31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 184700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 18732 |
| 3 | 20250228 | 184600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20250228 | 184500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20250228 | 184400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20250228 | 184300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20250228 | 184200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20250228 | 184100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20250228 | 184000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20250228 | 183900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20250228 | 183800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20250228 | 183700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20250228 | 183600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20250228 | 183500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20250228 | 183400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20250228 | 183300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20250228 | 183200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20250228 | 183100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20250228 | 183000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20250228 | 182900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20250228 | 182800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20250228 | 182700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20250228 | 182600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20250228 | 182500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20250228 | 182400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20250228 | 182300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20250228 | 182200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20250228 | 182100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20250228 | 182000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20250228 | 181900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20250228 | 181800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20250228 | 181700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 18732 |
| 33 | 20250228 | 181600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20250228 | 181500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20250228 | 181400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20250228 | 181300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20250228 | 181200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20250228 | 181100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20250228 | 181000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20250228 | 180900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20250228 | 180800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20250228 | 180700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20250228 | 180600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20250228 | 180500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20250228 | 180400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20250228 | 180300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20250228 | 180200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20250228 | 180100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20250228 | 180000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20250228 | 175900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20250228 | 175800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20250228 | 175700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20250228 | 175600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20250228 | 175500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20250228 | 175400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20250228 | 175300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20250228 | 175200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20250228 | 175100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20250228 | 175000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20250228 | 174900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20250228 | 174800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20250228 | 174700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 18732 |
| 63 | 20250228 | 174600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20250228 | 174500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20250228 | 174400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20250228 | 174300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20250228 | 174200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20250228 | 174100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20250228 | 174000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20250228 | 173900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20250228 | 173800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20250228 | 173700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20250228 | 173600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20250228 | 173500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20250228 | 173400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20250228 | 173300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20250228 | 173200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20250228 | 173100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20250228 | 173000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20250228 | 172900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20250228 | 172800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20250228 | 172700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20250228 | 172600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20250228 | 172500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20250228 | 172400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20250228 | 172300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20250228 | 172200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20250228 | 172100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20250228 | 172000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20250228 | 171900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20250228 | 171800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20250228 | 171700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 18732 |
| 93 | 20250228 | 171600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20250228 | 171500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20250228 | 171400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20250228 | 171300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20250228 | 171200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20250228 | 171100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20250228 | 171000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20250228 | 170900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20250228 | 170800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20250228 | 170700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20250228 | 170600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20250228 | 170500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20250228 | 170400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20250228 | 170300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20250228 | 170200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20250228 | 170100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20250228 | 170000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20250228 | 165900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20250228 | 165800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20250228 | 165700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20250228 | 165600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20250228 | 165500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20250228 | 165400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20250228 | 165300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20250228 | 165200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20250228 | 165100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20250228 | 165000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20250228 | 164900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20250228 | 164800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20250228 | 164700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 18732 |
| 123 | 20250228 | 164600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20250228 | 164500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20250228 | 164400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20250228 | 164300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20250228 | 164200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20250228 | 164100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20250228 | 164000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20250228 | 163900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20250228 | 163800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20250228 | 163700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20250228 | 163600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20250228 | 163500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20250228 | 163400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20250228 | 163300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20250228 | 163200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20250228 | 163100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20250228 | 163000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20250228 | 162900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20250228 | 162800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20250228 | 162700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20250228 | 162600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20250228 | 162500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20250228 | 162400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20250228 | 162300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20250228 | 162200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20250228 | 162100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20250228 | 162000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20250228 | 161900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20250228 | 161800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20250228 | 161700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 18732 |
| 153 | 20250228 | 161600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20250228 | 161500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20250228 | 161400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20250228 | 161300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20250228 | 161200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20250228 | 161100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20250228 | 161000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20250228 | 160900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20250228 | 160800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20250228 | 160700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20250228 | 160600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20250228 | 160500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20250228 | 160400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20250228 | 160300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20250228 | 160200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20250228 | 160100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20250228 | 160000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20250228 | 155900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20250228 | 155800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20250228 | 155700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20250228 | 155600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20250228 | 155500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20250228 | 155400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20250228 | 155300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20250228 | 155200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20250228 | 155100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20250228 | 155000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20250228 | 154900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20250228 | 154800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20250228 | 154700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 18732 |
| 183 | 20250228 | 154600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20250228 | 154500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20250228 | 154400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20250228 | 154300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20250228 | 154200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20250228 | 154100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20250228 | 154000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20250228 | 153900 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20250228 | 153800 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20250228 | 153700 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20250228 | 153600 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20250228 | 153500 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20250228 | 153400 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20250228 | 153300 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20250228 | 153200 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20250228 | 153100 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20250228 | 153000 | 9867804200 | 34400 | 34400 | 34400 | 34400 | 18732 |
| 200 | 20250228 | 152900 | 9223423400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20250228 | 152800 | 9223423400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20250228 | 152700 | 9223423400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20250228 | 152600 | 9223423400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20250228 | 152500 | 9223423400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20250228 | 152400 | 9223423400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20250228 | 152300 | 9223423400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20250228 | 152200 | 9223423400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20250228 | 152100 | 9223423400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20250228 | 152000 | 9223423400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20250228 | 151900 | 9223423400 | 34500 | 34550 | 34550 | 34500 | 324 |
| 211 | 20250228 | 151800 | 9212239900 | 34500 | 34650 | 34650 | 34500 | 786 |
| 212 | 20250228 | 151700 | 9185093150 | 34550 | 34600 | 34650 | 34550 | 657 |
| 213 | 20250228 | 151600 | 9162380550 | 34600 | 34550 | 34650 | 34550 | 568 |
| 214 | 20250228 | 151500 | 9142709450 | 34650 | 34700 | 34700 | 34550 | 816 |
| 215 | 20250228 | 151400 | 9114484250 | 34700 | 34700 | 34700 | 34450 | 1075 |
| 216 | 20250228 | 151300 | 9077294850 | 34700 | 34600 | 34700 | 34600 | 2189 |
| 217 | 20250228 | 151200 | 9001466850 | 34600 | 34550 | 34650 | 34400 | 1986 |
| 218 | 20250228 | 151100 | 8932831050 | 34550 | 34550 | 34550 | 34400 | 1584 |
| 219 | 20250228 | 151000 | 8878147000 | 34550 | 34250 | 34600 | 34250 | 2165 |
| 220 | 20250228 | 150900 | 8803579200 | 34250 | 34400 | 34450 | 34250 | 808 |
| 221 | 20250228 | 150800 | 8775828450 | 34400 | 34350 | 34400 | 34250 | 686 |
| 222 | 20250228 | 150700 | 8752278100 | 34350 | 34400 | 34400 | 34250 | 701 |
| 223 | 20250228 | 150600 | 8728195900 | 34400 | 34300 | 34400 | 34250 | 975 |
| 224 | 20250228 | 150500 | 8694730500 | 34300 | 34350 | 34400 | 34300 | 550 |
| 225 | 20250228 | 150400 | 8675839700 | 34350 | 34400 | 34400 | 34300 | 883 |
| 226 | 20250228 | 150300 | 8645521850 | 34300 | 34400 | 34400 | 34300 | 734 |
| 227 | 20250228 | 150200 | 8620299750 | 34400 | 34350 | 34400 | 34250 | 750 |
| 228 | 20250228 | 150100 | 8594554650 | 34350 | 34350 | 34350 | 34300 | 543 |
| 229 | 20250228 | 150000 | 8575908850 | 34350 | 34350 | 34400 | 34250 | 690 |
| 230 | 20250228 | 145900 | 8552225400 | 34350 | 34300 | 34400 | 34250 | 903 |
| 231 | 20250228 | 145800 | 8521223350 | 34300 | 34350 | 34350 | 34250 | 549 |
| 232 | 20250228 | 145700 | 8502390950 | 34300 | 34300 | 34350 | 34250 | 902 |
| 233 | 20250228 | 145600 | 8471449250 | 34300 | 34350 | 34350 | 34250 | 630 |
| 234 | 20250228 | 145500 | 8449834450 | 34350 | 34350 | 34400 | 34250 | 774 |
| 235 | 20250228 | 145400 | 8423261050 | 34350 | 34400 | 34400 | 34250 | 572 |
| 236 | 20250228 | 145300 | 8403620150 | 34400 | 34300 | 34400 | 34300 | 790 |
| 237 | 20250228 | 145200 | 8376490700 | 34250 | 34350 | 34400 | 34250 | 710 |
| 238 | 20250228 | 145100 | 8352110500 | 34350 | 34200 | 34350 | 34150 | 1185 |
| 239 | 20250228 | 145000 | 8311479200 | 34150 | 34150 | 34200 | 34100 | 792 |
| 240 | 20250228 | 144900 | 8284445250 | 34150 | 34100 | 34150 | 34100 | 283 |
| 241 | 20250228 | 144800 | 8274793200 | 34100 | 34200 | 34200 | 34100 | 404 |
| 242 | 20250228 | 144700 | 8260999050 | 34200 | 34150 | 34200 | 34100 | 393 |
| 243 | 20250228 | 144600 | 8247582950 | 34100 | 34150 | 34200 | 34100 | 489 |
| 244 | 20250228 | 144500 | 8230890800 | 34150 | 34200 | 34200 | 34100 | 310 |
| 245 | 20250228 | 144400 | 8220306750 | 34150 | 34100 | 34150 | 34100 | 1144 |
| 246 | 20250228 | 144300 | 8181269200 | 34150 | 34200 | 34200 | 34100 | 412 |
| 247 | 20250228 | 144200 | 8167206850 | 34150 | 34150 | 34200 | 34150 | 438 |
| 248 | 20250228 | 144100 | 8152248000 | 34150 | 34200 | 34200 | 34100 | 655 |
| 249 | 20250228 | 144000 | 8129882750 | 34200 | 34200 | 34200 | 34150 | 1825 |
| 250 | 20250228 | 143900 | 8067481700 | 34150 | 34200 | 34200 | 34150 | 1276 |
| 251 | 20250228 | 143800 | 8023889850 | 34200 | 34250 | 34250 | 34200 | 924 |
| 252 | 20250228 | 143700 | 7992273050 | 34250 | 34250 | 34250 | 34200 | 506 |
| 253 | 20250228 | 143600 | 7974961250 | 34250 | 34200 | 34300 | 34200 | 531 |
| 254 | 20250228 | 143500 | 7956781450 | 34250 | 34100 | 34250 | 34100 | 696 |
| 255 | 20250228 | 143400 | 7932991200 | 34150 | 34150 | 34150 | 34100 | 638 |
| 256 | 20250228 | 143300 | 7911228850 | 34150 | 34100 | 34200 | 34100 | 641 |
| 257 | 20250228 | 143200 | 7889356000 | 34100 | 34100 | 34100 | 34050 | 576 |
| 258 | 20250228 | 143100 | 7869733950 | 34050 | 34100 | 34150 | 34050 | 472 |
| 259 | 20250228 | 143000 | 7853653450 | 34100 | 34050 | 34150 | 34050 | 1201 |
| 260 | 20250228 | 142900 | 7812713300 | 34100 | 34150 | 34150 | 34000 | 3801 |
| 261 | 20250228 | 142800 | 7683292400 | 34150 | 34200 | 34200 | 34100 | 482 |
| 262 | 20250228 | 142700 | 7666847750 | 34150 | 34200 | 34200 | 34150 | 393 |
| 263 | 20250228 | 142600 | 7653425450 | 34150 | 34150 | 34200 | 34100 | 793 |
| 264 | 20250228 | 142500 | 7626343900 | 34200 | 34250 | 34250 | 34150 | 831 |
| 265 | 20250228 | 142400 | 7597945150 | 34200 | 34250 | 34250 | 34200 | 265 |
| 266 | 20250228 | 142300 | 7588879850 | 34250 | 34250 | 34250 | 34200 | 649 |
| 267 | 20250228 | 142200 | 7566670100 | 34250 | 34250 | 34250 | 34200 | 243 |
| 268 | 20250228 | 142100 | 7558357150 | 34250 | 34150 | 34250 | 34150 | 770 |
| 269 | 20250228 | 142000 | 7532021300 | 34200 | 34200 | 34250 | 34150 | 630 |
| 270 | 20250228 | 141900 | 7510488800 | 34200 | 34150 | 34200 | 34150 | 446 |
| 271 | 20250228 | 141800 | 7495252500 | 34200 | 34200 | 34250 | 34150 | 648 |
| 272 | 20250228 | 141700 | 7473100500 | 34150 | 34200 | 34200 | 34150 | 632 |
| 273 | 20250228 | 141600 | 7451516800 | 34200 | 34200 | 34250 | 34150 | 581 |
| 274 | 20250228 | 141500 | 7431657200 | 34200 | 34200 | 34250 | 34200 | 680 |
| 275 | 20250228 | 141400 | 7408399950 | 34150 | 34250 | 34250 | 34150 | 468 |
| 276 | 20250228 | 141300 | 7392396700 | 34150 | 34250 | 34300 | 34150 | 2692 |
| 277 | 20250228 | 141200 | 7300304600 | 34300 | 34350 | 34350 | 34250 | 317 |
| 278 | 20250228 | 141100 | 7289446400 | 34250 | 34250 | 34350 | 34250 | 521 |
| 279 | 20250228 | 141000 | 7271592100 | 34400 | 34250 | 34400 | 34250 | 635 |
| 280 | 20250228 | 140900 | 7249800400 | 34300 | 34300 | 34400 | 34300 | 679 |
| 281 | 20250228 | 140800 | 7226506400 | 34350 | 34350 | 34400 | 34350 | 492 |
| 282 | 20250228 | 140700 | 7209606000 | 34350 | 34400 | 34400 | 34350 | 701 |
| 283 | 20250228 | 140600 | 7185519950 | 34350 | 34350 | 34400 | 34350 | 349 |
| 284 | 20250228 | 140500 | 7173529200 | 34400 | 34350 | 34400 | 34300 | 1478 |
| 285 | 20250228 | 140400 | 7122809250 | 34350 | 34400 | 34450 | 34350 | 333 |
| 286 | 20250228 | 140300 | 7111367000 | 34400 | 34450 | 34450 | 34400 | 303 |
| 287 | 20250228 | 140200 | 7100939500 | 34400 | 34400 | 34450 | 34400 | 273 |
| 288 | 20250228 | 140100 | 7091548050 | 34400 | 34450 | 34500 | 34400 | 330 |
| 289 | 20250228 | 140000 | 7080189900 | 34400 | 34400 | 34500 | 34400 | 813 |
| 290 | 20250228 | 135900 | 7052173250 | 34400 | 34350 | 34450 | 34350 | 892 |
| 291 | 20250228 | 135800 | 7021499000 | 34350 | 34400 | 34450 | 34350 | 578 |
| 292 | 20250228 | 135700 | 7001634100 | 34350 | 34350 | 34400 | 34350 | 634 |
| 293 | 20250228 | 135600 | 6979844450 | 34400 | 34400 | 34450 | 34400 | 568 |
| 294 | 20250228 | 135500 | 6960300000 | 34400 | 34450 | 34500 | 34400 | 436 |
| 295 | 20250228 | 135400 | 6945290250 | 34450 | 34450 | 34500 | 34450 | 201 |
| 296 | 20250228 | 135300 | 6938365300 | 34450 | 34450 | 34500 | 34450 | 527 |
| 297 | 20250228 | 135200 | 6920208300 | 34450 | 34450 | 34500 | 34450 | 173 |
| 298 | 20250228 | 135100 | 6914246650 | 34450 | 34450 | 34500 | 34400 | 1082 |
| 299 | 20250228 | 135000 | 6876976600 | 34450 | 34550 | 34550 | 34450 | 1141 |
| 300 | 20250228 | 134900 | 6837621750 | 34500 | 34550 | 34550 | 34500 | 2315 |
| 301 | 20250228 | 134800 | 6757645550 | 34550 | 34600 | 34600 | 34550 | 413 |
| 302 | 20250228 | 134700 | 6743363150 | 34600 | 34600 | 34650 | 34600 | 248 |
| 303 | 20250228 | 134600 | 6734781950 | 34650 | 34600 | 34700 | 34600 | 339 |
| 304 | 20250228 | 134500 | 6723047200 | 34600 | 34600 | 34700 | 34550 | 247 |
| 305 | 20250228 | 134400 | 6714499100 | 34600 | 34650 | 34700 | 34600 | 982 |
| 306 | 20250228 | 134300 | 6680457800 | 34600 | 34600 | 34650 | 34600 | 315 |
| 307 | 20250228 | 134200 | 6669556450 | 34600 | 34600 | 34650 | 34600 | 377 |
| 308 | 20250228 | 134100 | 6656511700 | 34600 | 34650 | 34700 | 34600 | 332 |
| 309 | 20250228 | 134000 | 6645017050 | 34600 | 34600 | 34650 | 34550 | 362 |
| 310 | 20250228 | 133900 | 6632496500 | 34600 | 34600 | 34650 | 34550 | 321 |
| 311 | 20250228 | 133800 | 6621394800 | 34600 | 34550 | 34600 | 34550 | 335 |
| 312 | 20250228 | 133700 | 6609815750 | 34550 | 34600 | 34650 | 34550 | 401 |
| 313 | 20250228 | 133600 | 6595955650 | 34600 | 34600 | 34650 | 34600 | 278 |
| 314 | 20250228 | 133500 | 6586336600 | 34650 | 34600 | 34650 | 34600 | 367 |
| 315 | 20250228 | 133400 | 6573636900 | 34600 | 34650 | 34700 | 34600 | 319 |
| 316 | 20250228 | 133300 | 6562588950 | 34650 | 34600 | 34700 | 34600 | 556 |
| 317 | 20250228 | 133200 | 6543339100 | 34650 | 34650 | 34650 | 34600 | 510 |
| 318 | 20250228 | 133100 | 6525676650 | 34600 | 34600 | 34650 | 34600 | 379 |
| 319 | 20250228 | 133000 | 6512562800 | 34600 | 34600 | 34650 | 34550 | 743 |
| 320 | 20250228 | 132900 | 6486870150 | 34600 | 34550 | 34650 | 34550 | 509 |
| 321 | 20250228 | 132800 | 6469262150 | 34550 | 34600 | 34600 | 34550 | 443 |
| 322 | 20250228 | 132700 | 6453953100 | 34600 | 34600 | 34650 | 34550 | 355 |
| 323 | 20250228 | 132600 | 6441677900 | 34650 | 34550 | 34650 | 34500 | 2353 |
| 324 | 20250228 | 132500 | 6360310000 | 34500 | 34500 | 34550 | 34500 | 280 |
| 325 | 20250228 | 132400 | 6350649000 | 34500 | 34550 | 34650 | 34500 | 747 |
| 326 | 20250228 | 132300 | 6324845800 | 34650 | 34650 | 34650 | 34550 | 707 |
| 327 | 20250228 | 132200 | 6300386950 | 34650 | 34600 | 34650 | 34550 | 479 |
| 328 | 20250228 | 132100 | 6283819700 | 34550 | 34550 | 34600 | 34500 | 308 |
| 329 | 20250228 | 132000 | 6273177400 | 34550 | 34550 | 34600 | 34500 | 219 |
| 330 | 20250228 | 131900 | 6265617000 | 34600 | 34500 | 34600 | 34500 | 436 |
| 331 | 20250228 | 131800 | 6250554650 | 34550 | 34600 | 34600 | 34550 | 409 |
| 332 | 20250228 | 131700 | 6236423150 | 34550 | 34550 | 34600 | 34550 | 193 |
| 333 | 20250228 | 131600 | 6229754800 | 34600 | 34600 | 34600 | 34550 | 38 |
| 334 | 20250228 | 131500 | 6228440300 | 34550 | 34600 | 34600 | 34550 | 95 |
| 335 | 20250228 | 131400 | 6225155350 | 34600 | 34550 | 34600 | 34550 | 32 |
| 336 | 20250228 | 131300 | 6224049650 | 34550 | 34550 | 34600 | 34550 | 198 |
| 337 | 20250228 | 131200 | 6217201750 | 34550 | 34550 | 34600 | 34550 | 34 |
| 338 | 20250228 | 131100 | 6216026950 | 34600 | 34600 | 34600 | 34550 | 75 |
| 339 | 20250228 | 131000 | 6213433300 | 34550 | 34500 | 34550 | 34450 | 421 |
| 340 | 20250228 | 130900 | 6198908950 | 34450 | 34450 | 34500 | 34450 | 14 |
| 341 | 20250228 | 130800 | 6198426250 | 34500 | 34500 | 34500 | 34450 | 120 |
| 342 | 20250228 | 130700 | 6194289650 | 34500 | 34400 | 34500 | 34400 | 42 |
| 343 | 20250228 | 130600 | 6192841100 | 34450 | 34600 | 34600 | 34350 | 1560 |
| 344 | 20250228 | 130500 | 6139246150 | 34350 | 34450 | 34500 | 34350 | 2838 |
| 345 | 20250228 | 130400 | 6041747450 | 34350 | 34500 | 34550 | 34350 | 3654 |
| 346 | 20250228 | 130300 | 5915954800 | 34500 | 34550 | 34550 | 34500 | 43 |
| 347 | 20250228 | 130200 | 5914471050 | 34500 | 34500 | 34500 | 34500 | 4 |
| 348 | 20250228 | 130100 | 5914333050 | 34500 | 34550 | 34600 | 34500 | 441 |
| 349 | 20250228 | 130000 | 5899096750 | 34550 | 34550 | 34550 | 34500 | 39 |
| 350 | 20250228 | 125900 | 5897749500 | 34550 | 34600 | 34650 | 34550 | 421 |
| 351 | 20250228 | 125800 | 5883200300 | 34700 | 34650 | 34700 | 34550 | 347 |
| 352 | 20250228 | 125700 | 5871193700 | 34650 | 34600 | 34650 | 34600 | 104 |
| 353 | 20250228 | 125600 | 5867595100 | 34600 | 34550 | 34600 | 34550 | 170 |
| 354 | 20250228 | 125500 | 5861713650 | 34600 | 34650 | 34650 | 34600 | 399 |
| 355 | 20250228 | 125400 | 5847903700 | 34600 | 34600 | 34600 | 34550 | 111 |
| 356 | 20250228 | 125300 | 5844067000 | 34550 | 34500 | 34550 | 34500 | 98 |
| 357 | 20250228 | 125200 | 5840683300 | 34500 | 34450 | 34500 | 34450 | 31 |
| 358 | 20250228 | 125100 | 5839615050 | 34450 | 34450 | 34500 | 34400 | 846 |
| 359 | 20250228 | 125000 | 5810471800 | 34450 | 34450 | 34450 | 34400 | 786 |
| 360 | 20250228 | 124900 | 5783396350 | 34500 | 34500 | 34500 | 34450 | 31 |
| 361 | 20250228 | 124800 | 5782327500 | 34500 | 34500 | 34550 | 34450 | 111 |
| 362 | 20250228 | 124700 | 5778498500 | 34550 | 34500 | 34550 | 34450 | 280 |
| 363 | 20250228 | 124600 | 5768839250 | 34500 | 34550 | 34550 | 34500 | 137 |
| 364 | 20250228 | 124500 | 5764109050 | 34550 | 34500 | 34550 | 34500 | 191 |
| 365 | 20250228 | 124400 | 5757519450 | 34500 | 34600 | 34600 | 34500 | 670 |
| 366 | 20250228 | 124300 | 5734367900 | 34650 | 34550 | 34650 | 34550 | 204 |
| 367 | 20250228 | 124200 | 5727305750 | 34550 | 34450 | 34600 | 34450 | 4044 |
| 368 | 20250228 | 124100 | 5587930700 | 34450 | 34500 | 34550 | 34400 | 6708 |
| 369 | 20250228 | 124000 | 5356813250 | 34550 | 34600 | 34600 | 34500 | 483 |
| 370 | 20250228 | 123900 | 5340121850 | 34600 | 34600 | 34600 | 34550 | 53 |
| 371 | 20250228 | 123800 | 5338289150 | 34600 | 34650 | 34650 | 34550 | 181 |
| 372 | 20250228 | 123700 | 5332026950 | 34600 | 34600 | 34600 | 34600 | 19 |
| 373 | 20250228 | 123600 | 5331369550 | 34650 | 34650 | 34650 | 34600 | 216 |
| 374 | 20250228 | 123500 | 5323886850 | 34650 | 34650 | 34650 | 34600 | 123 |
| 375 | 20250228 | 123400 | 5319624950 | 34650 | 34700 | 34700 | 34600 | 149 |
| 376 | 20250228 | 123300 | 5314461850 | 34650 | 34700 | 34700 | 34650 | 23 |
| 377 | 20250228 | 123200 | 5313664600 | 34700 | 34650 | 34700 | 34650 | 27 |
| 378 | 20250228 | 123100 | 5312728650 | 34650 | 34600 | 34650 | 34600 | 108 |
| 379 | 20250228 | 123000 | 5308987750 | 34600 | 34550 | 34650 | 34550 | 560 |
| 380 | 20250228 | 122900 | 5289601650 | 34600 | 34600 | 34600 | 34500 | 313 |
| 381 | 20250228 | 122800 | 5278783750 | 34600 | 34600 | 34650 | 34600 | 182 |
| 382 | 20250228 | 122700 | 5272481400 | 34600 | 34550 | 34650 | 34500 | 679 |
| 383 | 20250228 | 122600 | 5249007750 | 34450 | 34500 | 34550 | 34450 | 88 |
| 384 | 20250228 | 122500 | 5245973000 | 34500 | 34450 | 34500 | 34400 | 53 |
| 385 | 20250228 | 122400 | 5244147100 | 34400 | 34500 | 34500 | 34400 | 28 |
| 386 | 20250228 | 122300 | 5243182400 | 34450 | 34450 | 34450 | 34450 | 17 |
| 387 | 20250228 | 122200 | 5242596750 | 34400 | 34550 | 34550 | 34400 | 343 |
| 388 | 20250228 | 122100 | 5230752100 | 34400 | 34300 | 34550 | 34300 | 580 |
| 389 | 20250228 | 122000 | 5210819950 | 34300 | 34600 | 34600 | 34300 | 1676 |
| 390 | 20250228 | 121900 | 5153067650 | 34550 | 34600 | 34600 | 34550 | 37 |
| 391 | 20250228 | 121800 | 5151789000 | 34550 | 34550 | 34600 | 34550 | 81 |
| 392 | 20250228 | 121700 | 5148990400 | 34550 | 34550 | 34600 | 34550 | 708 |
| 393 | 20250228 | 121600 | 5124498800 | 34550 | 34550 | 34600 | 34550 | 592 |
| 394 | 20250228 | 121500 | 5104018350 | 34550 | 34600 | 34600 | 34550 | 25 |
| 395 | 20250228 | 121400 | 5103154300 | 34600 | 34550 | 34600 | 34550 | 369 |
| 396 | 20250228 | 121300 | 5090405100 | 34550 | 34550 | 34600 | 34550 | 96 |
| 397 | 20250228 | 121200 | 5087088250 | 34600 | 34600 | 34600 | 34550 | 301 |
| 398 | 20250228 | 121100 | 5076688350 | 34600 | 34550 | 34600 | 34550 | 398 |
| 399 | 20250228 | 121000 | 5062919750 | 34550 | 34550 | 34600 | 34550 | 32 |
| 400 | 20250228 | 120900 | 5061813900 | 34550 | 34550 | 34600 | 34550 | 23 |
| 401 | 20250228 | 120800 | 5061018800 | 34600 | 34600 | 34600 | 34550 | 52 |
| 402 | 20250228 | 120700 | 5059221550 | 34600 | 34550 | 34600 | 34550 | 85 |
| 403 | 20250228 | 120600 | 5056283800 | 34500 | 34500 | 34600 | 34500 | 396 |
| 404 | 20250228 | 120500 | 5042606200 | 34500 | 34450 | 34500 | 34450 | 84 |
| 405 | 20250228 | 120400 | 5039711050 | 34500 | 34600 | 34600 | 34450 | 3644 |
| 406 | 20250228 | 120300 | 4913988650 | 34550 | 34600 | 34600 | 34550 | 57 |
| 407 | 20250228 | 120200 | 4912019250 | 34550 | 34550 | 34600 | 34550 | 219 |
| 408 | 20250228 | 120100 | 4904452750 | 34500 | 34600 | 34650 | 34500 | 503 |
| 409 | 20250228 | 120000 | 4887064050 | 34600 | 34500 | 34600 | 34500 | 170 |
| 410 | 20250228 | 115900 | 4881193150 | 34500 | 34650 | 34650 | 34500 | 770 |
| 411 | 20250228 | 115800 | 4854572450 | 34650 | 34650 | 34650 | 34600 | 722 |
| 412 | 20250228 | 115700 | 4829567200 | 34650 | 34750 | 34750 | 34650 | 694 |
| 413 | 20250228 | 115600 | 4805510800 | 34700 | 34700 | 34700 | 34650 | 276 |
| 414 | 20250228 | 115500 | 4795934200 | 34700 | 34650 | 34700 | 34650 | 93 |
| 415 | 20250228 | 115400 | 4792707350 | 34700 | 34700 | 34700 | 34650 | 39 |
| 416 | 20250228 | 115300 | 4791355900 | 34700 | 34700 | 34700 | 34650 | 289 |
| 417 | 20250228 | 115200 | 4781327750 | 34700 | 34750 | 34750 | 34650 | 415 |
| 418 | 20250228 | 115100 | 4766927250 | 34750 | 34700 | 34750 | 34650 | 185 |
| 419 | 20250228 | 115000 | 4760508200 | 34650 | 34600 | 34650 | 34600 | 63 |
| 420 | 20250228 | 114900 | 4758325900 | 34650 | 34600 | 34650 | 34600 | 248 |
| 421 | 20250228 | 114800 | 4749744850 | 34650 | 34700 | 34700 | 34600 | 293 |
| 422 | 20250228 | 114700 | 4739605000 | 34700 | 34700 | 34700 | 34600 | 56 |
| 423 | 20250228 | 114600 | 4737663600 | 34700 | 34650 | 34700 | 34650 | 9 |
| 424 | 20250228 | 114500 | 4737351450 | 34650 | 34600 | 34650 | 34600 | 209 |
| 425 | 20250228 | 114400 | 4730115300 | 34600 | 34600 | 34600 | 34600 | 78 |
| 426 | 20250228 | 114300 | 4727416500 | 34600 | 34550 | 34650 | 34500 | 934 |
| 427 | 20250228 | 114200 | 4695143850 | 34500 | 34700 | 34700 | 34450 | 4182 |
| 428 | 20250228 | 114100 | 4550542950 | 34700 | 34750 | 34750 | 34700 | 20 |
| 429 | 20250228 | 114000 | 4549848650 | 34750 | 34700 | 34750 | 34700 | 59 |
| 430 | 20250228 | 113900 | 4547800000 | 34750 | 34700 | 34750 | 34700 | 211 |
| 431 | 20250228 | 113800 | 4540472900 | 34750 | 34750 | 34750 | 34700 | 189 |
| 432 | 20250228 | 113700 | 4533905200 | 34800 | 34850 | 34850 | 34750 | 570 |
| 433 | 20250228 | 113600 | 4514069400 | 34850 | 34800 | 34850 | 34800 | 75 |
| 434 | 20250228 | 113500 | 4511459050 | 34850 | 34850 | 34850 | 34800 | 34 |
| 435 | 20250228 | 113400 | 4510274200 | 34800 | 34850 | 34850 | 34800 | 137 |
| 436 | 20250228 | 113300 | 4505500350 | 34850 | 34800 | 34850 | 34800 | 22 |
| 437 | 20250228 | 113200 | 4504734500 | 34800 | 34800 | 34800 | 34800 | 116 |
| 438 | 20250228 | 113100 | 4500697700 | 34850 | 34800 | 34850 | 34750 | 32 |
| 439 | 20250228 | 113000 | 4499585100 | 34800 | 34800 | 34850 | 34800 | 10 |
| 440 | 20250228 | 112900 | 4499237050 | 34800 | 34800 | 34800 | 34700 | 44 |
| 441 | 20250228 | 112800 | 4497708300 | 34750 | 34750 | 34750 | 34750 | 5 |
| 442 | 20250228 | 112700 | 4497534550 | 34700 | 34700 | 34850 | 34700 | 1957 |
| 443 | 20250228 | 112600 | 4429613800 | 34700 | 34750 | 34800 | 34650 | 1301 |
| 444 | 20250228 | 112500 | 4384429150 | 34800 | 34750 | 34800 | 34750 | 347 |
| 445 | 20250228 | 112400 | 4372354300 | 34800 | 34800 | 34800 | 34750 | 27 |
| 446 | 20250228 | 112300 | 4371415750 | 34750 | 34750 | 34800 | 34750 | 21 |
| 447 | 20250228 | 112200 | 4370685800 | 34750 | 34750 | 34800 | 34750 | 60 |
| 448 | 20250228 | 112100 | 4368599650 | 34750 | 34800 | 34800 | 34750 | 76 |
| 449 | 20250228 | 112000 | 4365958400 | 34750 | 34750 | 34800 | 34700 | 97 |
| 450 | 20250228 | 111900 | 4362586700 | 34750 | 34700 | 34750 | 34700 | 41 |
| 451 | 20250228 | 111800 | 4361163750 | 34700 | 34700 | 34750 | 34700 | 452 |
| 452 | 20250228 | 111700 | 4345472850 | 34750 | 34750 | 34750 | 34700 | 38 |
| 453 | 20250228 | 111600 | 4344154050 | 34750 | 34700 | 34750 | 34650 | 271 |
| 454 | 20250228 | 111500 | 4334750450 | 34700 | 34650 | 34700 | 34500 | 1362 |
| 455 | 20250228 | 111400 | 4287692050 | 34700 | 34750 | 34800 | 34700 | 1181 |
| 456 | 20250228 | 111300 | 4246702850 | 34750 | 34750 | 34900 | 34750 | 210 |
| 457 | 20250228 | 111200 | 4239386250 | 34800 | 34850 | 34950 | 34800 | 2767 |
| 458 | 20250228 | 111100 | 4143045550 | 34850 | 34950 | 34950 | 34700 | 5653 |
| 459 | 20250228 | 111000 | 3946134450 | 34950 | 35000 | 35000 | 34950 | 750 |
| 460 | 20250228 | 110900 | 3919891950 | 35000 | 35000 | 35050 | 35000 | 169 |
| 461 | 20250228 | 110800 | 3913976700 | 35050 | 35050 | 35100 | 35050 | 142 |
| 462 | 20250228 | 110700 | 3908999150 | 35100 | 35050 | 35100 | 35050 | 34 |
| 463 | 20250228 | 110600 | 3907806950 | 35050 | 35050 | 35100 | 35050 | 20 |
| 464 | 20250228 | 110500 | 3907105550 | 35000 | 35150 | 35150 | 35000 | 1644 |
| 465 | 20250228 | 110400 | 3849475450 | 35150 | 35100 | 35150 | 35100 | 91 |
| 466 | 20250228 | 110300 | 3846280650 | 35100 | 35150 | 35150 | 35100 | 63 |
| 467 | 20250228 | 110200 | 3844068950 | 35150 | 35150 | 35200 | 35150 | 162 |
| 468 | 20250228 | 110100 | 3838373900 | 35200 | 35150 | 35200 | 35150 | 39 |
| 469 | 20250228 | 110000 | 3837001800 | 35200 | 35200 | 35200 | 35150 | 42 |
| 470 | 20250228 | 105900 | 3835523950 | 35200 | 35150 | 35250 | 35150 | 34 |
| 471 | 20250228 | 105800 | 3834327500 | 35150 | 35150 | 35200 | 35100 | 73 |
| 472 | 20250228 | 105700 | 3831764300 | 35100 | 35200 | 35200 | 35100 | 616 |
| 473 | 20250228 | 105600 | 3810135650 | 35250 | 35300 | 35300 | 35150 | 417 |
| 474 | 20250228 | 105500 | 3795451300 | 35300 | 35300 | 35300 | 35250 | 9 |
| 475 | 20250228 | 105400 | 3795133850 | 35250 | 35250 | 35300 | 35200 | 261 |
| 476 | 20250228 | 105300 | 3785934600 | 35200 | 35200 | 35250 | 35200 | 19 |
| 477 | 20250228 | 105200 | 3785265450 | 35250 | 35200 | 35250 | 35200 | 111 |
| 478 | 20250228 | 105100 | 3781357750 | 35250 | 35250 | 35250 | 35200 | 38 |
| 479 | 20250228 | 105000 | 3780019050 | 35250 | 35250 | 35250 | 35200 | 120 |
| 480 | 20250228 | 104900 | 3775794750 | 35250 | 35200 | 35250 | 35200 | 95 |
| 481 | 20250228 | 104800 | 3772450100 | 35200 | 35200 | 35200 | 35150 | 25 |
| 482 | 20250228 | 104700 | 3771570400 | 35200 | 35150 | 35200 | 35150 | 121 |
| 483 | 20250228 | 104600 | 3767316950 | 35150 | 35200 | 35250 | 35150 | 302 |
| 484 | 20250228 | 104500 | 3756687750 | 35200 | 35350 | 35350 | 35200 | 937 |
| 485 | 20250228 | 104400 | 3723644300 | 35300 | 35300 | 35300 | 35250 | 667 |
| 486 | 20250228 | 104300 | 3700100300 | 35300 | 35250 | 35300 | 35250 | 9 |
| 487 | 20250228 | 104200 | 3699782800 | 35300 | 35300 | 35350 | 35300 | 248 |
| 488 | 20250228 | 104100 | 3691028000 | 35300 | 35350 | 35350 | 35300 | 130 |
| 489 | 20250228 | 104000 | 3686437750 | 35400 | 35400 | 35400 | 35350 | 42 |
| 490 | 20250228 | 103900 | 3684952700 | 35350 | 35400 | 35400 | 35350 | 17 |
| 491 | 20250228 | 103800 | 3684351350 | 35350 | 35350 | 35400 | 35350 | 24 |
| 492 | 20250228 | 103700 | 3683502800 | 35400 | 35400 | 35400 | 35350 | 20 |
| 493 | 20250228 | 103600 | 3682794850 | 35400 | 35350 | 35400 | 35300 | 522 |
| 494 | 20250228 | 103500 | 3664347200 | 35350 | 35350 | 35350 | 35300 | 1064 |
| 495 | 20250228 | 103400 | 3626768550 | 35350 | 35450 | 35450 | 35350 | 1596 |
| 496 | 20250228 | 103300 | 3570276350 | 35450 | 35450 | 35500 | 35400 | 942 |
| 497 | 20250228 | 103200 | 3536915950 | 35450 | 35500 | 35550 | 35450 | 637 |
| 498 | 20250228 | 103100 | 3514308200 | 35550 | 35550 | 35550 | 35550 | 92 |
| 499 | 20250228 | 103000 | 3511037600 | 35550 | 35550 | 35550 | 35500 | 528 |
| 500 | 20250228 | 102900 | 3492267250 | 35550 | 35550 | 35550 | 35500 | 161 |
| 501 | 20250228 | 102800 | 3486551300 | 35550 | 35550 | 35550 | 35500 | 16 |
| 502 | 20250228 | 102700 | 3485982700 | 35550 | 35600 | 35600 | 35550 | 611 |
| 503 | 20250228 | 102600 | 3464246850 | 35650 | 35600 | 35650 | 35600 | 20 |
| 504 | 20250228 | 102500 | 3463534300 | 35650 | 35650 | 35650 | 35600 | 549 |
| 505 | 20250228 | 102400 | 3443964050 | 35650 | 35750 | 35750 | 35650 | 272 |
| 506 | 20250228 | 102300 | 3434258700 | 35750 | 35600 | 35750 | 35600 | 1616 |
| 507 | 20250228 | 102200 | 3376625750 | 35550 | 35500 | 35600 | 35500 | 536 |
| 508 | 20250228 | 102100 | 3357581050 | 35500 | 35450 | 35500 | 35400 | 873 |
| 509 | 20250228 | 102000 | 3326617200 | 35500 | 35550 | 35550 | 35450 | 430 |
| 510 | 20250228 | 101900 | 3311352000 | 35500 | 35500 | 35500 | 35500 | 367 |
| 511 | 20250228 | 101800 | 3298323500 | 35500 | 35450 | 35500 | 35450 | 280 |
| 512 | 20250228 | 101700 | 3288397150 | 35450 | 35350 | 35450 | 35350 | 430 |
| 513 | 20250228 | 101600 | 3273185700 | 35350 | 35350 | 35400 | 35350 | 563 |
| 514 | 20250228 | 101500 | 3253283400 | 35350 | 35350 | 35350 | 35300 | 131 |
| 515 | 20250228 | 101400 | 3248653150 | 35350 | 35150 | 35350 | 35150 | 1141 |
| 516 | 20250228 | 101300 | 3208486850 | 35100 | 35050 | 35100 | 35050 | 1154 |
| 517 | 20250228 | 101200 | 3167993900 | 35100 | 35050 | 35100 | 35000 | 8894 |
| 518 | 20250228 | 101100 | 2856652000 | 35100 | 35100 | 35150 | 35050 | 87 |
| 519 | 20250228 | 101000 | 2853598050 | 35150 | 35150 | 35200 | 35100 | 1740 |
| 520 | 20250228 | 100900 | 2792463000 | 35150 | 35100 | 35150 | 35100 | 57 |
| 521 | 20250228 | 100800 | 2790461800 | 35100 | 35100 | 35100 | 35000 | 575 |
| 522 | 20250228 | 100700 | 2770290000 | 35100 | 34900 | 35100 | 34900 | 1899 |
| 523 | 20250228 | 100600 | 2703788350 | 34900 | 35150 | 35150 | 34900 | 4437 |
| 524 | 20250228 | 100500 | 2548446650 | 35150 | 35150 | 35150 | 35100 | 62 |
| 525 | 20250228 | 100400 | 2546269750 | 35150 | 35100 | 35150 | 35100 | 411 |
| 526 | 20250228 | 100300 | 2531838100 | 35100 | 35250 | 35250 | 35100 | 3138 |
| 527 | 20250228 | 100200 | 2421510350 | 35300 | 35250 | 35300 | 35150 | 3135 |
| 528 | 20250228 | 100100 | 2311142950 | 35250 | 35350 | 35350 | 35250 | 536 |
| 529 | 20250228 | 100000 | 2292221750 | 35350 | 35350 | 35550 | 35300 | 5071 |
| 530 | 20250228 | 095900 | 2113187850 | 35350 | 35450 | 35450 | 35350 | 1090 |
| 531 | 20250228 | 095800 | 2074597850 | 35450 | 35450 | 35450 | 35450 | 7 |
| 532 | 20250228 | 095700 | 2074349700 | 35400 | 35350 | 35400 | 35250 | 299 |
| 533 | 20250228 | 095600 | 2063778850 | 35400 | 35300 | 35400 | 35250 | 118 |
| 534 | 20250228 | 095500 | 2059614800 | 35300 | 35300 | 35400 | 35300 | 591 |
| 535 | 20250228 | 095400 | 2038746600 | 35350 | 35350 | 35350 | 35300 | 601 |
| 536 | 20250228 | 095300 | 2017511800 | 35300 | 35350 | 35400 | 35200 | 1597 |
| 537 | 20250228 | 095200 | 1961225000 | 35350 | 35300 | 35400 | 35200 | 548 |
| 538 | 20250228 | 095100 | 1941892450 | 35400 | 35500 | 35550 | 35250 | 1965 |
| 539 | 20250228 | 095000 | 1872399300 | 35550 | 35550 | 35550 | 35500 | 91 |
| 540 | 20250228 | 094900 | 1869168300 | 35550 | 35550 | 35550 | 35550 | 10 |
| 541 | 20250228 | 094800 | 1868812800 | 35550 | 35550 | 35550 | 35550 | 36 |
| 542 | 20250228 | 094700 | 1867533000 | 35550 | 35550 | 35550 | 35500 | 42 |
| 543 | 20250228 | 094600 | 1866040200 | 35550 | 35500 | 35550 | 35500 | 129 |
| 544 | 20250228 | 094500 | 1861457200 | 35500 | 35500 | 35500 | 35500 | 60 |
| 545 | 20250228 | 094400 | 1859327200 | 35500 | 35500 | 35500 | 35450 | 64 |
| 546 | 20250228 | 094300 | 1857057300 | 35500 | 35550 | 35550 | 35500 | 102 |
| 547 | 20250228 | 094200 | 1853435850 | 35550 | 35350 | 35550 | 35350 | 4114 |
| 548 | 20250228 | 094100 | 1707714900 | 35350 | 35550 | 35550 | 35300 | 2734 |
| 549 | 20250228 | 094000 | 1610840050 | 35550 | 35550 | 35550 | 35500 | 29 |
| 550 | 20250228 | 093900 | 1609809200 | 35550 | 35650 | 35650 | 35500 | 591 |
| 551 | 20250228 | 093800 | 1588774850 | 35650 | 35650 | 35750 | 35650 | 121 |
| 552 | 20250228 | 093700 | 1584461100 | 35650 | 35650 | 35650 | 35600 | 28 |
| 553 | 20250228 | 093600 | 1583463050 | 35650 | 35750 | 35750 | 35650 | 68 |
| 554 | 20250228 | 093500 | 1581037650 | 35650 | 35650 | 35650 | 35600 | 70 |
| 555 | 20250228 | 093400 | 1578542200 | 35600 | 35650 | 35750 | 35600 | 527 |
| 556 | 20250228 | 093300 | 1559773450 | 35650 | 35850 | 35850 | 35650 | 1345 |
| 557 | 20250228 | 093200 | 1511785050 | 35850 | 35750 | 35850 | 35550 | 416 |
| 558 | 20250228 | 093100 | 1496895300 | 35550 | 35650 | 35750 | 35550 | 1316 |
| 559 | 20250228 | 093000 | 1450005150 | 35600 | 35600 | 35650 | 35550 | 905 |
| 560 | 20250228 | 092900 | 1417791800 | 35600 | 35600 | 35600 | 35550 | 82 |
| 561 | 20250228 | 092800 | 1414876150 | 35600 | 35550 | 35600 | 35500 | 46 |
| 562 | 20250228 | 092700 | 1413241550 | 35650 | 35500 | 35650 | 35500 | 147 |
| 563 | 20250228 | 092600 | 1408009000 | 35550 | 35600 | 35650 | 35500 | 316 |
| 564 | 20250228 | 092500 | 1396776450 | 35600 | 35650 | 35650 | 35600 | 43 |
| 565 | 20250228 | 092400 | 1395245200 | 35600 | 35550 | 35600 | 35550 | 215 |
| 566 | 20250228 | 092300 | 1387591600 | 35600 | 35700 | 35700 | 35600 | 139 |
| 567 | 20250228 | 092200 | 1382635800 | 35550 | 35650 | 35650 | 35550 | 522 |
| 568 | 20250228 | 092100 | 1364034800 | 35600 | 35600 | 35650 | 35450 | 322 |
| 569 | 20250228 | 092000 | 1352603950 | 35650 | 35550 | 35650 | 35550 | 44 |
| 570 | 20250228 | 091900 | 1351038800 | 35400 | 35450 | 35650 | 35400 | 439 |
| 571 | 20250228 | 091800 | 1335486950 | 35550 | 35600 | 35650 | 35400 | 326 |
| 572 | 20250228 | 091700 | 1323921450 | 35400 | 35550 | 35650 | 35400 | 1034 |
| 573 | 20250228 | 091600 | 1287312800 | 35450 | 35700 | 35700 | 35450 | 293 |
| 574 | 20250228 | 091500 | 1276922700 | 35550 | 35600 | 35700 | 35500 | 1369 |
| 575 | 20250228 | 091400 | 1228194300 | 35600 | 35500 | 35750 | 35500 | 15672 |
| 576 | 20250228 | 091300 | 671804900 | 35450 | 35750 | 35750 | 35150 | 5783 |
| 577 | 20250228 | 091200 | 466639250 | 35750 | 35600 | 35750 | 35600 | 391 |
| 578 | 20250228 | 091100 | 452688400 | 35600 | 35650 | 35900 | 35550 | 1288 |
| 579 | 20250228 | 091000 | 406862950 | 35650 | 35750 | 35750 | 35600 | 1084 |
| 580 | 20250228 | 090900 | 368188900 | 35800 | 35750 | 35900 | 35750 | 144 |
| 581 | 20250228 | 090800 | 363037500 | 35750 | 35950 | 35950 | 35700 | 318 |
| 582 | 20250228 | 090700 | 351679800 | 35800 | 35900 | 35950 | 35750 | 333 |
| 583 | 20250228 | 090600 | 339758350 | 35850 | 36000 | 36000 | 35850 | 519 |
| 584 | 20250228 | 090500 | 321133050 | 36000 | 36000 | 36000 | 35850 | 289 |
| 585 | 20250228 | 090400 | 310736050 | 35750 | 35750 | 35950 | 35700 | 2237 |
| 586 | 20250228 | 090300 | 230441200 | 35750 | 35750 | 35900 | 35600 | 1884 |
| 587 | 20250228 | 090200 | 163247100 | 35700 | 35650 | 35950 | 35650 | 653 |
| 588 | 20250228 | 090100 | 139845700 | 35650 | 35550 | 35900 | 35550 | 333 |
| 589 | 20250228 | 090000 | 127951250 | 35550 | 35850 | 36150 | 35500 | 3473 |