34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 191400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 60696 |
| 3 | 20250227 | 191300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 4 | 20250227 | 191200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 5 | 20250227 | 191100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 6 | 20250227 | 191000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 7 | 20250227 | 190900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 8 | 20250227 | 190800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 9 | 20250227 | 190700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 10 | 20250227 | 190600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 11 | 20250227 | 190500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 12 | 20250227 | 190400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 13 | 20250227 | 190300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 14 | 20250227 | 190200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 15 | 20250227 | 190100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 16 | 20250227 | 190000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 17 | 20250227 | 185900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 18 | 20250227 | 185800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 19 | 20250227 | 185700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 20 | 20250227 | 185600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 21 | 20250227 | 185500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 22 | 20250227 | 185400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 23 | 20250227 | 185300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 24 | 20250227 | 185200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 25 | 20250227 | 185100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 26 | 20250227 | 185000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 27 | 20250227 | 184900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 28 | 20250227 | 184800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 29 | 20250227 | 184700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 30 | 20250227 | 184600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 31 | 20250227 | 184500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 32 | 20250227 | 184400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 60696 |
| 33 | 20250227 | 184300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 34 | 20250227 | 184200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 35 | 20250227 | 184100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 36 | 20250227 | 184000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 37 | 20250227 | 183900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 38 | 20250227 | 183800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 39 | 20250227 | 183700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 40 | 20250227 | 183600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 41 | 20250227 | 183500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 42 | 20250227 | 183400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 43 | 20250227 | 183300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 44 | 20250227 | 183200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 45 | 20250227 | 183100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 46 | 20250227 | 183000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 47 | 20250227 | 182900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 48 | 20250227 | 182800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 49 | 20250227 | 182700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 50 | 20250227 | 182600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 51 | 20250227 | 182500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 52 | 20250227 | 182400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 53 | 20250227 | 182300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 54 | 20250227 | 182200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 55 | 20250227 | 182100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 56 | 20250227 | 182000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 57 | 20250227 | 181900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 58 | 20250227 | 181800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 59 | 20250227 | 181700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 60 | 20250227 | 181600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 61 | 20250227 | 181500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 62 | 20250227 | 181400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 60696 |
| 63 | 20250227 | 181300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 64 | 20250227 | 181200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 65 | 20250227 | 181100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 66 | 20250227 | 181000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 67 | 20250227 | 180900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 68 | 20250227 | 180800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 69 | 20250227 | 180700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 70 | 20250227 | 180600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 71 | 20250227 | 180500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 72 | 20250227 | 180400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 73 | 20250227 | 180300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 74 | 20250227 | 180200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 75 | 20250227 | 180100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 76 | 20250227 | 180000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 77 | 20250227 | 175900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 78 | 20250227 | 175800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 79 | 20250227 | 175700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 80 | 20250227 | 175600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 81 | 20250227 | 175500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 82 | 20250227 | 175400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 83 | 20250227 | 175300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 84 | 20250227 | 175200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 85 | 20250227 | 175100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 86 | 20250227 | 175000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 87 | 20250227 | 174900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 88 | 20250227 | 174800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 89 | 20250227 | 174700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 90 | 20250227 | 174600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 91 | 20250227 | 174500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 92 | 20250227 | 174400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 60696 |
| 93 | 20250227 | 174300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 94 | 20250227 | 174200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 95 | 20250227 | 174100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 96 | 20250227 | 174000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 97 | 20250227 | 173900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 98 | 20250227 | 173800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 99 | 20250227 | 173700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 100 | 20250227 | 173600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 101 | 20250227 | 173500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 102 | 20250227 | 173400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 103 | 20250227 | 173300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 104 | 20250227 | 173200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 105 | 20250227 | 173100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 106 | 20250227 | 173000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 107 | 20250227 | 172900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 108 | 20250227 | 172800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 109 | 20250227 | 172700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 110 | 20250227 | 172600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 111 | 20250227 | 172500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 112 | 20250227 | 172400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 113 | 20250227 | 172300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 114 | 20250227 | 172200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 115 | 20250227 | 172100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 116 | 20250227 | 172000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 117 | 20250227 | 171900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 118 | 20250227 | 171800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 119 | 20250227 | 171700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 120 | 20250227 | 171600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 121 | 20250227 | 171500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 122 | 20250227 | 171400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 60696 |
| 123 | 20250227 | 171300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 124 | 20250227 | 171200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 125 | 20250227 | 171100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 126 | 20250227 | 171000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 127 | 20250227 | 170900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 128 | 20250227 | 170800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 129 | 20250227 | 170700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 130 | 20250227 | 170600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 131 | 20250227 | 170500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 132 | 20250227 | 170400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 133 | 20250227 | 170300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 134 | 20250227 | 170200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 135 | 20250227 | 170100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 136 | 20250227 | 170000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 137 | 20250227 | 165900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 138 | 20250227 | 165800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 139 | 20250227 | 165700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 140 | 20250227 | 165600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 141 | 20250227 | 165500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 142 | 20250227 | 165400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 143 | 20250227 | 165300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 144 | 20250227 | 165200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 145 | 20250227 | 165100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 146 | 20250227 | 165000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 147 | 20250227 | 164900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 148 | 20250227 | 164800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 149 | 20250227 | 164700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 150 | 20250227 | 164600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 151 | 20250227 | 164500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 152 | 20250227 | 164400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 60696 |
| 153 | 20250227 | 164300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 154 | 20250227 | 164200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 155 | 20250227 | 164100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 156 | 20250227 | 164000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 157 | 20250227 | 163900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 158 | 20250227 | 163800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 159 | 20250227 | 163700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 160 | 20250227 | 163600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 161 | 20250227 | 163500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 162 | 20250227 | 163400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 163 | 20250227 | 163300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 164 | 20250227 | 163200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 165 | 20250227 | 163100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 166 | 20250227 | 163000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 167 | 20250227 | 162900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 168 | 20250227 | 162800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 169 | 20250227 | 162700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 170 | 20250227 | 162600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 171 | 20250227 | 162500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 172 | 20250227 | 162400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 173 | 20250227 | 162300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 174 | 20250227 | 162200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 175 | 20250227 | 162100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 176 | 20250227 | 162000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 177 | 20250227 | 161900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 178 | 20250227 | 161800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 179 | 20250227 | 161700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 180 | 20250227 | 161600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 181 | 20250227 | 161500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 182 | 20250227 | 161400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 60696 |
| 183 | 20250227 | 161300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 184 | 20250227 | 161200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 185 | 20250227 | 161100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 186 | 20250227 | 161000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 187 | 20250227 | 160900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 188 | 20250227 | 160800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 189 | 20250227 | 160700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 190 | 20250227 | 160600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 191 | 20250227 | 160500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 192 | 20250227 | 160400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 193 | 20250227 | 160300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 194 | 20250227 | 160200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 195 | 20250227 | 160100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 196 | 20250227 | 160000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 197 | 20250227 | 155900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 198 | 20250227 | 155800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 199 | 20250227 | 155700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 200 | 20250227 | 155600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 201 | 20250227 | 155500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 202 | 20250227 | 155400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 203 | 20250227 | 155300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 204 | 20250227 | 155200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 205 | 20250227 | 155100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 206 | 20250227 | 155000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 207 | 20250227 | 154900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 208 | 20250227 | 154800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 209 | 20250227 | 154700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 210 | 20250227 | 154600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 211 | 20250227 | 154500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 212 | 20250227 | 154400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 60696 |
| 213 | 20250227 | 154300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 214 | 20250227 | 154200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 215 | 20250227 | 154100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 216 | 20250227 | 154000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 217 | 20250227 | 153900 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 218 | 20250227 | 153800 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 219 | 20250227 | 153700 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 220 | 20250227 | 153600 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 221 | 20250227 | 153500 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 222 | 20250227 | 153400 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 223 | 20250227 | 153300 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 224 | 20250227 | 153200 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 225 | 20250227 | 153100 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 226 | 20250227 | 153000 | 569611081800 | 92500 | 92500 | 92500 | 92500 | 60696 |
| 227 | 20250227 | 152900 | 563996701800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 228 | 20250227 | 152800 | 563996701800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 229 | 20250227 | 152700 | 563996701800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 230 | 20250227 | 152600 | 563996701800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 231 | 20250227 | 152500 | 563996701800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 232 | 20250227 | 152400 | 563996701800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 233 | 20250227 | 152300 | 563996701800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 234 | 20250227 | 152200 | 563996701800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 235 | 20250227 | 152100 | 563996701800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 236 | 20250227 | 152000 | 563996701800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 237 | 20250227 | 151900 | 563996701800 | 92500 | 92500 | 92600 | 92400 | 15885 |
| 238 | 20250227 | 151800 | 562526969500 | 92600 | 92600 | 92700 | 92500 | 9875 |
| 239 | 20250227 | 151700 | 561612343100 | 92600 | 92800 | 92800 | 92600 | 4427 |
| 240 | 20250227 | 151600 | 561201946800 | 92800 | 92700 | 92800 | 92700 | 4040 |
| 241 | 20250227 | 151500 | 560827358200 | 92800 | 92800 | 92800 | 92700 | 4653 |
| 242 | 20250227 | 151400 | 560395782600 | 92700 | 92700 | 92800 | 92600 | 2561 |
| 243 | 20250227 | 151300 | 560158371900 | 92700 | 92700 | 92800 | 92500 | 12371 |
| 244 | 20250227 | 151200 | 559011774300 | 92700 | 92500 | 92700 | 92500 | 6856 |
| 245 | 20250227 | 151100 | 558377243900 | 92600 | 92600 | 92700 | 92500 | 10247 |
| 246 | 20250227 | 151000 | 557428526500 | 92600 | 92700 | 92700 | 92600 | 3305 |
| 247 | 20250227 | 150900 | 557122359700 | 92600 | 92600 | 92700 | 92600 | 3190 |
| 248 | 20250227 | 150800 | 556826873100 | 92600 | 92600 | 92700 | 92500 | 6318 |
| 249 | 20250227 | 150700 | 556241778500 | 92600 | 92600 | 92600 | 92500 | 1874 |
| 250 | 20250227 | 150600 | 556068350700 | 92600 | 92600 | 92600 | 92500 | 2489 |
| 251 | 20250227 | 150500 | 555838023900 | 92500 | 92500 | 92600 | 92400 | 5955 |
| 252 | 20250227 | 150400 | 555286894600 | 92500 | 92600 | 92600 | 92500 | 3086 |
| 253 | 20250227 | 150300 | 555001324700 | 92500 | 92500 | 92600 | 92300 | 9564 |
| 254 | 20250227 | 150200 | 554117187600 | 92400 | 92400 | 92500 | 92400 | 2454 |
| 255 | 20250227 | 150100 | 553890393000 | 92400 | 92400 | 92500 | 92400 | 1647 |
| 256 | 20250227 | 150000 | 553738097600 | 92500 | 92400 | 92600 | 92400 | 1764 |
| 257 | 20250227 | 145900 | 553574960600 | 92500 | 92200 | 92500 | 92200 | 3082 |
| 258 | 20250227 | 145800 | 553290311100 | 92300 | 92300 | 92300 | 92200 | 3879 |
| 259 | 20250227 | 145700 | 552932384700 | 92300 | 92300 | 92400 | 92200 | 3843 |
| 260 | 20250227 | 145600 | 552577762200 | 92300 | 92600 | 92700 | 92300 | 7180 |
| 261 | 20250227 | 145500 | 551914068700 | 92700 | 92800 | 92900 | 92500 | 9788 |
| 262 | 20250227 | 145400 | 551006433600 | 92800 | 92800 | 92900 | 92700 | 3008 |
| 263 | 20250227 | 145300 | 550727252900 | 92800 | 92800 | 92900 | 92700 | 4249 |
| 264 | 20250227 | 145200 | 550332984000 | 92800 | 93000 | 93000 | 92700 | 10603 |
| 265 | 20250227 | 145100 | 549348269400 | 93000 | 92900 | 93000 | 92900 | 2729 |
| 266 | 20250227 | 145000 | 549094490300 | 93000 | 93000 | 93000 | 92900 | 5697 |
| 267 | 20250227 | 144900 | 548564795200 | 92900 | 92800 | 93000 | 92800 | 3943 |
| 268 | 20250227 | 144800 | 548198340000 | 92800 | 92800 | 92900 | 92700 | 12849 |
| 269 | 20250227 | 144700 | 547004896700 | 92800 | 92600 | 92800 | 92600 | 7437 |
| 270 | 20250227 | 144600 | 546315234100 | 92600 | 92700 | 92700 | 92600 | 2405 |
| 271 | 20250227 | 144500 | 546092466600 | 92700 | 92600 | 92700 | 92600 | 3245 |
| 272 | 20250227 | 144400 | 545791869000 | 92700 | 92700 | 92700 | 92600 | 3067 |
| 273 | 20250227 | 144300 | 545507798000 | 92700 | 92700 | 92700 | 92600 | 2869 |
| 274 | 20250227 | 144200 | 545242086400 | 92700 | 92500 | 92700 | 92500 | 9619 |
| 275 | 20250227 | 144100 | 544351020700 | 92500 | 92500 | 92600 | 92400 | 4932 |
| 276 | 20250227 | 144000 | 543894961800 | 92600 | 92500 | 92600 | 92500 | 6189 |
| 277 | 20250227 | 143900 | 543322427500 | 92600 | 92600 | 92600 | 92500 | 1954 |
| 278 | 20250227 | 143800 | 543141627300 | 92500 | 92600 | 92600 | 92500 | 3253 |
| 279 | 20250227 | 143700 | 542840610200 | 92600 | 92600 | 92700 | 92600 | 1925 |
| 280 | 20250227 | 143600 | 542662321700 | 92600 | 92600 | 92700 | 92600 | 2200 |
| 281 | 20250227 | 143500 | 542458517300 | 92600 | 92600 | 92700 | 92600 | 974 |
| 282 | 20250227 | 143400 | 542368302400 | 92600 | 92700 | 92700 | 92500 | 2155 |
| 283 | 20250227 | 143300 | 542168714200 | 92700 | 92600 | 92700 | 92600 | 1318 |
| 284 | 20250227 | 143200 | 542046647400 | 92700 | 92600 | 92700 | 92600 | 1663 |
| 285 | 20250227 | 143100 | 541892627200 | 92600 | 92700 | 92700 | 92600 | 2170 |
| 286 | 20250227 | 143000 | 541691556200 | 92700 | 92500 | 92700 | 92400 | 6114 |
| 287 | 20250227 | 142900 | 541125898100 | 92400 | 92500 | 92600 | 92400 | 4815 |
| 288 | 20250227 | 142800 | 540680628900 | 92600 | 92600 | 92700 | 92500 | 3204 |
| 289 | 20250227 | 142700 | 540383959900 | 92600 | 92700 | 92800 | 92600 | 3836 |
| 290 | 20250227 | 142600 | 540028607400 | 92700 | 92700 | 92800 | 92700 | 2343 |
| 291 | 20250227 | 142500 | 539811322100 | 92700 | 92800 | 92800 | 92700 | 2069 |
| 292 | 20250227 | 142400 | 539619443900 | 92800 | 92800 | 92900 | 92700 | 2321 |
| 293 | 20250227 | 142300 | 539404076300 | 92800 | 92800 | 92900 | 92800 | 1063 |
| 294 | 20250227 | 142200 | 539305407600 | 92800 | 92900 | 92900 | 92800 | 2223 |
| 295 | 20250227 | 142100 | 539099056100 | 92800 | 92900 | 92900 | 92800 | 932 |
| 296 | 20250227 | 142000 | 539012502700 | 92800 | 92900 | 92900 | 92800 | 1978 |
| 297 | 20250227 | 141900 | 538828807400 | 92900 | 92700 | 92900 | 92700 | 1156 |
| 298 | 20250227 | 141800 | 538721540300 | 92700 | 92800 | 92800 | 92700 | 2434 |
| 299 | 20250227 | 141700 | 538495793500 | 92800 | 92900 | 92900 | 92700 | 1836 |
| 300 | 20250227 | 141600 | 538325411000 | 92900 | 92800 | 92900 | 92800 | 1216 |
| 301 | 20250227 | 141500 | 538212548000 | 92900 | 92800 | 92900 | 92800 | 2073 |
| 302 | 20250227 | 141400 | 538020150500 | 92800 | 92700 | 92900 | 92700 | 4283 |
| 303 | 20250227 | 141300 | 537622627600 | 92800 | 92600 | 92800 | 92600 | 4609 |
| 304 | 20250227 | 141200 | 537195537800 | 92600 | 92700 | 92800 | 92600 | 2336 |
| 305 | 20250227 | 141100 | 536979035800 | 92700 | 92800 | 92800 | 92700 | 1116 |
| 306 | 20250227 | 141000 | 536875541200 | 92700 | 92700 | 92800 | 92700 | 881 |
| 307 | 20250227 | 140900 | 536793820900 | 92700 | 92700 | 92800 | 92700 | 1294 |
| 308 | 20250227 | 140800 | 536673850500 | 92700 | 92700 | 92800 | 92700 | 1185 |
| 309 | 20250227 | 140700 | 536563935000 | 92700 | 92900 | 92900 | 92700 | 1809 |
| 310 | 20250227 | 140600 | 536396038700 | 92900 | 92800 | 92900 | 92800 | 2089 |
| 311 | 20250227 | 140500 | 536202106700 | 92900 | 92800 | 92900 | 92600 | 6145 |
| 312 | 20250227 | 140400 | 535632311800 | 92800 | 92800 | 92900 | 92700 | 5522 |
| 313 | 20250227 | 140300 | 535119844800 | 92800 | 92900 | 93000 | 92800 | 3468 |
| 314 | 20250227 | 140200 | 534797630500 | 92900 | 93000 | 93000 | 92900 | 1253 |
| 315 | 20250227 | 140100 | 534681166900 | 93000 | 93000 | 93000 | 92900 | 1514 |
| 316 | 20250227 | 140000 | 534540454800 | 93000 | 93000 | 93000 | 92900 | 2970 |
| 317 | 20250227 | 135900 | 534264318300 | 92900 | 92900 | 93000 | 92800 | 4338 |
| 318 | 20250227 | 135800 | 533861290400 | 92800 | 92800 | 92900 | 92800 | 808 |
| 319 | 20250227 | 135700 | 533786279800 | 92800 | 92800 | 92900 | 92700 | 2293 |
| 320 | 20250227 | 135600 | 533573346500 | 92700 | 92900 | 93000 | 92700 | 5505 |
| 321 | 20250227 | 135500 | 533062220400 | 92900 | 92900 | 93000 | 92900 | 2158 |
| 322 | 20250227 | 135400 | 532861673000 | 93000 | 92700 | 93000 | 92700 | 9118 |
| 323 | 20250227 | 135300 | 532014809000 | 92700 | 92600 | 92800 | 92600 | 4816 |
| 324 | 20250227 | 135200 | 531568403300 | 92600 | 92600 | 92700 | 92500 | 2296 |
| 325 | 20250227 | 135100 | 531355791400 | 92700 | 92500 | 92700 | 92500 | 2220 |
| 326 | 20250227 | 135000 | 531150276400 | 92600 | 92500 | 92600 | 92400 | 3821 |
| 327 | 20250227 | 134900 | 530796727400 | 92500 | 92200 | 92500 | 92200 | 6745 |
| 328 | 20250227 | 134800 | 530173582800 | 92200 | 92200 | 92300 | 92200 | 973 |
| 329 | 20250227 | 134700 | 530083824500 | 92200 | 92300 | 92300 | 92200 | 1609 |
| 330 | 20250227 | 134600 | 529935401800 | 92300 | 92200 | 92300 | 92200 | 805 |
| 331 | 20250227 | 134500 | 529861147300 | 92200 | 92200 | 92300 | 92200 | 574 |
| 332 | 20250227 | 134400 | 529808192900 | 92300 | 92200 | 92300 | 92200 | 1235 |
| 333 | 20250227 | 134300 | 529694254000 | 92200 | 92200 | 92300 | 92200 | 2777 |
| 334 | 20250227 | 134200 | 529438126500 | 92300 | 92200 | 92300 | 92200 | 1310 |
| 335 | 20250227 | 134100 | 529317280200 | 92300 | 92200 | 92300 | 92200 | 1702 |
| 336 | 20250227 | 134000 | 529160263700 | 92300 | 92300 | 92300 | 92200 | 670 |
| 337 | 20250227 | 133900 | 529098458700 | 92300 | 92200 | 92300 | 92200 | 1052 |
| 338 | 20250227 | 133800 | 529001424900 | 92300 | 92300 | 92300 | 92200 | 943 |
| 339 | 20250227 | 133700 | 528914445300 | 92300 | 92200 | 92300 | 92200 | 592 |
| 340 | 20250227 | 133600 | 528859815100 | 92200 | 92200 | 92300 | 92100 | 1638 |
| 341 | 20250227 | 133500 | 528708774100 | 92200 | 92300 | 92300 | 92200 | 1573 |
| 342 | 20250227 | 133400 | 528563708600 | 92300 | 92200 | 92300 | 92200 | 1459 |
| 343 | 20250227 | 133300 | 528429100500 | 92200 | 92000 | 92300 | 92000 | 4873 |
| 344 | 20250227 | 133200 | 527979745800 | 92000 | 92100 | 92200 | 92000 | 1228 |
| 345 | 20250227 | 133100 | 527866711600 | 92100 | 92000 | 92300 | 91900 | 2484 |
| 346 | 20250227 | 133000 | 527637814900 | 92100 | 92100 | 92200 | 91900 | 2862 |
| 347 | 20250227 | 132900 | 527374378600 | 92100 | 92200 | 92200 | 92100 | 864 |
| 348 | 20250227 | 132800 | 527294771000 | 92200 | 92100 | 92200 | 92000 | 901 |
| 349 | 20250227 | 132700 | 527211729200 | 92100 | 92200 | 92400 | 91900 | 4827 |
| 350 | 20250227 | 132600 | 526767349600 | 92400 | 92100 | 92400 | 92000 | 10954 |
| 351 | 20250227 | 132500 | 525757729100 | 92100 | 91900 | 92100 | 91900 | 3241 |
| 352 | 20250227 | 132400 | 525459582200 | 91900 | 91900 | 92000 | 91800 | 1667 |
| 353 | 20250227 | 132300 | 525306393600 | 91900 | 91700 | 92000 | 91700 | 4032 |
| 354 | 20250227 | 132200 | 524936017000 | 91700 | 91700 | 91700 | 91600 | 3710 |
| 355 | 20250227 | 132100 | 524595983700 | 91600 | 91700 | 91700 | 91500 | 3451 |
| 356 | 20250227 | 132000 | 524279772600 | 91600 | 91500 | 91700 | 91400 | 11681 |
| 357 | 20250227 | 131900 | 523210530700 | 91500 | 91600 | 91700 | 91500 | 7202 |
| 358 | 20250227 | 131800 | 522551134400 | 91600 | 91700 | 91800 | 91500 | 8967 |
| 359 | 20250227 | 131700 | 521729793700 | 91800 | 91900 | 92000 | 91600 | 5085 |
| 360 | 20250227 | 131600 | 521263233900 | 91800 | 92000 | 92100 | 91800 | 2712 |
| 361 | 20250227 | 131500 | 521013843000 | 92100 | 92000 | 92100 | 92000 | 2036 |
| 362 | 20250227 | 131400 | 520826435100 | 92100 | 91800 | 92100 | 91800 | 5044 |
| 363 | 20250227 | 131300 | 520362675100 | 91900 | 91700 | 91900 | 91600 | 9970 |
| 364 | 20250227 | 131200 | 519448085100 | 91800 | 92000 | 92100 | 91700 | 21666 |
| 365 | 20250227 | 131100 | 517457623000 | 92000 | 92300 | 92400 | 92000 | 12026 |
| 366 | 20250227 | 131000 | 516349589800 | 92300 | 92400 | 92400 | 92300 | 956 |
| 367 | 20250227 | 130900 | 516261304000 | 92300 | 92400 | 92400 | 92200 | 3642 |
| 368 | 20250227 | 130800 | 515925157800 | 92400 | 92300 | 92400 | 92300 | 2431 |
| 369 | 20250227 | 130700 | 515700750600 | 92300 | 92500 | 92500 | 92300 | 1347 |
| 370 | 20250227 | 130600 | 515576297400 | 92400 | 92400 | 92500 | 92300 | 2011 |
| 371 | 20250227 | 130500 | 515390414100 | 92400 | 92400 | 92500 | 92300 | 4607 |
| 372 | 20250227 | 130400 | 514964813500 | 92400 | 92600 | 92600 | 92400 | 4189 |
| 373 | 20250227 | 130300 | 514577572400 | 92500 | 92400 | 92600 | 92400 | 497 |
| 374 | 20250227 | 130200 | 514531581400 | 92500 | 92500 | 92600 | 92400 | 3931 |
| 375 | 20250227 | 130100 | 514167851300 | 92400 | 92500 | 92600 | 92400 | 2225 |
| 376 | 20250227 | 130000 | 513962113400 | 92500 | 92600 | 92600 | 92400 | 4307 |
| 377 | 20250227 | 125900 | 513563631200 | 92600 | 92500 | 92700 | 92500 | 1647 |
| 378 | 20250227 | 125800 | 513411156700 | 92600 | 92600 | 92700 | 92500 | 2225 |
| 379 | 20250227 | 125700 | 513205086200 | 92600 | 92500 | 92700 | 92500 | 1229 |
| 380 | 20250227 | 125600 | 513091286400 | 92600 | 92800 | 92800 | 92500 | 1613 |
| 381 | 20250227 | 125500 | 512941868100 | 92800 | 92500 | 92800 | 92500 | 2127 |
| 382 | 20250227 | 125400 | 512744837600 | 92500 | 92700 | 92800 | 92400 | 3387 |
| 383 | 20250227 | 125300 | 512431294500 | 92700 | 92500 | 92700 | 92400 | 2960 |
| 384 | 20250227 | 125200 | 512157265900 | 92400 | 92400 | 92600 | 92300 | 3617 |
| 385 | 20250227 | 125100 | 511822864300 | 92400 | 92500 | 92600 | 92400 | 3083 |
| 386 | 20250227 | 125000 | 511537843600 | 92500 | 92500 | 92600 | 92400 | 1508 |
| 387 | 20250227 | 124900 | 511398356400 | 92500 | 92500 | 92600 | 92400 | 2365 |
| 388 | 20250227 | 124800 | 511179573500 | 92500 | 92500 | 92600 | 92500 | 1735 |
| 389 | 20250227 | 124700 | 511019045200 | 92600 | 92400 | 92600 | 92300 | 3119 |
| 390 | 20250227 | 124600 | 510730574300 | 92400 | 92600 | 92600 | 92300 | 5807 |
| 391 | 20250227 | 124500 | 510193870300 | 92600 | 92700 | 92800 | 92500 | 3873 |
| 392 | 20250227 | 124400 | 509835196200 | 92700 | 92800 | 92900 | 92700 | 1314 |
| 393 | 20250227 | 124300 | 509713257700 | 92800 | 92900 | 92900 | 92800 | 1803 |
| 394 | 20250227 | 124200 | 509545905800 | 92900 | 92800 | 92900 | 92800 | 708 |
| 395 | 20250227 | 124100 | 509480160500 | 92800 | 92900 | 92900 | 92800 | 901 |
| 396 | 20250227 | 124000 | 509396492300 | 92900 | 92800 | 92900 | 92800 | 786 |
| 397 | 20250227 | 123900 | 509323501800 | 92900 | 92800 | 92900 | 92800 | 1021 |
| 398 | 20250227 | 123800 | 509228671700 | 92900 | 92700 | 92900 | 92700 | 1719 |
| 399 | 20250227 | 123700 | 509069171900 | 92700 | 92500 | 92800 | 92500 | 4436 |
| 400 | 20250227 | 123600 | 508658185000 | 92500 | 92500 | 92600 | 92500 | 2197 |
| 401 | 20250227 | 123500 | 508454940000 | 92500 | 92500 | 92700 | 92500 | 4189 |
| 402 | 20250227 | 123400 | 508067299800 | 92500 | 92500 | 92600 | 92400 | 3952 |
| 403 | 20250227 | 123300 | 507701773100 | 92600 | 92600 | 92700 | 92500 | 4194 |
| 404 | 20250227 | 123200 | 507313438900 | 92600 | 92900 | 92900 | 92400 | 12507 |
| 405 | 20250227 | 123100 | 506155220200 | 92800 | 92900 | 93000 | 92800 | 2226 |
| 406 | 20250227 | 123000 | 505948487500 | 93000 | 93000 | 93100 | 92900 | 2496 |
| 407 | 20250227 | 122900 | 505716431100 | 93000 | 93000 | 93100 | 93000 | 3866 |
| 408 | 20250227 | 122800 | 505356823600 | 93100 | 93100 | 93100 | 93000 | 1845 |
| 409 | 20250227 | 122700 | 505185097800 | 93100 | 93100 | 93100 | 93000 | 1205 |
| 410 | 20250227 | 122600 | 505072986300 | 93100 | 93000 | 93200 | 92900 | 3308 |
| 411 | 20250227 | 122500 | 504765169600 | 93000 | 93000 | 93000 | 92900 | 1099 |
| 412 | 20250227 | 122400 | 504662999700 | 93000 | 92800 | 93000 | 92800 | 2907 |
| 413 | 20250227 | 122300 | 504393088500 | 92800 | 93100 | 93100 | 92800 | 6832 |
| 414 | 20250227 | 122200 | 503758708900 | 93000 | 93400 | 93400 | 92900 | 15853 |
| 415 | 20250227 | 122100 | 502282389700 | 93400 | 93400 | 93400 | 93300 | 1224 |
| 416 | 20250227 | 122000 | 502168091700 | 93400 | 93400 | 93600 | 93300 | 6141 |
| 417 | 20250227 | 121900 | 501594313500 | 93400 | 93700 | 93700 | 93400 | 8152 |
| 418 | 20250227 | 121800 | 500831810800 | 93700 | 93500 | 93700 | 93500 | 4826 |
| 419 | 20250227 | 121700 | 500380121200 | 93600 | 93400 | 93600 | 93400 | 6776 |
| 420 | 20250227 | 121600 | 499746348600 | 93400 | 93500 | 93500 | 93400 | 1472 |
| 421 | 20250227 | 121500 | 499608810500 | 93500 | 93500 | 93500 | 93400 | 5591 |
| 422 | 20250227 | 121400 | 499086312900 | 93500 | 93400 | 93500 | 93400 | 1345 |
| 423 | 20250227 | 121300 | 498960666400 | 93500 | 93500 | 93500 | 93400 | 1021 |
| 424 | 20250227 | 121200 | 498865278900 | 93400 | 93300 | 93500 | 93300 | 2929 |
| 425 | 20250227 | 121100 | 498591626500 | 93400 | 93600 | 93600 | 93400 | 6221 |
| 426 | 20250227 | 121000 | 498009787800 | 93600 | 93700 | 93700 | 93400 | 7601 |
| 427 | 20250227 | 120900 | 497298676900 | 93700 | 93500 | 93700 | 93500 | 8980 |
| 428 | 20250227 | 120800 | 496458259000 | 93500 | 93400 | 93600 | 93300 | 19135 |
| 429 | 20250227 | 120700 | 494670107600 | 93300 | 93100 | 93400 | 93000 | 5638 |
| 430 | 20250227 | 120600 | 494144741800 | 93000 | 93000 | 93100 | 93000 | 1172 |
| 431 | 20250227 | 120500 | 494035719500 | 93000 | 93000 | 93100 | 92900 | 3479 |
| 432 | 20250227 | 120400 | 493712143200 | 93100 | 93000 | 93100 | 92800 | 4197 |
| 433 | 20250227 | 120300 | 493322163200 | 93000 | 92900 | 93100 | 92800 | 5998 |
| 434 | 20250227 | 120200 | 492764635500 | 92900 | 93200 | 93200 | 92900 | 3802 |
| 435 | 20250227 | 120100 | 492410892200 | 93100 | 93200 | 93300 | 93000 | 7170 |
| 436 | 20250227 | 120000 | 491743213600 | 93200 | 93400 | 93400 | 93200 | 3318 |
| 437 | 20250227 | 115900 | 491433611500 | 93300 | 93300 | 93400 | 93200 | 5233 |
| 438 | 20250227 | 115800 | 490945503500 | 93300 | 93300 | 93400 | 93300 | 2904 |
| 439 | 20250227 | 115700 | 490674489000 | 93300 | 93300 | 93400 | 93300 | 2598 |
| 440 | 20250227 | 115600 | 490431909900 | 93400 | 93300 | 93400 | 93200 | 2745 |
| 441 | 20250227 | 115500 | 490175849400 | 93300 | 93300 | 93400 | 93200 | 4364 |
| 442 | 20250227 | 115400 | 489768697900 | 93300 | 93200 | 93300 | 93200 | 1583 |
| 443 | 20250227 | 115300 | 489621119500 | 93200 | 93300 | 93400 | 93200 | 2368 |
| 444 | 20250227 | 115200 | 489400253700 | 93300 | 93400 | 93500 | 93200 | 6161 |
| 445 | 20250227 | 115100 | 488824874600 | 93400 | 93300 | 93500 | 93300 | 7988 |
| 446 | 20250227 | 115000 | 488078819500 | 93300 | 93000 | 93400 | 93000 | 6810 |
| 447 | 20250227 | 114900 | 487443492500 | 93000 | 93200 | 93200 | 93000 | 1376 |
| 448 | 20250227 | 114800 | 487315363400 | 93200 | 93200 | 93300 | 93200 | 3648 |
| 449 | 20250227 | 114700 | 486975239000 | 93200 | 93300 | 93400 | 93200 | 3296 |
| 450 | 20250227 | 114600 | 486667710500 | 93400 | 93200 | 93400 | 93100 | 4393 |
| 451 | 20250227 | 114500 | 486257739200 | 93000 | 93400 | 93400 | 92900 | 5672 |
| 452 | 20250227 | 114400 | 485728993500 | 93300 | 93400 | 93500 | 93200 | 6992 |
| 453 | 20250227 | 114300 | 485076071300 | 93400 | 92800 | 93400 | 92800 | 12634 |
| 454 | 20250227 | 114200 | 483899374400 | 92800 | 92900 | 92900 | 92800 | 2736 |
| 455 | 20250227 | 114100 | 483645286100 | 92900 | 92700 | 92900 | 92700 | 2397 |
| 456 | 20250227 | 114000 | 483422775800 | 92700 | 92500 | 92700 | 92500 | 4070 |
| 457 | 20250227 | 113900 | 483045790000 | 92500 | 92600 | 92800 | 92500 | 4065 |
| 458 | 20250227 | 113800 | 482669376100 | 92600 | 93000 | 93100 | 92500 | 9168 |
| 459 | 20250227 | 113700 | 481818651000 | 93000 | 93100 | 93200 | 92900 | 6079 |
| 460 | 20250227 | 113600 | 481253005900 | 93100 | 93200 | 93200 | 93100 | 4470 |
| 461 | 20250227 | 113500 | 480836737000 | 93200 | 93000 | 93300 | 93000 | 3611 |
| 462 | 20250227 | 113400 | 480500448300 | 93100 | 93400 | 93500 | 93000 | 24072 |
| 463 | 20250227 | 113300 | 478252899000 | 93400 | 93100 | 93400 | 93000 | 10052 |
| 464 | 20250227 | 113200 | 477315372000 | 93100 | 93100 | 93100 | 93000 | 4954 |
| 465 | 20250227 | 113100 | 476854311900 | 93100 | 93200 | 93200 | 92900 | 16928 |
| 466 | 20250227 | 113000 | 475279625900 | 93200 | 93000 | 93300 | 92900 | 27031 |
| 467 | 20250227 | 112900 | 472763581500 | 93000 | 92900 | 93000 | 92800 | 7519 |
| 468 | 20250227 | 112800 | 472064802000 | 92900 | 92800 | 92900 | 92800 | 4980 |
| 469 | 20250227 | 112700 | 471602203600 | 92800 | 92600 | 92900 | 92600 | 8010 |
| 470 | 20250227 | 112600 | 470859073400 | 92700 | 92700 | 92800 | 92600 | 3550 |
| 471 | 20250227 | 112500 | 470530047300 | 92600 | 92700 | 92700 | 92500 | 2436 |
| 472 | 20250227 | 112400 | 470304304300 | 92700 | 92400 | 92700 | 92400 | 6531 |
| 473 | 20250227 | 112300 | 469700308700 | 92400 | 92500 | 92500 | 92400 | 2846 |
| 474 | 20250227 | 112200 | 469437204000 | 92500 | 92600 | 92600 | 92400 | 2253 |
| 475 | 20250227 | 112100 | 469228873200 | 92600 | 92700 | 92800 | 92500 | 7713 |
| 476 | 20250227 | 112000 | 468514534700 | 92700 | 92400 | 92800 | 92400 | 7033 |
| 477 | 20250227 | 111900 | 467862956400 | 92500 | 92500 | 92500 | 92400 | 3565 |
| 478 | 20250227 | 111800 | 467533314400 | 92400 | 92400 | 92500 | 92400 | 1785 |
| 479 | 20250227 | 111700 | 467368297200 | 92500 | 92600 | 92600 | 92400 | 3800 |
| 480 | 20250227 | 111600 | 467016714800 | 92600 | 92400 | 92600 | 92300 | 3820 |
| 481 | 20250227 | 111500 | 466663417800 | 92500 | 92400 | 92500 | 92300 | 2148 |
| 482 | 20250227 | 111400 | 466464989900 | 92300 | 92400 | 92500 | 92300 | 2765 |
| 483 | 20250227 | 111300 | 466209526000 | 92500 | 92600 | 92700 | 92400 | 3016 |
| 484 | 20250227 | 111200 | 465930478200 | 92600 | 92600 | 92700 | 92500 | 4455 |
| 485 | 20250227 | 111100 | 465517747800 | 92700 | 92300 | 92800 | 92300 | 17476 |
| 486 | 20250227 | 111000 | 463899739500 | 92300 | 92300 | 92400 | 92100 | 4926 |
| 487 | 20250227 | 110900 | 463445396900 | 92300 | 92200 | 92300 | 92200 | 1401 |
| 488 | 20250227 | 110800 | 463316185600 | 92300 | 92300 | 92400 | 92200 | 2612 |
| 489 | 20250227 | 110700 | 463075216000 | 92200 | 92300 | 92400 | 92200 | 3945 |
| 490 | 20250227 | 110600 | 462711170100 | 92400 | 92300 | 92400 | 92200 | 1971 |
| 491 | 20250227 | 110500 | 462529217700 | 92300 | 92400 | 92500 | 92200 | 3155 |
| 492 | 20250227 | 110400 | 462237989500 | 92400 | 92300 | 92500 | 92300 | 2839 |
| 493 | 20250227 | 110300 | 461975683000 | 92300 | 92500 | 92500 | 91900 | 6167 |
| 494 | 20250227 | 110200 | 461406704400 | 92500 | 92400 | 92500 | 92400 | 7290 |
| 495 | 20250227 | 110100 | 460732424100 | 92500 | 92000 | 92500 | 91900 | 9159 |
| 496 | 20250227 | 110000 | 459887705900 | 91900 | 91900 | 92000 | 91800 | 3996 |
| 497 | 20250227 | 105900 | 459520382000 | 92000 | 91900 | 92000 | 91800 | 1610 |
| 498 | 20250227 | 105800 | 459372343600 | 91900 | 91800 | 92000 | 91800 | 2188 |
| 499 | 20250227 | 105700 | 459171285300 | 91800 | 91700 | 91900 | 91600 | 6202 |
| 500 | 20250227 | 105600 | 458602465500 | 91700 | 91700 | 91900 | 91600 | 5709 |
| 501 | 20250227 | 105500 | 458078820500 | 91700 | 91900 | 92000 | 91700 | 3813 |
| 502 | 20250227 | 105400 | 457728655700 | 91900 | 91800 | 92000 | 91700 | 3951 |
| 503 | 20250227 | 105300 | 457365582700 | 91800 | 91900 | 92000 | 91700 | 5555 |
| 504 | 20250227 | 105200 | 456855484900 | 91900 | 92300 | 92400 | 91800 | 6636 |
| 505 | 20250227 | 105100 | 456244142600 | 92400 | 92500 | 92500 | 92300 | 2424 |
| 506 | 20250227 | 105000 | 456020180800 | 92500 | 91800 | 92500 | 91700 | 6171 |
| 507 | 20250227 | 104900 | 455451386400 | 91800 | 92200 | 92300 | 91800 | 7129 |
| 508 | 20250227 | 104800 | 454795756300 | 92100 | 91900 | 92200 | 91800 | 5831 |
| 509 | 20250227 | 104700 | 454259188300 | 91900 | 92000 | 92100 | 91800 | 19622 |
| 510 | 20250227 | 104600 | 452455466800 | 92000 | 92500 | 92500 | 92000 | 12185 |
| 511 | 20250227 | 104500 | 451331887500 | 92400 | 92400 | 92600 | 92400 | 3458 |
| 512 | 20250227 | 104400 | 451012012800 | 92500 | 92700 | 92900 | 92400 | 14915 |
| 513 | 20250227 | 104300 | 449628665200 | 92600 | 92400 | 92700 | 92300 | 9659 |
| 514 | 20250227 | 104200 | 448735355200 | 92400 | 92300 | 92500 | 92200 | 4711 |
| 515 | 20250227 | 104100 | 448300286900 | 92500 | 92300 | 92500 | 92200 | 6781 |
| 516 | 20250227 | 104000 | 447673956100 | 92400 | 92700 | 92800 | 92300 | 12244 |
| 517 | 20250227 | 103900 | 446539873400 | 92600 | 92700 | 92900 | 92600 | 11928 |
| 518 | 20250227 | 103800 | 445433621300 | 92700 | 92400 | 92900 | 92300 | 18262 |
| 519 | 20250227 | 103700 | 443740389000 | 92400 | 92100 | 92600 | 92000 | 17187 |
| 520 | 20250227 | 103600 | 442153103600 | 92100 | 91600 | 92200 | 91600 | 12388 |
| 521 | 20250227 | 103500 | 441013518200 | 91700 | 92000 | 92000 | 91600 | 6254 |
| 522 | 20250227 | 103400 | 440439494600 | 91900 | 91800 | 92100 | 91700 | 9361 |
| 523 | 20250227 | 103300 | 439578919000 | 91700 | 91900 | 92000 | 91700 | 7610 |
| 524 | 20250227 | 103200 | 438879801600 | 91900 | 91800 | 91900 | 91700 | 5436 |
| 525 | 20250227 | 103100 | 438380444100 | 91800 | 91600 | 91800 | 91500 | 7809 |
| 526 | 20250227 | 103000 | 437664702300 | 91600 | 91400 | 91700 | 91400 | 6971 |
| 527 | 20250227 | 102900 | 437026534500 | 91400 | 91200 | 91500 | 91000 | 12912 |
| 528 | 20250227 | 102800 | 435848703600 | 91200 | 91500 | 91600 | 90900 | 46606 |
| 529 | 20250227 | 102700 | 431601396900 | 91500 | 91800 | 91800 | 91400 | 18580 |
| 530 | 20250227 | 102600 | 429900554200 | 91700 | 92200 | 92400 | 91700 | 21146 |
| 531 | 20250227 | 102500 | 427952328200 | 92200 | 92600 | 92900 | 92200 | 39928 |
| 532 | 20250227 | 102400 | 424253170600 | 92700 | 92400 | 92700 | 92200 | 26183 |
| 533 | 20250227 | 102300 | 421830492600 | 92300 | 92300 | 92700 | 92200 | 42950 |
| 534 | 20250227 | 102200 | 417859130000 | 92200 | 91800 | 92300 | 91700 | 26796 |
| 535 | 20250227 | 102100 | 415391936300 | 92000 | 91500 | 92000 | 91200 | 18354 |
| 536 | 20250227 | 102000 | 413712422300 | 91500 | 91100 | 91500 | 91100 | 8399 |
| 537 | 20250227 | 101900 | 412945492700 | 91200 | 91300 | 91300 | 91000 | 17448 |
| 538 | 20250227 | 101800 | 411355081800 | 91200 | 91900 | 92000 | 91200 | 24385 |
| 539 | 20250227 | 101700 | 409120376100 | 92000 | 91600 | 92100 | 91400 | 14023 |
| 540 | 20250227 | 101600 | 407831383400 | 91600 | 91400 | 91700 | 91100 | 15556 |
| 541 | 20250227 | 101500 | 406411130500 | 91400 | 92100 | 92100 | 91000 | 50214 |
| 542 | 20250227 | 101400 | 401817515700 | 91900 | 91800 | 92200 | 91700 | 21553 |
| 543 | 20250227 | 101300 | 399835825600 | 91800 | 91900 | 92200 | 91600 | 42838 |
| 544 | 20250227 | 101200 | 395900656300 | 91900 | 91400 | 92100 | 91300 | 52968 |
| 545 | 20250227 | 101100 | 391040603200 | 91400 | 90800 | 91400 | 90700 | 87616 |
| 546 | 20250227 | 101000 | 383071720400 | 90800 | 92100 | 92300 | 90600 | 149265 |
| 547 | 20250227 | 100900 | 369396485500 | 92200 | 92700 | 92900 | 92100 | 58693 |
| 548 | 20250227 | 100800 | 363968414500 | 92600 | 93300 | 93300 | 92500 | 64376 |
| 549 | 20250227 | 100700 | 357995238300 | 93200 | 94000 | 94000 | 93000 | 63020 |
| 550 | 20250227 | 100600 | 352114584800 | 94000 | 93600 | 94100 | 93500 | 35481 |
| 551 | 20250227 | 100500 | 348784348400 | 93600 | 94000 | 94100 | 93600 | 32968 |
| 552 | 20250227 | 100400 | 345691630400 | 94000 | 93800 | 94400 | 93500 | 60741 |
| 553 | 20250227 | 100300 | 339985963500 | 93800 | 94500 | 94500 | 93800 | 33032 |
| 554 | 20250227 | 100200 | 336876202200 | 94500 | 94700 | 94800 | 94400 | 16969 |
| 555 | 20250227 | 100100 | 335270364400 | 94700 | 94400 | 95000 | 94300 | 25813 |
| 556 | 20250227 | 100000 | 332825832700 | 94400 | 95000 | 95000 | 94000 | 34261 |
| 557 | 20250227 | 095900 | 329591044700 | 95000 | 94700 | 95500 | 94500 | 39984 |
| 558 | 20250227 | 095800 | 325788941800 | 94800 | 93900 | 95400 | 93900 | 106114 |
| 559 | 20250227 | 095700 | 315731448300 | 93900 | 94600 | 94600 | 93700 | 104594 |
| 560 | 20250227 | 095600 | 305891167300 | 94500 | 95100 | 95100 | 94300 | 91268 |
| 561 | 20250227 | 095500 | 297256012200 | 95000 | 96200 | 96200 | 95000 | 98207 |
| 562 | 20250227 | 095400 | 287878030300 | 96100 | 96800 | 96800 | 96100 | 63756 |
| 563 | 20250227 | 095300 | 281735294300 | 96700 | 97100 | 97400 | 96600 | 48841 |
| 564 | 20250227 | 095200 | 277000253000 | 97200 | 97300 | 97500 | 96700 | 77464 |
| 565 | 20250227 | 095100 | 269471444100 | 97300 | 96800 | 97300 | 96200 | 77011 |
| 566 | 20250227 | 095000 | 262023437000 | 96800 | 97200 | 97600 | 96300 | 104056 |
| 567 | 20250227 | 094900 | 251922867400 | 97300 | 96900 | 97400 | 96200 | 100619 |
| 568 | 20250227 | 094800 | 242173893300 | 97000 | 95300 | 97100 | 95200 | 277428 |
| 569 | 20250227 | 094700 | 215463668500 | 95300 | 94800 | 95400 | 94800 | 119525 |
| 570 | 20250227 | 094600 | 204091773400 | 94800 | 94400 | 94900 | 94300 | 49946 |
| 571 | 20250227 | 094500 | 199360670100 | 94400 | 94900 | 95000 | 94200 | 70924 |
| 572 | 20250227 | 094400 | 192655467400 | 94900 | 94800 | 95100 | 94500 | 103479 |
| 573 | 20250227 | 094300 | 182836156500 | 94900 | 94600 | 95000 | 94500 | 72449 |
| 574 | 20250227 | 094200 | 175971212000 | 94600 | 93500 | 95300 | 93400 | 138630 |
| 575 | 20250227 | 094100 | 162874283500 | 93500 | 94800 | 95300 | 93200 | 151853 |
| 576 | 20250227 | 094000 | 148584414500 | 94800 | 94600 | 96200 | 94000 | 373798 |
| 577 | 20250227 | 093900 | 112995800000 | 94600 | 94200 | 94600 | 94000 | 113370 |
| 578 | 20250227 | 093800 | 102315180100 | 94000 | 94000 | 94000 | 94000 | 0 |
| 579 | 20250227 | 093700 | 102315180100 | 94000 | 93000 | 94000 | 92500 | 154083 |
| 580 | 20250227 | 093600 | 87937673300 | 92800 | 91800 | 93000 | 91600 | 129132 |
| 581 | 20250227 | 093500 | 75996304500 | 91700 | 91000 | 92300 | 90800 | 139904 |
| 582 | 20250227 | 093400 | 63185553700 | 90900 | 89500 | 91000 | 89300 | 134352 |
| 583 | 20250227 | 093300 | 51081726700 | 89500 | 88700 | 89500 | 88500 | 93461 |
| 584 | 20250227 | 093200 | 42764909200 | 88700 | 88200 | 88700 | 88100 | 65656 |
| 585 | 20250227 | 093100 | 36956360300 | 88200 | 87800 | 88300 | 87800 | 32095 |
| 586 | 20250227 | 093000 | 34131170900 | 87900 | 87900 | 87900 | 87800 | 1451 |
| 587 | 20250227 | 092900 | 34003726400 | 87800 | 87900 | 87900 | 87800 | 1553 |
| 588 | 20250227 | 092800 | 33867333700 | 87900 | 87800 | 87900 | 87700 | 3173 |
| 589 | 20250227 | 092700 | 33588775900 | 87700 | 87600 | 87900 | 87500 | 9446 |
| 590 | 20250227 | 092600 | 32759741600 | 87700 | 87700 | 87700 | 87500 | 3357 |
| 591 | 20250227 | 092500 | 32465620500 | 87700 | 87900 | 87900 | 87600 | 3029 |
| 592 | 20250227 | 092400 | 32199816900 | 87900 | 88000 | 88000 | 87800 | 3953 |
| 593 | 20250227 | 092300 | 31852359200 | 87900 | 87900 | 88000 | 87800 | 4848 |
| 594 | 20250227 | 092200 | 31426055900 | 87900 | 87900 | 88000 | 87800 | 7810 |
| 595 | 20250227 | 092100 | 30739360200 | 87800 | 87800 | 87900 | 87700 | 6861 |
| 596 | 20250227 | 092000 | 30136820700 | 87900 | 87900 | 88000 | 87800 | 4214 |
| 597 | 20250227 | 091900 | 29766616200 | 87900 | 88000 | 88100 | 87900 | 5107 |
| 598 | 20250227 | 091800 | 29317349700 | 88100 | 87800 | 88100 | 87700 | 8035 |
| 599 | 20250227 | 091700 | 28610211800 | 87800 | 88000 | 88400 | 87800 | 20141 |
| 600 | 20250227 | 091600 | 26834773900 | 88200 | 87300 | 88200 | 87300 | 34336 |
| 601 | 20250227 | 091500 | 23817637900 | 87400 | 87200 | 87400 | 87100 | 4623 |
| 602 | 20250227 | 091400 | 23414367600 | 87100 | 87000 | 87200 | 87000 | 6485 |
| 603 | 20250227 | 091300 | 22849537400 | 87000 | 87300 | 87400 | 86900 | 10266 |
| 604 | 20250227 | 091200 | 21954637700 | 87400 | 87500 | 87800 | 87300 | 7955 |
| 605 | 20250227 | 091100 | 21258270300 | 87600 | 87500 | 87600 | 87000 | 16527 |
| 606 | 20250227 | 091000 | 19816331900 | 87500 | 88000 | 88100 | 87500 | 16994 |
| 607 | 20250227 | 090900 | 18324245200 | 88000 | 88000 | 88000 | 87700 | 12639 |
| 608 | 20250227 | 090800 | 17213301800 | 88000 | 87900 | 88500 | 87800 | 34467 |
| 609 | 20250227 | 090700 | 14173094200 | 88000 | 87900 | 88000 | 87700 | 28535 |
| 610 | 20250227 | 090600 | 11665509000 | 87800 | 87300 | 87900 | 87300 | 22376 |
| 611 | 20250227 | 090500 | 9702184700 | 87400 | 87000 | 87400 | 86900 | 17625 |
| 612 | 20250227 | 090400 | 8166948900 | 87000 | 86700 | 87100 | 86600 | 12908 |
| 613 | 20250227 | 090300 | 7044732200 | 86600 | 86600 | 87100 | 86400 | 30496 |
| 614 | 20250227 | 090200 | 4398509900 | 86600 | 86300 | 86600 | 86100 | 15067 |
| 615 | 20250227 | 090100 | 3096283500 | 86300 | 85900 | 86400 | 85900 | 17598 |
| 616 | 20250227 | 090000 | 1581391200 | 86000 | 85500 | 86000 | 85400 | 18411 |