36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 185900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 20603 |
| 3 | 20250227 | 185800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 4 | 20250227 | 185700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 5 | 20250227 | 185600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 6 | 20250227 | 185500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 7 | 20250227 | 185400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 8 | 20250227 | 185300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 9 | 20250227 | 185200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 10 | 20250227 | 185100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 11 | 20250227 | 185000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 12 | 20250227 | 184900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 13 | 20250227 | 184800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 14 | 20250227 | 184700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 15 | 20250227 | 184600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 16 | 20250227 | 184500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 17 | 20250227 | 184400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 18 | 20250227 | 184300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 19 | 20250227 | 184200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 20 | 20250227 | 184100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 21 | 20250227 | 184000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 22 | 20250227 | 183900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 23 | 20250227 | 183800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 24 | 20250227 | 183700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 25 | 20250227 | 183600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 26 | 20250227 | 183500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 27 | 20250227 | 183400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 28 | 20250227 | 183300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 29 | 20250227 | 183200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 30 | 20250227 | 183100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 31 | 20250227 | 183000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 32 | 20250227 | 182900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 20603 |
| 33 | 20250227 | 182800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 34 | 20250227 | 182700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 35 | 20250227 | 182600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 36 | 20250227 | 182500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 37 | 20250227 | 182400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 38 | 20250227 | 182300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 39 | 20250227 | 182200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 40 | 20250227 | 182100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 41 | 20250227 | 182000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 42 | 20250227 | 181900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 43 | 20250227 | 181800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 44 | 20250227 | 181700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 45 | 20250227 | 181600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 46 | 20250227 | 181500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 47 | 20250227 | 181400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 48 | 20250227 | 181300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 49 | 20250227 | 181200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 50 | 20250227 | 181100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 51 | 20250227 | 181000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 52 | 20250227 | 180900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 53 | 20250227 | 180800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 54 | 20250227 | 180700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 55 | 20250227 | 180600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 56 | 20250227 | 180500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 57 | 20250227 | 180400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 58 | 20250227 | 180300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 59 | 20250227 | 180200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 60 | 20250227 | 180100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 61 | 20250227 | 180000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 62 | 20250227 | 175900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 20603 |
| 63 | 20250227 | 175800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 64 | 20250227 | 175700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 65 | 20250227 | 175600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 66 | 20250227 | 175500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 67 | 20250227 | 175400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 68 | 20250227 | 175300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 69 | 20250227 | 175200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 70 | 20250227 | 175100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 71 | 20250227 | 175000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 72 | 20250227 | 174900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 73 | 20250227 | 174800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 74 | 20250227 | 174700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 75 | 20250227 | 174600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 76 | 20250227 | 174500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 77 | 20250227 | 174400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 78 | 20250227 | 174300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 79 | 20250227 | 174200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 80 | 20250227 | 174100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 81 | 20250227 | 174000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 82 | 20250227 | 173900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 83 | 20250227 | 173800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 84 | 20250227 | 173700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 85 | 20250227 | 173600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 86 | 20250227 | 173500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 87 | 20250227 | 173400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 88 | 20250227 | 173300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 89 | 20250227 | 173200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 90 | 20250227 | 173100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 91 | 20250227 | 173000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 92 | 20250227 | 172900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 20603 |
| 93 | 20250227 | 172800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 94 | 20250227 | 172700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 95 | 20250227 | 172600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 96 | 20250227 | 172500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 97 | 20250227 | 172400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 98 | 20250227 | 172300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 99 | 20250227 | 172200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 100 | 20250227 | 172100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 101 | 20250227 | 172000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 102 | 20250227 | 171900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 103 | 20250227 | 171800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 104 | 20250227 | 171700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 105 | 20250227 | 171600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 106 | 20250227 | 171500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 107 | 20250227 | 171400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 108 | 20250227 | 171300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 109 | 20250227 | 171200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 110 | 20250227 | 171100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 111 | 20250227 | 171000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 112 | 20250227 | 170900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 113 | 20250227 | 170800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 114 | 20250227 | 170700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 115 | 20250227 | 170600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 116 | 20250227 | 170500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 117 | 20250227 | 170400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 118 | 20250227 | 170300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 119 | 20250227 | 170200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 120 | 20250227 | 170100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 121 | 20250227 | 170000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 122 | 20250227 | 165900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 20603 |
| 123 | 20250227 | 165800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 124 | 20250227 | 165700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 125 | 20250227 | 165600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 126 | 20250227 | 165500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 127 | 20250227 | 165400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 128 | 20250227 | 165300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 129 | 20250227 | 165200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 130 | 20250227 | 165100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 131 | 20250227 | 165000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 132 | 20250227 | 164900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 133 | 20250227 | 164800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 134 | 20250227 | 164700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 135 | 20250227 | 164600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 136 | 20250227 | 164500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 137 | 20250227 | 164400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 138 | 20250227 | 164300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 139 | 20250227 | 164200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 140 | 20250227 | 164100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 141 | 20250227 | 164000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 142 | 20250227 | 163900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 143 | 20250227 | 163800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 144 | 20250227 | 163700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 145 | 20250227 | 163600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 146 | 20250227 | 163500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 147 | 20250227 | 163400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 148 | 20250227 | 163300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 149 | 20250227 | 163200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 150 | 20250227 | 163100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 151 | 20250227 | 163000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 152 | 20250227 | 162900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 20603 |
| 153 | 20250227 | 162800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 154 | 20250227 | 162700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 155 | 20250227 | 162600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 156 | 20250227 | 162500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 157 | 20250227 | 162400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 158 | 20250227 | 162300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 159 | 20250227 | 162200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 160 | 20250227 | 162100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 161 | 20250227 | 162000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 162 | 20250227 | 161900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 163 | 20250227 | 161800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 164 | 20250227 | 161700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 165 | 20250227 | 161600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 166 | 20250227 | 161500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 167 | 20250227 | 161400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 168 | 20250227 | 161300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 169 | 20250227 | 161200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 170 | 20250227 | 161100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 171 | 20250227 | 161000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 172 | 20250227 | 160900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 173 | 20250227 | 160800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 174 | 20250227 | 160700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 175 | 20250227 | 160600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 176 | 20250227 | 160500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 177 | 20250227 | 160400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 178 | 20250227 | 160300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 179 | 20250227 | 160200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 180 | 20250227 | 160100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 181 | 20250227 | 160000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 182 | 20250227 | 155900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 20603 |
| 183 | 20250227 | 155800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 184 | 20250227 | 155700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 185 | 20250227 | 155600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 186 | 20250227 | 155500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 187 | 20250227 | 155400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 188 | 20250227 | 155300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 189 | 20250227 | 155200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 190 | 20250227 | 155100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 191 | 20250227 | 155000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 192 | 20250227 | 154900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 193 | 20250227 | 154800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 194 | 20250227 | 154700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 195 | 20250227 | 154600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 196 | 20250227 | 154500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 197 | 20250227 | 154400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 198 | 20250227 | 154300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 199 | 20250227 | 154200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 200 | 20250227 | 154100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 201 | 20250227 | 154000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 202 | 20250227 | 153900 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 203 | 20250227 | 153800 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 204 | 20250227 | 153700 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 205 | 20250227 | 153600 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 206 | 20250227 | 153500 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 207 | 20250227 | 153400 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 208 | 20250227 | 153300 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 209 | 20250227 | 153200 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 210 | 20250227 | 153100 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 0 |
| 211 | 20250227 | 153000 | 313479580000 | 649000 | 649000 | 649000 | 649000 | 20603 |
| 212 | 20250227 | 152900 | 300108233000 | 647000 | 647000 | 647000 | 647000 | 0 |
| 213 | 20250227 | 152800 | 300108233000 | 647000 | 647000 | 647000 | 647000 | 0 |
| 214 | 20250227 | 152700 | 300108233000 | 647000 | 647000 | 647000 | 647000 | 0 |
| 215 | 20250227 | 152600 | 300108233000 | 647000 | 647000 | 647000 | 647000 | 0 |
| 216 | 20250227 | 152500 | 300108233000 | 647000 | 647000 | 647000 | 647000 | 0 |
| 217 | 20250227 | 152400 | 300108233000 | 647000 | 647000 | 647000 | 647000 | 0 |
| 218 | 20250227 | 152300 | 300108233000 | 647000 | 647000 | 647000 | 647000 | 0 |
| 219 | 20250227 | 152200 | 300108233000 | 647000 | 647000 | 647000 | 647000 | 0 |
| 220 | 20250227 | 152100 | 300108233000 | 647000 | 647000 | 647000 | 647000 | 0 |
| 221 | 20250227 | 152000 | 300108233000 | 647000 | 647000 | 647000 | 647000 | 0 |
| 222 | 20250227 | 151900 | 300108233000 | 647000 | 647000 | 648000 | 646000 | 1284 |
| 223 | 20250227 | 151800 | 299277343000 | 648000 | 647000 | 648000 | 647000 | 2865 |
| 224 | 20250227 | 151700 | 297422101000 | 647000 | 649000 | 649000 | 647000 | 1810 |
| 225 | 20250227 | 151600 | 296249209000 | 648000 | 648000 | 649000 | 647000 | 1021 |
| 226 | 20250227 | 151500 | 295587611000 | 649000 | 648000 | 649000 | 647000 | 1472 |
| 227 | 20250227 | 151400 | 294633553000 | 648000 | 649000 | 650000 | 648000 | 1201 |
| 228 | 20250227 | 151300 | 293854131000 | 648000 | 649000 | 650000 | 647000 | 926 |
| 229 | 20250227 | 151200 | 293253552000 | 649000 | 650000 | 650000 | 648000 | 1903 |
| 230 | 20250227 | 151100 | 292019331000 | 649000 | 650000 | 650000 | 649000 | 511 |
| 231 | 20250227 | 151000 | 291687551000 | 650000 | 648000 | 650000 | 648000 | 1093 |
| 232 | 20250227 | 150900 | 290978250000 | 649000 | 649000 | 649000 | 648000 | 348 |
| 233 | 20250227 | 150800 | 290752607000 | 649000 | 649000 | 649000 | 648000 | 489 |
| 234 | 20250227 | 150700 | 290435421000 | 649000 | 648000 | 649000 | 648000 | 408 |
| 235 | 20250227 | 150600 | 290170767000 | 648000 | 649000 | 649000 | 648000 | 714 |
| 236 | 20250227 | 150500 | 289707734000 | 649000 | 648000 | 649000 | 648000 | 351 |
| 237 | 20250227 | 150400 | 289480209000 | 648000 | 650000 | 650000 | 648000 | 820 |
| 238 | 20250227 | 150300 | 288948519000 | 649000 | 650000 | 651000 | 649000 | 1023 |
| 239 | 20250227 | 150200 | 288283836000 | 651000 | 650000 | 651000 | 650000 | 812 |
| 240 | 20250227 | 150100 | 287755894000 | 651000 | 651000 | 651000 | 650000 | 144 |
| 241 | 20250227 | 150000 | 287662209000 | 651000 | 650000 | 651000 | 650000 | 353 |
| 242 | 20250227 | 145900 | 287432602000 | 650000 | 651000 | 651000 | 650000 | 235 |
| 243 | 20250227 | 145800 | 287279734000 | 651000 | 651000 | 652000 | 650000 | 1816 |
| 244 | 20250227 | 145700 | 286098061000 | 652000 | 651000 | 653000 | 651000 | 292 |
| 245 | 20250227 | 145600 | 285907712000 | 652000 | 651000 | 653000 | 651000 | 954 |
| 246 | 20250227 | 145500 | 285285778000 | 652000 | 651000 | 652000 | 651000 | 383 |
| 247 | 20250227 | 145400 | 285036081000 | 651000 | 652000 | 652000 | 651000 | 210 |
| 248 | 20250227 | 145300 | 284899242000 | 652000 | 652000 | 652000 | 651000 | 786 |
| 249 | 20250227 | 145200 | 284386965000 | 651000 | 652000 | 652000 | 651000 | 264 |
| 250 | 20250227 | 145100 | 284214874000 | 651000 | 651000 | 652000 | 650000 | 1082 |
| 251 | 20250227 | 145000 | 283510496000 | 651000 | 650000 | 651000 | 650000 | 228 |
| 252 | 20250227 | 144900 | 283362127000 | 650000 | 650000 | 651000 | 650000 | 282 |
| 253 | 20250227 | 144800 | 283178650000 | 650000 | 651000 | 651000 | 650000 | 177 |
| 254 | 20250227 | 144700 | 283063497000 | 651000 | 651000 | 651000 | 650000 | 287 |
| 255 | 20250227 | 144600 | 282876755000 | 650000 | 651000 | 651000 | 650000 | 238 |
| 256 | 20250227 | 144500 | 282721943000 | 650000 | 651000 | 651000 | 650000 | 378 |
| 257 | 20250227 | 144400 | 282475973000 | 650000 | 650000 | 651000 | 650000 | 144 |
| 258 | 20250227 | 144300 | 282382268000 | 651000 | 651000 | 652000 | 650000 | 462 |
| 259 | 20250227 | 144200 | 282081509000 | 651000 | 651000 | 652000 | 651000 | 1339 |
| 260 | 20250227 | 144100 | 281208965000 | 652000 | 650000 | 652000 | 650000 | 1135 |
| 261 | 20250227 | 144000 | 280470017000 | 650000 | 651000 | 651000 | 650000 | 172 |
| 262 | 20250227 | 143900 | 280358095000 | 651000 | 648000 | 651000 | 648000 | 2682 |
| 263 | 20250227 | 143800 | 278616226000 | 648000 | 650000 | 650000 | 648000 | 1184 |
| 264 | 20250227 | 143700 | 277847816000 | 650000 | 649000 | 650000 | 649000 | 256 |
| 265 | 20250227 | 143600 | 277681539000 | 650000 | 650000 | 650000 | 649000 | 204 |
| 266 | 20250227 | 143500 | 277549046000 | 649000 | 649000 | 650000 | 649000 | 222 |
| 267 | 20250227 | 143400 | 277404869000 | 649000 | 649000 | 650000 | 649000 | 321 |
| 268 | 20250227 | 143300 | 277196427000 | 650000 | 650000 | 650000 | 649000 | 461 |
| 269 | 20250227 | 143200 | 276896839000 | 649000 | 650000 | 650000 | 649000 | 220 |
| 270 | 20250227 | 143100 | 276753942000 | 650000 | 649000 | 650000 | 648000 | 780 |
| 271 | 20250227 | 143000 | 276247805000 | 648000 | 648000 | 649000 | 648000 | 157 |
| 272 | 20250227 | 142900 | 276145947000 | 648000 | 649000 | 649000 | 648000 | 446 |
| 273 | 20250227 | 142800 | 275856760000 | 649000 | 649000 | 649000 | 648000 | 87 |
| 274 | 20250227 | 142700 | 275800327000 | 649000 | 648000 | 649000 | 648000 | 192 |
| 275 | 20250227 | 142600 | 275675750000 | 649000 | 648000 | 649000 | 648000 | 156 |
| 276 | 20250227 | 142500 | 275574610000 | 648000 | 648000 | 649000 | 648000 | 207 |
| 277 | 20250227 | 142400 | 275440325000 | 649000 | 648000 | 649000 | 648000 | 688 |
| 278 | 20250227 | 142300 | 274994150000 | 648000 | 649000 | 650000 | 648000 | 188 |
| 279 | 20250227 | 142200 | 274872146000 | 648000 | 651000 | 651000 | 648000 | 587 |
| 280 | 20250227 | 142100 | 274491102000 | 650000 | 650000 | 651000 | 649000 | 263 |
| 281 | 20250227 | 142000 | 274320149000 | 649000 | 651000 | 651000 | 649000 | 588 |
| 282 | 20250227 | 141900 | 273937904000 | 650000 | 650000 | 651000 | 649000 | 439 |
| 283 | 20250227 | 141800 | 273652529000 | 650000 | 650000 | 650000 | 649000 | 169 |
| 284 | 20250227 | 141700 | 273542741000 | 649000 | 649000 | 650000 | 648000 | 469 |
| 285 | 20250227 | 141600 | 273238355000 | 648000 | 649000 | 649000 | 648000 | 244 |
| 286 | 20250227 | 141500 | 273080166000 | 648000 | 648000 | 649000 | 648000 | 447 |
| 287 | 20250227 | 141400 | 272790490000 | 649000 | 648000 | 649000 | 648000 | 148 |
| 288 | 20250227 | 141300 | 272694487000 | 648000 | 649000 | 650000 | 648000 | 975 |
| 289 | 20250227 | 141200 | 272061858000 | 649000 | 650000 | 651000 | 649000 | 390 |
| 290 | 20250227 | 141100 | 271808397000 | 650000 | 651000 | 651000 | 649000 | 65 |
| 291 | 20250227 | 141000 | 271766169000 | 651000 | 650000 | 651000 | 649000 | 523 |
| 292 | 20250227 | 140900 | 271426200000 | 651000 | 650000 | 651000 | 650000 | 264 |
| 293 | 20250227 | 140800 | 271254578000 | 650000 | 651000 | 652000 | 650000 | 1112 |
| 294 | 20250227 | 140700 | 270531267000 | 651000 | 650000 | 651000 | 650000 | 526 |
| 295 | 20250227 | 140600 | 270188944000 | 651000 | 650000 | 651000 | 650000 | 92 |
| 296 | 20250227 | 140500 | 270129087000 | 650000 | 650000 | 651000 | 650000 | 244 |
| 297 | 20250227 | 140400 | 269970425000 | 650000 | 650000 | 651000 | 649000 | 515 |
| 298 | 20250227 | 140300 | 269635688000 | 650000 | 652000 | 652000 | 650000 | 955 |
| 299 | 20250227 | 140200 | 269014003000 | 652000 | 652000 | 652000 | 651000 | 429 |
| 300 | 20250227 | 140100 | 268734664000 | 652000 | 651000 | 652000 | 650000 | 526 |
| 301 | 20250227 | 140000 | 268392123000 | 650000 | 649000 | 651000 | 649000 | 1969 |
| 302 | 20250227 | 135900 | 267111768000 | 649000 | 649000 | 650000 | 649000 | 431 |
| 303 | 20250227 | 135800 | 266831981000 | 649000 | 648000 | 649000 | 648000 | 127 |
| 304 | 20250227 | 135700 | 266749602000 | 649000 | 649000 | 650000 | 648000 | 391 |
| 305 | 20250227 | 135600 | 266495788000 | 649000 | 649000 | 650000 | 649000 | 596 |
| 306 | 20250227 | 135500 | 266108876000 | 649000 | 650000 | 650000 | 649000 | 263 |
| 307 | 20250227 | 135400 | 265938107000 | 649000 | 648000 | 650000 | 647000 | 417 |
| 308 | 20250227 | 135300 | 265667549000 | 648000 | 647000 | 649000 | 647000 | 672 |
| 309 | 20250227 | 135200 | 265231574000 | 647000 | 649000 | 649000 | 647000 | 506 |
| 310 | 20250227 | 135100 | 264903670000 | 648000 | 649000 | 649000 | 648000 | 195 |
| 311 | 20250227 | 135000 | 264777217000 | 649000 | 647000 | 649000 | 647000 | 421 |
| 312 | 20250227 | 134900 | 264504330000 | 648000 | 648000 | 648000 | 647000 | 184 |
| 313 | 20250227 | 134800 | 264385162000 | 647000 | 648000 | 648000 | 647000 | 127 |
| 314 | 20250227 | 134700 | 264302927000 | 648000 | 647000 | 648000 | 646000 | 264 |
| 315 | 20250227 | 134600 | 264132104000 | 647000 | 648000 | 648000 | 647000 | 306 |
| 316 | 20250227 | 134500 | 263934055000 | 648000 | 649000 | 649000 | 647000 | 384 |
| 317 | 20250227 | 134400 | 263685228000 | 648000 | 649000 | 649000 | 648000 | 241 |
| 318 | 20250227 | 134300 | 263529017000 | 649000 | 649000 | 649000 | 648000 | 161 |
| 319 | 20250227 | 134200 | 263424582000 | 648000 | 648000 | 649000 | 647000 | 783 |
| 320 | 20250227 | 134100 | 262917583000 | 647000 | 648000 | 648000 | 646000 | 227 |
| 321 | 20250227 | 134000 | 262770660000 | 648000 | 648000 | 649000 | 647000 | 613 |
| 322 | 20250227 | 133900 | 262373666000 | 648000 | 649000 | 649000 | 648000 | 296 |
| 323 | 20250227 | 133800 | 262181747000 | 649000 | 647000 | 649000 | 646000 | 851 |
| 324 | 20250227 | 133700 | 261630429000 | 647000 | 643000 | 647000 | 643000 | 3055 |
| 325 | 20250227 | 133600 | 259659962000 | 643000 | 644000 | 644000 | 642000 | 910 |
| 326 | 20250227 | 133500 | 259075123000 | 643000 | 645000 | 645000 | 643000 | 451 |
| 327 | 20250227 | 133400 | 258784864000 | 644000 | 644000 | 645000 | 643000 | 255 |
| 328 | 20250227 | 133300 | 258620619000 | 643000 | 642000 | 645000 | 642000 | 646 |
| 329 | 20250227 | 133200 | 258204650000 | 643000 | 643000 | 644000 | 642000 | 782 |
| 330 | 20250227 | 133100 | 257701803000 | 643000 | 644000 | 644000 | 643000 | 198 |
| 331 | 20250227 | 133000 | 257574433000 | 643000 | 643000 | 644000 | 643000 | 298 |
| 332 | 20250227 | 132900 | 257382762000 | 644000 | 645000 | 645000 | 643000 | 671 |
| 333 | 20250227 | 132800 | 256950855000 | 645000 | 645000 | 645000 | 643000 | 580 |
| 334 | 20250227 | 132700 | 256577392000 | 644000 | 644000 | 645000 | 643000 | 439 |
| 335 | 20250227 | 132600 | 256294721000 | 644000 | 644000 | 645000 | 643000 | 410 |
| 336 | 20250227 | 132500 | 256030650000 | 644000 | 645000 | 645000 | 644000 | 146 |
| 337 | 20250227 | 132400 | 255936572000 | 645000 | 644000 | 645000 | 644000 | 293 |
| 338 | 20250227 | 132300 | 255747813000 | 644000 | 644000 | 645000 | 643000 | 593 |
| 339 | 20250227 | 132200 | 255365904000 | 645000 | 645000 | 645000 | 644000 | 1268 |
| 340 | 20250227 | 132100 | 254548057000 | 644000 | 646000 | 647000 | 644000 | 776 |
| 341 | 20250227 | 132000 | 254047414000 | 646000 | 646000 | 647000 | 645000 | 396 |
| 342 | 20250227 | 131900 | 253791598000 | 646000 | 647000 | 647000 | 645000 | 461 |
| 343 | 20250227 | 131800 | 253493787000 | 647000 | 646000 | 647000 | 646000 | 483 |
| 344 | 20250227 | 131700 | 253181439000 | 646000 | 645000 | 647000 | 645000 | 1195 |
| 345 | 20250227 | 131600 | 252409366000 | 646000 | 645000 | 646000 | 645000 | 385 |
| 346 | 20250227 | 131500 | 252160807000 | 645000 | 645000 | 646000 | 645000 | 318 |
| 347 | 20250227 | 131400 | 251955666000 | 645000 | 646000 | 646000 | 644000 | 1039 |
| 348 | 20250227 | 131300 | 251285473000 | 646000 | 646000 | 646000 | 645000 | 144 |
| 349 | 20250227 | 131200 | 251192515000 | 646000 | 645000 | 646000 | 645000 | 400 |
| 350 | 20250227 | 131100 | 250934327000 | 645000 | 644000 | 645000 | 643000 | 1622 |
| 351 | 20250227 | 131000 | 249889819000 | 643000 | 641000 | 645000 | 641000 | 1514 |
| 352 | 20250227 | 130900 | 248917315000 | 641000 | 641000 | 642000 | 641000 | 815 |
| 353 | 20250227 | 130800 | 248394861000 | 641000 | 641000 | 642000 | 641000 | 893 |
| 354 | 20250227 | 130700 | 247822393000 | 641000 | 641000 | 642000 | 641000 | 544 |
| 355 | 20250227 | 130600 | 247473576000 | 641000 | 642000 | 642000 | 641000 | 500 |
| 356 | 20250227 | 130500 | 247153045000 | 641000 | 642000 | 642000 | 641000 | 371 |
| 357 | 20250227 | 130400 | 246915162000 | 641000 | 641000 | 642000 | 641000 | 612 |
| 358 | 20250227 | 130300 | 246522825000 | 641000 | 641000 | 642000 | 641000 | 639 |
| 359 | 20250227 | 130200 | 246113186000 | 642000 | 641000 | 642000 | 640000 | 2260 |
| 360 | 20250227 | 130100 | 244664462000 | 641000 | 645000 | 645000 | 641000 | 2008 |
| 361 | 20250227 | 130000 | 243373758000 | 645000 | 644000 | 645000 | 644000 | 840 |
| 362 | 20250227 | 125900 | 242832772000 | 644000 | 645000 | 646000 | 644000 | 553 |
| 363 | 20250227 | 125800 | 242476273000 | 645000 | 646000 | 646000 | 645000 | 1984 |
| 364 | 20250227 | 125700 | 241196462000 | 646000 | 646000 | 647000 | 646000 | 1310 |
| 365 | 20250227 | 125600 | 240350140000 | 646000 | 647000 | 648000 | 646000 | 193 |
| 366 | 20250227 | 125500 | 240225344000 | 647000 | 647000 | 648000 | 647000 | 451 |
| 367 | 20250227 | 125400 | 239933543000 | 647000 | 647000 | 648000 | 647000 | 294 |
| 368 | 20250227 | 125300 | 239743303000 | 648000 | 648000 | 648000 | 647000 | 379 |
| 369 | 20250227 | 125200 | 239498007000 | 648000 | 649000 | 649000 | 647000 | 316 |
| 370 | 20250227 | 125100 | 239293249000 | 649000 | 647000 | 649000 | 646000 | 515 |
| 371 | 20250227 | 125000 | 238959828000 | 646000 | 647000 | 648000 | 646000 | 1331 |
| 372 | 20250227 | 124900 | 238098658000 | 647000 | 648000 | 649000 | 647000 | 548 |
| 373 | 20250227 | 124800 | 237743583000 | 648000 | 648000 | 649000 | 648000 | 209 |
| 374 | 20250227 | 124700 | 237608115000 | 648000 | 650000 | 651000 | 648000 | 1927 |
| 375 | 20250227 | 124600 | 236356814000 | 650000 | 651000 | 651000 | 650000 | 337 |
| 376 | 20250227 | 124500 | 236137672000 | 650000 | 650000 | 651000 | 650000 | 85 |
| 377 | 20250227 | 124400 | 236082392000 | 650000 | 650000 | 651000 | 650000 | 213 |
| 378 | 20250227 | 124300 | 235943872000 | 650000 | 650000 | 651000 | 650000 | 51 |
| 379 | 20250227 | 124200 | 235910705000 | 651000 | 651000 | 651000 | 650000 | 128 |
| 380 | 20250227 | 124100 | 235827429000 | 651000 | 651000 | 651000 | 650000 | 330 |
| 381 | 20250227 | 124000 | 235612780000 | 651000 | 650000 | 651000 | 650000 | 123 |
| 382 | 20250227 | 123900 | 235532782000 | 651000 | 650000 | 651000 | 650000 | 780 |
| 383 | 20250227 | 123800 | 235025168000 | 650000 | 651000 | 651000 | 650000 | 172 |
| 384 | 20250227 | 123700 | 234913334000 | 650000 | 651000 | 651000 | 650000 | 197 |
| 385 | 20250227 | 123600 | 234785153000 | 650000 | 650000 | 651000 | 650000 | 125 |
| 386 | 20250227 | 123500 | 234703865000 | 650000 | 649000 | 651000 | 649000 | 178 |
| 387 | 20250227 | 123400 | 234588233000 | 649000 | 650000 | 651000 | 649000 | 266 |
| 388 | 20250227 | 123300 | 234415388000 | 649000 | 649000 | 650000 | 649000 | 350 |
| 389 | 20250227 | 123200 | 234188159000 | 649000 | 649000 | 650000 | 648000 | 1276 |
| 390 | 20250227 | 123100 | 233359353000 | 648000 | 648000 | 649000 | 648000 | 575 |
| 391 | 20250227 | 123000 | 232986410000 | 648000 | 648000 | 649000 | 648000 | 91 |
| 392 | 20250227 | 122900 | 232927393000 | 648000 | 649000 | 649000 | 648000 | 278 |
| 393 | 20250227 | 122800 | 232747035000 | 648000 | 648000 | 649000 | 648000 | 56 |
| 394 | 20250227 | 122700 | 232710725000 | 649000 | 648000 | 649000 | 648000 | 224 |
| 395 | 20250227 | 122600 | 232565435000 | 648000 | 649000 | 649000 | 648000 | 205 |
| 396 | 20250227 | 122500 | 232432437000 | 649000 | 650000 | 650000 | 649000 | 78 |
| 397 | 20250227 | 122400 | 232381781000 | 650000 | 649000 | 650000 | 649000 | 78 |
| 398 | 20250227 | 122300 | 232331148000 | 649000 | 648000 | 649000 | 648000 | 719 |
| 399 | 20250227 | 122200 | 231864647000 | 648000 | 648000 | 649000 | 648000 | 100 |
| 400 | 20250227 | 122100 | 231799810000 | 648000 | 648000 | 649000 | 648000 | 433 |
| 401 | 20250227 | 122000 | 231519218000 | 649000 | 648000 | 649000 | 648000 | 256 |
| 402 | 20250227 | 121900 | 231353308000 | 648000 | 648000 | 649000 | 648000 | 102 |
| 403 | 20250227 | 121800 | 231287200000 | 648000 | 648000 | 650000 | 648000 | 220 |
| 404 | 20250227 | 121700 | 231144558000 | 649000 | 648000 | 649000 | 648000 | 723 |
| 405 | 20250227 | 121600 | 230676014000 | 648000 | 649000 | 650000 | 648000 | 1151 |
| 406 | 20250227 | 121500 | 229928992000 | 650000 | 649000 | 650000 | 649000 | 112 |
| 407 | 20250227 | 121400 | 229856244000 | 650000 | 649000 | 650000 | 649000 | 123 |
| 408 | 20250227 | 121300 | 229776389000 | 650000 | 650000 | 650000 | 649000 | 266 |
| 409 | 20250227 | 121200 | 229603630000 | 649000 | 649000 | 650000 | 649000 | 463 |
| 410 | 20250227 | 121100 | 229303136000 | 649000 | 649000 | 650000 | 649000 | 114 |
| 411 | 20250227 | 121000 | 229229094000 | 649000 | 650000 | 650000 | 649000 | 44 |
| 412 | 20250227 | 120900 | 229200520000 | 649000 | 649000 | 650000 | 649000 | 134 |
| 413 | 20250227 | 120800 | 229113528000 | 649000 | 651000 | 651000 | 649000 | 731 |
| 414 | 20250227 | 120700 | 228638543000 | 650000 | 651000 | 651000 | 650000 | 190 |
| 415 | 20250227 | 120600 | 228514952000 | 650000 | 650000 | 651000 | 650000 | 63 |
| 416 | 20250227 | 120500 | 228473978000 | 650000 | 650000 | 651000 | 650000 | 327 |
| 417 | 20250227 | 120400 | 228261394000 | 650000 | 650000 | 651000 | 650000 | 141 |
| 418 | 20250227 | 120300 | 228169728000 | 651000 | 650000 | 651000 | 649000 | 665 |
| 419 | 20250227 | 120200 | 227737189000 | 649000 | 649000 | 650000 | 649000 | 146 |
| 420 | 20250227 | 120100 | 227642325000 | 649000 | 649000 | 650000 | 649000 | 94 |
| 421 | 20250227 | 120000 | 227581311000 | 649000 | 649000 | 650000 | 649000 | 402 |
| 422 | 20250227 | 115900 | 227320206000 | 649000 | 650000 | 650000 | 649000 | 289 |
| 423 | 20250227 | 115800 | 227132628000 | 649000 | 650000 | 650000 | 649000 | 89 |
| 424 | 20250227 | 115700 | 227074845000 | 649000 | 649000 | 650000 | 649000 | 184 |
| 425 | 20250227 | 115600 | 226955401000 | 650000 | 649000 | 650000 | 649000 | 84 |
| 426 | 20250227 | 115500 | 226900857000 | 650000 | 649000 | 650000 | 649000 | 93 |
| 427 | 20250227 | 115400 | 226840466000 | 649000 | 649000 | 650000 | 649000 | 226 |
| 428 | 20250227 | 115300 | 226693780000 | 649000 | 649000 | 650000 | 648000 | 525 |
| 429 | 20250227 | 115200 | 226353093000 | 649000 | 649000 | 650000 | 649000 | 448 |
| 430 | 20250227 | 115100 | 226062335000 | 649000 | 650000 | 651000 | 649000 | 784 |
| 431 | 20250227 | 115000 | 225552898000 | 650000 | 651000 | 652000 | 650000 | 1632 |
| 432 | 20250227 | 114900 | 224491214000 | 651000 | 651000 | 652000 | 651000 | 72 |
| 433 | 20250227 | 114800 | 224444295000 | 651000 | 651000 | 652000 | 651000 | 56 |
| 434 | 20250227 | 114700 | 224407826000 | 651000 | 652000 | 652000 | 651000 | 116 |
| 435 | 20250227 | 114600 | 224332218000 | 652000 | 651000 | 652000 | 651000 | 77 |
| 436 | 20250227 | 114500 | 224282080000 | 651000 | 652000 | 652000 | 651000 | 148 |
| 437 | 20250227 | 114400 | 224185696000 | 651000 | 651000 | 652000 | 651000 | 74 |
| 438 | 20250227 | 114300 | 224137481000 | 651000 | 651000 | 652000 | 651000 | 77 |
| 439 | 20250227 | 114200 | 224087341000 | 651000 | 652000 | 652000 | 651000 | 221 |
| 440 | 20250227 | 114100 | 223943426000 | 651000 | 651000 | 652000 | 651000 | 313 |
| 441 | 20250227 | 114000 | 223739421000 | 651000 | 652000 | 653000 | 650000 | 1028 |
| 442 | 20250227 | 113900 | 223069795000 | 653000 | 653000 | 653000 | 652000 | 240 |
| 443 | 20250227 | 113800 | 222913122000 | 653000 | 653000 | 653000 | 652000 | 92 |
| 444 | 20250227 | 113700 | 222853075000 | 653000 | 652000 | 653000 | 651000 | 58 |
| 445 | 20250227 | 113600 | 222815256000 | 652000 | 651000 | 652000 | 650000 | 466 |
| 446 | 20250227 | 113500 | 222511923000 | 650000 | 650000 | 651000 | 650000 | 119 |
| 447 | 20250227 | 113400 | 222434536000 | 651000 | 651000 | 651000 | 650000 | 499 |
| 448 | 20250227 | 113300 | 222110054000 | 650000 | 650000 | 651000 | 650000 | 215 |
| 449 | 20250227 | 113200 | 221970284000 | 651000 | 651000 | 652000 | 650000 | 807 |
| 450 | 20250227 | 113100 | 221445221000 | 651000 | 652000 | 652000 | 651000 | 513 |
| 451 | 20250227 | 113000 | 221110882000 | 651000 | 652000 | 653000 | 651000 | 333 |
| 452 | 20250227 | 112900 | 220893803000 | 652000 | 652000 | 653000 | 652000 | 82 |
| 453 | 20250227 | 112800 | 220840334000 | 652000 | 652000 | 653000 | 650000 | 1076 |
| 454 | 20250227 | 112700 | 220139473000 | 652000 | 654000 | 654000 | 652000 | 904 |
| 455 | 20250227 | 112600 | 219549086000 | 654000 | 655000 | 655000 | 654000 | 520 |
| 456 | 20250227 | 112500 | 219208895000 | 655000 | 655000 | 655000 | 654000 | 181 |
| 457 | 20250227 | 112400 | 219090383000 | 655000 | 654000 | 655000 | 654000 | 170 |
| 458 | 20250227 | 112300 | 218979168000 | 654000 | 654000 | 655000 | 654000 | 235 |
| 459 | 20250227 | 112200 | 218825362000 | 654000 | 655000 | 655000 | 654000 | 377 |
| 460 | 20250227 | 112100 | 218578681000 | 655000 | 655000 | 655000 | 654000 | 272 |
| 461 | 20250227 | 112000 | 218400580000 | 655000 | 654000 | 655000 | 652000 | 597 |
| 462 | 20250227 | 111900 | 218010252000 | 653000 | 654000 | 655000 | 651000 | 1509 |
| 463 | 20250227 | 111800 | 217025367000 | 654000 | 656000 | 656000 | 654000 | 1109 |
| 464 | 20250227 | 111700 | 216299318000 | 656000 | 654000 | 656000 | 653000 | 3568 |
| 465 | 20250227 | 111600 | 213962494000 | 654000 | 652000 | 654000 | 652000 | 598 |
| 466 | 20250227 | 111500 | 213572180000 | 653000 | 652000 | 653000 | 651000 | 318 |
| 467 | 20250227 | 111400 | 213364831000 | 652000 | 653000 | 653000 | 652000 | 434 |
| 468 | 20250227 | 111300 | 213081678000 | 652000 | 653000 | 653000 | 652000 | 331 |
| 469 | 20250227 | 111200 | 212865744000 | 652000 | 652000 | 653000 | 651000 | 360 |
| 470 | 20250227 | 111100 | 212630873000 | 652000 | 653000 | 653000 | 652000 | 755 |
| 471 | 20250227 | 111000 | 212138253000 | 652000 | 650000 | 653000 | 649000 | 856 |
| 472 | 20250227 | 110900 | 211581223000 | 649000 | 650000 | 651000 | 648000 | 744 |
| 473 | 20250227 | 110800 | 211097934000 | 649000 | 649000 | 650000 | 649000 | 122 |
| 474 | 20250227 | 110700 | 211018677000 | 649000 | 648000 | 650000 | 648000 | 497 |
| 475 | 20250227 | 110600 | 210696158000 | 648000 | 648000 | 649000 | 648000 | 297 |
| 476 | 20250227 | 110500 | 210503592000 | 649000 | 648000 | 649000 | 648000 | 226 |
| 477 | 20250227 | 110400 | 210357071000 | 648000 | 647000 | 649000 | 647000 | 438 |
| 478 | 20250227 | 110300 | 210073356000 | 647000 | 649000 | 650000 | 647000 | 1031 |
| 479 | 20250227 | 110200 | 209404951000 | 649000 | 650000 | 650000 | 649000 | 238 |
| 480 | 20250227 | 110100 | 209250452000 | 649000 | 649000 | 650000 | 649000 | 178 |
| 481 | 20250227 | 110000 | 209134922000 | 649000 | 650000 | 651000 | 649000 | 425 |
| 482 | 20250227 | 105900 | 208858859000 | 650000 | 650000 | 650000 | 649000 | 902 |
| 483 | 20250227 | 105800 | 208273106000 | 650000 | 651000 | 651000 | 649000 | 434 |
| 484 | 20250227 | 105700 | 207990933000 | 651000 | 649000 | 651000 | 648000 | 1032 |
| 485 | 20250227 | 105600 | 207320478000 | 648000 | 654000 | 654000 | 648000 | 2005 |
| 486 | 20250227 | 105500 | 206014922000 | 654000 | 653000 | 654000 | 653000 | 689 |
| 487 | 20250227 | 105400 | 205564850000 | 654000 | 653000 | 654000 | 653000 | 946 |
| 488 | 20250227 | 105300 | 204946976000 | 654000 | 652000 | 654000 | 652000 | 947 |
| 489 | 20250227 | 105200 | 204328532000 | 653000 | 652000 | 653000 | 652000 | 799 |
| 490 | 20250227 | 105100 | 203806871000 | 652000 | 651000 | 653000 | 650000 | 1203 |
| 491 | 20250227 | 105000 | 203022492000 | 652000 | 653000 | 653000 | 650000 | 1737 |
| 492 | 20250227 | 104900 | 201891291000 | 653000 | 651000 | 653000 | 650000 | 892 |
| 493 | 20250227 | 104800 | 201309903000 | 651000 | 652000 | 654000 | 651000 | 3910 |
| 494 | 20250227 | 104700 | 198756137000 | 653000 | 649000 | 653000 | 648000 | 6815 |
| 495 | 20250227 | 104600 | 194323063000 | 649000 | 649000 | 649000 | 648000 | 696 |
| 496 | 20250227 | 104500 | 193871828000 | 649000 | 646000 | 649000 | 646000 | 3645 |
| 497 | 20250227 | 104400 | 191511129000 | 646000 | 646000 | 647000 | 646000 | 486 |
| 498 | 20250227 | 104300 | 191197075000 | 646000 | 647000 | 647000 | 645000 | 1277 |
| 499 | 20250227 | 104200 | 190372049000 | 646000 | 647000 | 647000 | 646000 | 555 |
| 500 | 20250227 | 104100 | 190013213000 | 646000 | 644000 | 647000 | 644000 | 935 |
| 501 | 20250227 | 104000 | 189409733000 | 644000 | 645000 | 645000 | 644000 | 251 |
| 502 | 20250227 | 103900 | 189247956000 | 645000 | 644000 | 645000 | 643000 | 399 |
| 503 | 20250227 | 103800 | 188991008000 | 644000 | 644000 | 644000 | 643000 | 376 |
| 504 | 20250227 | 103700 | 188749179000 | 644000 | 646000 | 646000 | 643000 | 1753 |
| 505 | 20250227 | 103600 | 187619941000 | 646000 | 645000 | 648000 | 644000 | 5121 |
| 506 | 20250227 | 103500 | 184311592000 | 646000 | 644000 | 647000 | 643000 | 5285 |
| 507 | 20250227 | 103400 | 180902809000 | 644000 | 641000 | 644000 | 640000 | 2129 |
| 508 | 20250227 | 103300 | 179534729000 | 641000 | 641000 | 642000 | 640000 | 503 |
| 509 | 20250227 | 103200 | 179212435000 | 640000 | 640000 | 640000 | 639000 | 583 |
| 510 | 20250227 | 103100 | 178839582000 | 640000 | 639000 | 641000 | 638000 | 1767 |
| 511 | 20250227 | 103000 | 177710735000 | 639000 | 642000 | 642000 | 639000 | 1193 |
| 512 | 20250227 | 102900 | 176946445000 | 641000 | 641000 | 642000 | 641000 | 164 |
| 513 | 20250227 | 102800 | 176841303000 | 642000 | 640000 | 642000 | 640000 | 819 |
| 514 | 20250227 | 102700 | 176316458000 | 640000 | 641000 | 642000 | 639000 | 1140 |
| 515 | 20250227 | 102600 | 175586698000 | 641000 | 641000 | 642000 | 640000 | 456 |
| 516 | 20250227 | 102500 | 175294532000 | 641000 | 643000 | 643000 | 640000 | 3592 |
| 517 | 20250227 | 102400 | 172992835000 | 643000 | 642000 | 643000 | 642000 | 409 |
| 518 | 20250227 | 102300 | 172730168000 | 642000 | 642000 | 643000 | 642000 | 274 |
| 519 | 20250227 | 102200 | 172554232000 | 641000 | 642000 | 642000 | 641000 | 352 |
| 520 | 20250227 | 102100 | 172328364000 | 642000 | 641000 | 642000 | 641000 | 607 |
| 521 | 20250227 | 102000 | 171938819000 | 641000 | 642000 | 643000 | 641000 | 672 |
| 522 | 20250227 | 101900 | 171507771000 | 642000 | 642000 | 643000 | 641000 | 950 |
| 523 | 20250227 | 101800 | 170897801000 | 642000 | 641000 | 643000 | 641000 | 314 |
| 524 | 20250227 | 101700 | 170696101000 | 641000 | 642000 | 643000 | 641000 | 635 |
| 525 | 20250227 | 101600 | 170288596000 | 642000 | 642000 | 644000 | 642000 | 1098 |
| 526 | 20250227 | 101500 | 169583180000 | 643000 | 643000 | 644000 | 642000 | 1427 |
| 527 | 20250227 | 101400 | 168666387000 | 642000 | 642000 | 643000 | 641000 | 746 |
| 528 | 20250227 | 101300 | 168187794000 | 642000 | 641000 | 643000 | 641000 | 762 |
| 529 | 20250227 | 101200 | 167698728000 | 641000 | 642000 | 642000 | 641000 | 345 |
| 530 | 20250227 | 101100 | 167477540000 | 641000 | 640000 | 641000 | 639000 | 821 |
| 531 | 20250227 | 101000 | 166952357000 | 640000 | 639000 | 641000 | 639000 | 531 |
| 532 | 20250227 | 100900 | 166612555000 | 639000 | 639000 | 640000 | 638000 | 439 |
| 533 | 20250227 | 100800 | 166332024000 | 639000 | 641000 | 642000 | 638000 | 3407 |
| 534 | 20250227 | 100700 | 164151480000 | 642000 | 644000 | 644000 | 641000 | 1596 |
| 535 | 20250227 | 100600 | 163126278000 | 644000 | 643000 | 644000 | 642000 | 672 |
| 536 | 20250227 | 100500 | 162694233000 | 643000 | 644000 | 644000 | 641000 | 1413 |
| 537 | 20250227 | 100400 | 161786443000 | 644000 | 642000 | 644000 | 641000 | 818 |
| 538 | 20250227 | 100300 | 161261049000 | 641000 | 643000 | 644000 | 641000 | 2072 |
| 539 | 20250227 | 100200 | 159929334000 | 643000 | 641000 | 644000 | 639000 | 1419 |
| 540 | 20250227 | 100100 | 159018833000 | 640000 | 638000 | 640000 | 638000 | 578 |
| 541 | 20250227 | 100000 | 158649355000 | 638000 | 639000 | 639000 | 638000 | 1607 |
| 542 | 20250227 | 095900 | 157622806000 | 639000 | 640000 | 641000 | 639000 | 1809 |
| 543 | 20250227 | 095800 | 156464624000 | 640000 | 640000 | 641000 | 639000 | 1720 |
| 544 | 20250227 | 095700 | 155364577000 | 640000 | 640000 | 641000 | 638000 | 2760 |
| 545 | 20250227 | 095600 | 153598732000 | 639000 | 638000 | 640000 | 637000 | 1580 |
| 546 | 20250227 | 095500 | 152590724000 | 639000 | 639000 | 639000 | 637000 | 517 |
| 547 | 20250227 | 095400 | 152260799000 | 638000 | 639000 | 640000 | 636000 | 2271 |
| 548 | 20250227 | 095300 | 150811144000 | 640000 | 635000 | 640000 | 635000 | 3229 |
| 549 | 20250227 | 095200 | 148750890000 | 635000 | 634000 | 636000 | 634000 | 4543 |
| 550 | 20250227 | 095100 | 145866556000 | 634000 | 636000 | 636000 | 633000 | 8145 |
| 551 | 20250227 | 095000 | 140698822000 | 635000 | 635000 | 639000 | 635000 | 3808 |
| 552 | 20250227 | 094900 | 138276072000 | 635000 | 638000 | 639000 | 634000 | 7457 |
| 553 | 20250227 | 094800 | 133534403000 | 639000 | 639000 | 640000 | 638000 | 3732 |
| 554 | 20250227 | 094700 | 131152509000 | 640000 | 641000 | 642000 | 639000 | 2856 |
| 555 | 20250227 | 094600 | 129324124000 | 642000 | 646000 | 646000 | 639000 | 7701 |
| 556 | 20250227 | 094500 | 124377871000 | 646000 | 643000 | 646000 | 642000 | 2649 |
| 557 | 20250227 | 094400 | 122670254000 | 643000 | 643000 | 644000 | 641000 | 2962 |
| 558 | 20250227 | 094300 | 120768143000 | 643000 | 641000 | 644000 | 640000 | 2874 |
| 559 | 20250227 | 094200 | 118922895000 | 640000 | 639000 | 643000 | 638000 | 6764 |
| 560 | 20250227 | 094100 | 114591856000 | 639000 | 638000 | 641000 | 637000 | 5064 |
| 561 | 20250227 | 094000 | 111356988000 | 639000 | 641000 | 641000 | 638000 | 8890 |
| 562 | 20250227 | 093900 | 105674210000 | 641000 | 642000 | 643000 | 639000 | 8578 |
| 563 | 20250227 | 093800 | 100177316000 | 642000 | 644000 | 644000 | 641000 | 7891 |
| 564 | 20250227 | 093700 | 95109497000 | 643000 | 643000 | 645000 | 642000 | 2698 |
| 565 | 20250227 | 093600 | 93373825000 | 644000 | 645000 | 647000 | 643000 | 3406 |
| 566 | 20250227 | 093500 | 91176982000 | 645000 | 645000 | 647000 | 643000 | 3985 |
| 567 | 20250227 | 093400 | 88608069000 | 645000 | 647000 | 648000 | 642000 | 7096 |
| 568 | 20250227 | 093300 | 84034377000 | 648000 | 648000 | 650000 | 647000 | 2440 |
| 569 | 20250227 | 093200 | 82452818000 | 649000 | 647000 | 650000 | 645000 | 3662 |
| 570 | 20250227 | 093100 | 80080087000 | 647000 | 650000 | 650000 | 644000 | 10777 |
| 571 | 20250227 | 093000 | 73113779000 | 650000 | 650000 | 652000 | 649000 | 5079 |
| 572 | 20250227 | 092900 | 69811982000 | 650000 | 655000 | 656000 | 650000 | 6012 |
| 573 | 20250227 | 092800 | 65894122000 | 655000 | 653000 | 657000 | 652000 | 3392 |
| 574 | 20250227 | 092700 | 63675336000 | 653000 | 659000 | 659000 | 651000 | 11158 |
| 575 | 20250227 | 092600 | 56371959000 | 658000 | 662000 | 663000 | 658000 | 2928 |
| 576 | 20250227 | 092500 | 54441159000 | 662000 | 659000 | 662000 | 658000 | 2056 |
| 577 | 20250227 | 092400 | 53084221000 | 659000 | 660000 | 661000 | 658000 | 4354 |
| 578 | 20250227 | 092300 | 50213376000 | 660000 | 664000 | 664000 | 660000 | 5279 |
| 579 | 20250227 | 092200 | 46721987000 | 663000 | 664000 | 664000 | 663000 | 1095 |
| 580 | 20250227 | 092100 | 45995562000 | 664000 | 665000 | 666000 | 664000 | 3030 |
| 581 | 20250227 | 092000 | 43981350000 | 665000 | 667000 | 667000 | 665000 | 1488 |
| 582 | 20250227 | 091900 | 42990956000 | 667000 | 667000 | 668000 | 666000 | 703 |
| 583 | 20250227 | 091800 | 42522077000 | 667000 | 667000 | 669000 | 666000 | 570 |
| 584 | 20250227 | 091700 | 42142124000 | 668000 | 668000 | 670000 | 666000 | 847 |
| 585 | 20250227 | 091600 | 41576874000 | 667000 | 667000 | 668000 | 666000 | 630 |
| 586 | 20250227 | 091500 | 41156629000 | 666000 | 670000 | 671000 | 666000 | 1658 |
| 587 | 20250227 | 091400 | 40049118000 | 671000 | 671000 | 672000 | 670000 | 968 |
| 588 | 20250227 | 091300 | 39399420000 | 671000 | 671000 | 672000 | 670000 | 419 |
| 589 | 20250227 | 091200 | 39118405000 | 671000 | 670000 | 672000 | 669000 | 1067 |
| 590 | 20250227 | 091100 | 38402922000 | 669000 | 672000 | 672000 | 667000 | 5510 |
| 591 | 20250227 | 091000 | 34717696000 | 672000 | 673000 | 673000 | 671000 | 1424 |
| 592 | 20250227 | 090900 | 33760556000 | 673000 | 676000 | 676000 | 670000 | 4643 |
| 593 | 20250227 | 090800 | 30629290000 | 675000 | 671000 | 676000 | 671000 | 3325 |
| 594 | 20250227 | 090700 | 28388924000 | 671000 | 669000 | 671000 | 668000 | 1087 |
| 595 | 20250227 | 090600 | 27661010000 | 669000 | 667000 | 670000 | 667000 | 3215 |
| 596 | 20250227 | 090500 | 25510372000 | 668000 | 665000 | 669000 | 664000 | 1730 |
| 597 | 20250227 | 090400 | 24358264000 | 665000 | 663000 | 665000 | 663000 | 2500 |
| 598 | 20250227 | 090300 | 22696739000 | 664000 | 662000 | 664000 | 661000 | 1972 |
| 599 | 20250227 | 090200 | 21390249000 | 663000 | 665000 | 666000 | 659000 | 14114 |
| 600 | 20250227 | 090100 | 12047836000 | 665000 | 663000 | 667000 | 662000 | 3341 |
| 601 | 20250227 | 090000 | 9827886000 | 664000 | 663000 | 670000 | 662000 | 14615 |