700 | 23750 | 23850 | 23650 | 6269 |
| 603 | 20250228 | 090700 | 1672994650 | 23750 | 23750 | 23800 | 23600 | 3749 |
| 604 | 20250228 | 090600 | 1584116700 | 23800 | 23650 | 23850 | 23500 | 7222 |
| 605 | 20250228 | 090500 | 1413168400 | 23650 | 23500 | 23650 | 23450 | 3724 |
| 606 | 20250228 | 090400 | 1325431050 | 23500 | 23600 | 23650 | 23450 | 5465 |
| 607 | 20250228 | 090300 | 1196768300 | 23600 | 23600 | 23850 | 23550 | 13285 |
| 608 | 20250228 | 090200 | 881488400 | 23550 | 23500 | 23700 | 23250 | 15877 |
| 609 | 20250228 | 090100 | 508035350 | 23600 | 23250 | 23650 | 23250 | 7815 |
| 610 | 20250228 | 090000 | 324313100 | 23400 | 23050 | 23400 | 23050 | 13803 |