33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 190300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 77950 |
| 3 | 20250228 | 190200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20250228 | 190100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20250228 | 190000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20250228 | 185900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20250228 | 185800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20250228 | 185700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20250228 | 185600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20250228 | 185500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20250228 | 185400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20250228 | 185300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20250228 | 185200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20250228 | 185100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20250228 | 185000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20250228 | 184900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20250228 | 184800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20250228 | 184700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20250228 | 184600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20250228 | 184500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20250228 | 184400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20250228 | 184300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20250228 | 184200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20250228 | 184100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20250228 | 184000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20250228 | 183900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20250228 | 183800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20250228 | 183700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20250228 | 183600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20250228 | 183500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20250228 | 183400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20250228 | 183300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 77950 |
| 33 | 20250228 | 183200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20250228 | 183100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20250228 | 183000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20250228 | 182900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20250228 | 182800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20250228 | 182700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20250228 | 182600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20250228 | 182500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20250228 | 182400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20250228 | 182300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20250228 | 182200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20250228 | 182100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20250228 | 182000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20250228 | 181900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20250228 | 181800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20250228 | 181700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20250228 | 181600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20250228 | 181500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20250228 | 181400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20250228 | 181300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20250228 | 181200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20250228 | 181100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20250228 | 181000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20250228 | 180900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20250228 | 180800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20250228 | 180700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20250228 | 180600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20250228 | 180500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20250228 | 180400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20250228 | 180300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 77950 |
| 63 | 20250228 | 180200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20250228 | 180100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20250228 | 180000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20250228 | 175900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20250228 | 175800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20250228 | 175700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20250228 | 175600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20250228 | 175500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20250228 | 175400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20250228 | 175300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20250228 | 175200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20250228 | 175100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20250228 | 175000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20250228 | 174900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20250228 | 174800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20250228 | 174700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20250228 | 174600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20250228 | 174500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20250228 | 174400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20250228 | 174300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20250228 | 174200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20250228 | 174100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20250228 | 174000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20250228 | 173900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20250228 | 173800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20250228 | 173700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20250228 | 173600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20250228 | 173500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20250228 | 173400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20250228 | 173300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 77950 |
| 93 | 20250228 | 173200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20250228 | 173100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20250228 | 173000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20250228 | 172900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20250228 | 172800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20250228 | 172700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20250228 | 172600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20250228 | 172500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20250228 | 172400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20250228 | 172300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20250228 | 172200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20250228 | 172100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20250228 | 172000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20250228 | 171900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20250228 | 171800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20250228 | 171700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20250228 | 171600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20250228 | 171500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20250228 | 171400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20250228 | 171300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20250228 | 171200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20250228 | 171100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20250228 | 171000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20250228 | 170900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20250228 | 170800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20250228 | 170700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20250228 | 170600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20250228 | 170500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20250228 | 170400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20250228 | 170300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 77950 |
| 123 | 20250228 | 170200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20250228 | 170100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20250228 | 170000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20250228 | 165900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20250228 | 165800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20250228 | 165700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20250228 | 165600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20250228 | 165500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20250228 | 165400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20250228 | 165300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20250228 | 165200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20250228 | 165100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20250228 | 165000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20250228 | 164900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20250228 | 164800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20250228 | 164700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20250228 | 164600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20250228 | 164500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20250228 | 164400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20250228 | 164300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20250228 | 164200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20250228 | 164100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20250228 | 164000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20250228 | 163900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20250228 | 163800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20250228 | 163700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20250228 | 163600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20250228 | 163500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20250228 | 163400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20250228 | 163300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 77950 |
| 153 | 20250228 | 163200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20250228 | 163100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20250228 | 163000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20250228 | 162900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20250228 | 162800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20250228 | 162700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20250228 | 162600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20250228 | 162500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20250228 | 162400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20250228 | 162300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20250228 | 162200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20250228 | 162100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20250228 | 162000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20250228 | 161900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20250228 | 161800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20250228 | 161700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20250228 | 161600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20250228 | 161500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20250228 | 161400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20250228 | 161300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20250228 | 161200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20250228 | 161100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20250228 | 161000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20250228 | 160900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20250228 | 160800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20250228 | 160700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20250228 | 160600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20250228 | 160500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20250228 | 160400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20250228 | 160300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 77950 |
| 183 | 20250228 | 160200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20250228 | 160100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20250228 | 160000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20250228 | 155900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20250228 | 155800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20250228 | 155700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20250228 | 155600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20250228 | 155500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20250228 | 155400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20250228 | 155300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20250228 | 155200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20250228 | 155100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20250228 | 155000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20250228 | 154900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20250228 | 154800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20250228 | 154700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20250228 | 154600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20250228 | 154500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20250228 | 154400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20250228 | 154300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20250228 | 154200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20250228 | 154100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20250228 | 154000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20250228 | 153900 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20250228 | 153800 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20250228 | 153700 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20250228 | 153600 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20250228 | 153500 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20250228 | 153400 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20250228 | 153300 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 77950 |
| 213 | 20250228 | 153200 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20250228 | 153100 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20250228 | 153000 | 20187354150 | 45600 | 45600 | 45600 | 45600 | 77950 |
| 216 | 20250228 | 152900 | 16632834150 | 45450 | 45450 | 45450 | 45450 | 0 |
| 217 | 20250228 | 152800 | 16632834150 | 45450 | 45450 | 45450 | 45450 | 0 |
| 218 | 20250228 | 152700 | 16632834150 | 45450 | 45450 | 45450 | 45450 | 0 |
| 219 | 20250228 | 152600 | 16632834150 | 45450 | 45450 | 45450 | 45450 | 0 |
| 220 | 20250228 | 152500 | 16632834150 | 45450 | 45450 | 45450 | 45450 | 0 |
| 221 | 20250228 | 152400 | 16632834150 | 45450 | 45450 | 45450 | 45450 | 0 |
| 222 | 20250228 | 152300 | 16632834150 | 45450 | 45450 | 45450 | 45450 | 0 |
| 223 | 20250228 | 152200 | 16632834150 | 45450 | 45450 | 45450 | 45450 | 0 |
| 224 | 20250228 | 152100 | 16632834150 | 45450 | 45450 | 45450 | 45450 | 0 |
| 225 | 20250228 | 152000 | 16632834150 | 45450 | 45450 | 45450 | 45450 | 0 |
| 226 | 20250228 | 151900 | 16632834150 | 45450 | 45550 | 45600 | 45450 | 1911 |
| 227 | 20250228 | 151800 | 16545819950 | 45600 | 45550 | 45650 | 45450 | 1866 |
| 228 | 20250228 | 151700 | 16460840650 | 45600 | 45600 | 45700 | 45500 | 2633 |
| 229 | 20250228 | 151600 | 16340725800 | 45600 | 45600 | 45650 | 45600 | 1772 |
| 230 | 20250228 | 151500 | 16259920100 | 45650 | 45450 | 45650 | 45450 | 2608 |
| 231 | 20250228 | 151400 | 16141136200 | 45550 | 45500 | 45550 | 45400 | 1920 |
| 232 | 20250228 | 151300 | 16053837900 | 45500 | 45450 | 45550 | 45400 | 1957 |
| 233 | 20250228 | 151200 | 15964849250 | 45550 | 45450 | 45550 | 45400 | 2204 |
| 234 | 20250228 | 151100 | 15864657900 | 45450 | 45400 | 45550 | 45400 | 2569 |
| 235 | 20250228 | 151000 | 15747916050 | 45450 | 45500 | 45500 | 45400 | 2225 |
| 236 | 20250228 | 150900 | 15646813200 | 45500 | 45500 | 45550 | 45450 | 1814 |
| 237 | 20250228 | 150800 | 15564283650 | 45550 | 45550 | 45550 | 45500 | 1330 |
| 238 | 20250228 | 150700 | 15503763650 | 45500 | 45500 | 45550 | 45500 | 1411 |
| 239 | 20250228 | 150600 | 15439537500 | 45550 | 45550 | 45550 | 45500 | 1226 |
| 240 | 20250228 | 150500 | 15383743150 | 45500 | 45550 | 45550 | 45500 | 1204 |
| 241 | 20250228 | 150400 | 15328951100 | 45500 | 45550 | 45550 | 45500 | 1089 |
| 242 | 20250228 | 150300 | 15279395150 | 45550 | 45500 | 45550 | 45500 | 1291 |
| 243 | 20250228 | 150200 | 15220637500 | 45550 | 45500 | 45550 | 45500 | 1235 |
| 244 | 20250228 | 150100 | 15164433500 | 45550 | 45500 | 45550 | 45500 | 1577 |
| 245 | 20250228 | 150000 | 15092656350 | 45500 | 45600 | 45600 | 45500 | 1866 |
| 246 | 20250228 | 145900 | 15007707900 | 45500 | 45600 | 45650 | 45500 | 1722 |
| 247 | 20250228 | 145800 | 14929242150 | 45550 | 45650 | 45650 | 45500 | 1943 |
| 248 | 20250228 | 145700 | 14840711500 | 45650 | 45600 | 45650 | 45500 | 1480 |
| 249 | 20250228 | 145600 | 14773270750 | 45550 | 45600 | 45650 | 45500 | 1432 |
| 250 | 20250228 | 145500 | 14708005750 | 45600 | 45600 | 45700 | 45550 | 1348 |
| 251 | 20250228 | 145400 | 14646546000 | 45700 | 45650 | 45700 | 45550 | 1052 |
| 252 | 20250228 | 145300 | 14598560100 | 45700 | 45650 | 45700 | 45550 | 1492 |
| 253 | 20250228 | 145200 | 14530481900 | 45650 | 45650 | 45700 | 45550 | 1531 |
| 254 | 20250228 | 145100 | 14460618200 | 45600 | 45650 | 45650 | 45600 | 1324 |
| 255 | 20250228 | 145000 | 14400223350 | 45700 | 45650 | 45700 | 45600 | 1177 |
| 256 | 20250228 | 144900 | 14346514150 | 45700 | 45650 | 45700 | 45550 | 1613 |
| 257 | 20250228 | 144800 | 14272930550 | 45600 | 45700 | 45700 | 45550 | 1664 |
| 258 | 20250228 | 144700 | 14197051450 | 45650 | 45700 | 45700 | 45600 | 789 |
| 259 | 20250228 | 144600 | 14161057550 | 45650 | 45600 | 45750 | 45550 | 2534 |
| 260 | 20250228 | 144500 | 14045422550 | 45550 | 45600 | 45700 | 45550 | 1522 |
| 261 | 20250228 | 144400 | 13976035650 | 45700 | 45550 | 45700 | 45550 | 1174 |
| 262 | 20250228 | 144300 | 13922473050 | 45650 | 45650 | 45700 | 45550 | 1679 |
| 263 | 20250228 | 144200 | 13845880700 | 45550 | 45600 | 45650 | 45550 | 1991 |
| 264 | 20250228 | 144100 | 13755126550 | 45600 | 45600 | 45650 | 45600 | 1161 |
| 265 | 20250228 | 144000 | 13702171100 | 45650 | 45600 | 45700 | 45600 | 1407 |
| 266 | 20250228 | 143900 | 13637974000 | 45600 | 45600 | 45700 | 45600 | 1485 |
| 267 | 20250228 | 143800 | 13570231400 | 45600 | 45650 | 45700 | 45600 | 835 |
| 268 | 20250228 | 143700 | 13532117600 | 45650 | 45650 | 45750 | 45600 | 1293 |
| 269 | 20250228 | 143600 | 13473096900 | 45650 | 45600 | 45650 | 45550 | 1401 |
| 270 | 20250228 | 143500 | 13409228550 | 45550 | 45600 | 45650 | 45550 | 1131 |
| 271 | 20250228 | 143400 | 13357691800 | 45550 | 45600 | 45650 | 45550 | 846 |
| 272 | 20250228 | 143300 | 13319122750 | 45550 | 45550 | 45650 | 45550 | 1982 |
| 273 | 20250228 | 143200 | 13228786550 | 45550 | 45650 | 45650 | 45550 | 1620 |
| 274 | 20250228 | 143100 | 13154965050 | 45600 | 45650 | 45650 | 45500 | 1004 |
| 275 | 20250228 | 143000 | 13109215100 | 45650 | 45600 | 45700 | 45550 | 1678 |
| 276 | 20250228 | 142900 | 13032684250 | 45500 | 45600 | 45700 | 45500 | 1573 |
| 277 | 20250228 | 142800 | 12960973600 | 45550 | 45600 | 45600 | 45500 | 2874 |
| 278 | 20250228 | 142700 | 12830047500 | 45600 | 45550 | 45600 | 45550 | 1029 |
| 279 | 20250228 | 142600 | 12783164900 | 45600 | 45650 | 45650 | 45550 | 919 |
| 280 | 20250228 | 142500 | 12741289100 | 45600 | 45600 | 45750 | 45550 | 1288 |
| 281 | 20250228 | 142400 | 12682536900 | 45650 | 45700 | 45700 | 45600 | 1593 |
| 282 | 20250228 | 142300 | 12609850400 | 45700 | 45700 | 45700 | 45550 | 1157 |
| 283 | 20250228 | 142200 | 12557062400 | 45650 | 45700 | 45750 | 45550 | 1047 |
| 284 | 20250228 | 142100 | 12509239000 | 45700 | 45650 | 45750 | 45600 | 1621 |
| 285 | 20250228 | 142000 | 12435184350 | 45600 | 45650 | 45750 | 45550 | 1078 |
| 286 | 20250228 | 141900 | 12386009500 | 45600 | 45650 | 45750 | 45550 | 1481 |
| 287 | 20250228 | 141800 | 12318421800 | 45650 | 45700 | 45700 | 45600 | 1710 |
| 288 | 20250228 | 141700 | 12240377950 | 45700 | 45650 | 45700 | 45600 | 1320 |
| 289 | 20250228 | 141600 | 12180121950 | 45650 | 45750 | 45750 | 45600 | 2051 |
| 290 | 20250228 | 141500 | 12086511400 | 45750 | 45750 | 45800 | 45700 | 1250 |
| 291 | 20250228 | 141400 | 12029335600 | 45800 | 45800 | 45800 | 45750 | 255 |
| 292 | 20250228 | 141300 | 12017666350 | 45750 | 45800 | 45800 | 45750 | 415 |
| 293 | 20250228 | 141200 | 11998661850 | 45750 | 45800 | 45800 | 45750 | 370 |
| 294 | 20250228 | 141100 | 11981717750 | 45800 | 45800 | 45850 | 45750 | 888 |
| 295 | 20250228 | 141000 | 11941044050 | 45800 | 45900 | 45900 | 45700 | 9475 |
| 296 | 20250228 | 140900 | 11507138600 | 45900 | 45850 | 45900 | 45850 | 229 |
| 297 | 20250228 | 140800 | 11496635450 | 45850 | 45900 | 45950 | 45850 | 305 |
| 298 | 20250228 | 140700 | 11482643150 | 45900 | 45900 | 45950 | 45900 | 427 |
| 299 | 20250228 | 140600 | 11463040300 | 45900 | 45900 | 45950 | 45900 | 325 |
| 300 | 20250228 | 140500 | 11448119800 | 45950 | 45900 | 45950 | 45900 | 95 |
| 301 | 20250228 | 140400 | 11443756400 | 45900 | 45900 | 45950 | 45900 | 174 |
| 302 | 20250228 | 140300 | 11435768350 | 45950 | 45900 | 45950 | 45900 | 104 |
| 303 | 20250228 | 140200 | 11430991800 | 45900 | 45900 | 45950 | 45900 | 80 |
| 304 | 20250228 | 140100 | 11427317350 | 45900 | 45850 | 45900 | 45850 | 545 |
| 305 | 20250228 | 140000 | 11402306300 | 45850 | 45900 | 45900 | 45800 | 1056 |
| 306 | 20250228 | 135900 | 11353874800 | 45850 | 45850 | 45900 | 45850 | 367 |
| 307 | 20250228 | 135800 | 11337041200 | 45850 | 45850 | 45900 | 45850 | 813 |
| 308 | 20250228 | 135700 | 11299760850 | 45850 | 45850 | 45900 | 45850 | 532 |
| 309 | 20250228 | 135600 | 11275360600 | 45850 | 45950 | 45950 | 45850 | 523 |
| 310 | 20250228 | 135500 | 11251354250 | 45900 | 45900 | 45950 | 45900 | 1980 |
| 311 | 20250228 | 135400 | 11160465700 | 45900 | 45900 | 45950 | 45900 | 483 |
| 312 | 20250228 | 135300 | 11138289150 | 45950 | 45900 | 45950 | 45900 | 281 |
| 313 | 20250228 | 135200 | 11125385750 | 45900 | 45950 | 46000 | 45900 | 1696 |
| 314 | 20250228 | 135100 | 11047458650 | 45950 | 45950 | 46000 | 45950 | 460 |
| 315 | 20250228 | 135000 | 11026315050 | 45950 | 45950 | 46000 | 45950 | 267 |
| 316 | 20250228 | 134900 | 11014041550 | 45950 | 45950 | 46000 | 45950 | 330 |
| 317 | 20250228 | 134800 | 10998873850 | 45950 | 45950 | 46000 | 45950 | 350 |
| 318 | 20250228 | 134700 | 10982783100 | 45950 | 45950 | 46000 | 45950 | 319 |
| 319 | 20250228 | 134600 | 10968120300 | 45950 | 45950 | 46000 | 45950 | 296 |
| 320 | 20250228 | 134500 | 10954515400 | 45950 | 46000 | 46000 | 45950 | 231 |
| 321 | 20250228 | 134400 | 10943894350 | 45950 | 45950 | 46000 | 45950 | 288 |
| 322 | 20250228 | 134300 | 10930657800 | 45950 | 45950 | 46000 | 45950 | 544 |
| 323 | 20250228 | 134200 | 10905658450 | 45950 | 45950 | 46000 | 45950 | 476 |
| 324 | 20250228 | 134100 | 10883780150 | 46000 | 45950 | 46000 | 45950 | 137 |
| 325 | 20250228 | 134000 | 10877480550 | 45950 | 46000 | 46000 | 45950 | 281 |
| 326 | 20250228 | 133900 | 10864559100 | 46000 | 46000 | 46000 | 45950 | 164 |
| 327 | 20250228 | 133800 | 10857017700 | 45950 | 45950 | 46000 | 45950 | 90 |
| 328 | 20250228 | 133700 | 10852879200 | 46000 | 45950 | 46000 | 45950 | 430 |
| 329 | 20250228 | 133600 | 10833108400 | 46000 | 46000 | 46000 | 45950 | 719 |
| 330 | 20250228 | 133500 | 10800037000 | 45950 | 45950 | 46000 | 45950 | 446 |
| 331 | 20250228 | 133400 | 10779524950 | 45950 | 46000 | 46100 | 45950 | 4089 |
| 332 | 20250228 | 133300 | 10591413900 | 45950 | 46050 | 46100 | 45950 | 5348 |
| 333 | 20250228 | 133200 | 10345355850 | 46050 | 46050 | 46100 | 46050 | 126 |
| 334 | 20250228 | 133100 | 10339548550 | 46050 | 46100 | 46100 | 46050 | 221 |
| 335 | 20250228 | 133000 | 10329364050 | 46100 | 46050 | 46100 | 46050 | 203 |
| 336 | 20250228 | 132900 | 10320011700 | 46050 | 46050 | 46100 | 46050 | 21 |
| 337 | 20250228 | 132800 | 10319044550 | 46050 | 46050 | 46100 | 46050 | 42 |
| 338 | 20250228 | 132700 | 10317109850 | 46100 | 46050 | 46100 | 46050 | 98 |
| 339 | 20250228 | 132600 | 10312593550 | 46050 | 46050 | 46100 | 46050 | 209 |
| 340 | 20250228 | 132500 | 10302962100 | 46050 | 46050 | 46100 | 46050 | 48 |
| 341 | 20250228 | 132400 | 10300750700 | 46050 | 46050 | 46100 | 46000 | 614 |
| 342 | 20250228 | 132300 | 10272473900 | 46000 | 46000 | 46050 | 46000 | 103 |
| 343 | 20250228 | 132200 | 10267734400 | 46050 | 46000 | 46150 | 45950 | 3021 |
| 344 | 20250228 | 132100 | 10128748950 | 46000 | 46000 | 46150 | 45950 | 7205 |
| 345 | 20250228 | 132000 | 9797300150 | 46000 | 46000 | 46100 | 45950 | 8671 |
| 346 | 20250228 | 131900 | 9398429500 | 46000 | 46000 | 46100 | 45950 | 2502 |
| 347 | 20250228 | 131800 | 9283321750 | 46000 | 46000 | 46050 | 45950 | 1606 |
| 348 | 20250228 | 131700 | 9209445150 | 46000 | 46000 | 46000 | 45950 | 86 |
| 349 | 20250228 | 131600 | 9205490150 | 46000 | 46000 | 46000 | 45950 | 574 |
| 350 | 20250228 | 131500 | 9179090800 | 45950 | 46000 | 46000 | 45950 | 270 |
| 351 | 20250228 | 131400 | 9166672900 | 45950 | 46000 | 46000 | 45950 | 82 |
| 352 | 20250228 | 131300 | 9162901500 | 46000 | 46000 | 46050 | 45950 | 870 |
| 353 | 20250228 | 131200 | 9122878000 | 45950 | 46000 | 46000 | 45950 | 216 |
| 354 | 20250228 | 131100 | 9112950800 | 46000 | 45950 | 46100 | 45950 | 5490 |
| 355 | 20250228 | 131000 | 8860398150 | 45950 | 46000 | 46000 | 45950 | 79 |
| 356 | 20250228 | 130900 | 8856765500 | 46000 | 46000 | 46050 | 45950 | 5454 |
| 357 | 20250228 | 130800 | 8605907700 | 46000 | 46000 | 46050 | 46000 | 15 |
| 358 | 20250228 | 130700 | 8605217600 | 46000 | 46000 | 46050 | 45950 | 634 |
| 359 | 20250228 | 130600 | 8576050700 | 45950 | 46000 | 46000 | 45950 | 975 |
| 360 | 20250228 | 130500 | 8531238650 | 46000 | 46000 | 46050 | 45950 | 11400 |
| 361 | 20250228 | 130400 | 8006852800 | 46050 | 46050 | 46050 | 46000 | 270 |
| 362 | 20250228 | 130300 | 7994424000 | 46050 | 46100 | 46100 | 46000 | 1691 |
| 363 | 20250228 | 130200 | 7916562950 | 46050 | 46050 | 46100 | 46050 | 343 |
| 364 | 20250228 | 130100 | 7900766250 | 46050 | 46050 | 46100 | 46050 | 212 |
| 365 | 20250228 | 130000 | 7891003400 | 46050 | 46050 | 46100 | 46050 | 243 |
| 366 | 20250228 | 125900 | 7879812900 | 46050 | 46050 | 46150 | 46050 | 262 |
| 367 | 20250228 | 125800 | 7867744900 | 46100 | 46100 | 46150 | 46050 | 694 |
| 368 | 20250228 | 125700 | 7835751950 | 46100 | 46100 | 46150 | 46100 | 560 |
| 369 | 20250228 | 125600 | 7809934450 | 46100 | 46100 | 46150 | 46100 | 162 |
| 370 | 20250228 | 125500 | 7802465800 | 46100 | 46100 | 46150 | 46100 | 210 |
| 371 | 20250228 | 125400 | 7792783650 | 46100 | 46100 | 46150 | 46100 | 148 |
| 372 | 20250228 | 125300 | 7785960150 | 46100 | 46100 | 46150 | 46050 | 212 |
| 373 | 20250228 | 125200 | 7776186950 | 46100 | 46150 | 46150 | 46100 | 211 |
| 374 | 20250228 | 125100 | 7766457250 | 46150 | 46100 | 46150 | 46100 | 283 |
| 375 | 20250228 | 125000 | 7753403350 | 46150 | 46100 | 46150 | 46100 | 71 |
| 376 | 20250228 | 124900 | 7750127300 | 46100 | 46050 | 46100 | 46050 | 1126 |
| 377 | 20250228 | 124800 | 7698221650 | 46050 | 46150 | 46150 | 46050 | 222 |
| 378 | 20250228 | 124700 | 7687986350 | 46100 | 46100 | 46150 | 46100 | 74 |
| 379 | 20250228 | 124600 | 7684571950 | 46100 | 46100 | 46150 | 46100 | 2313 |
| 380 | 20250228 | 124500 | 7577942600 | 46100 | 46050 | 46100 | 46050 | 212 |
| 381 | 20250228 | 124400 | 7568178800 | 46050 | 46100 | 46100 | 46050 | 48 |
| 382 | 20250228 | 124300 | 7565966500 | 46050 | 46050 | 46050 | 46050 | 30 |
| 383 | 20250228 | 124200 | 7564585000 | 46050 | 46050 | 46050 | 46000 | 2890 |
| 384 | 20250228 | 124100 | 7431507700 | 46000 | 46000 | 46050 | 46000 | 230 |
| 385 | 20250228 | 124000 | 7420922100 | 46050 | 46000 | 46050 | 46000 | 374 |
| 386 | 20250228 | 123900 | 7403716300 | 46000 | 46000 | 46050 | 46000 | 227 |
| 387 | 20250228 | 123800 | 7393273300 | 46000 | 46050 | 46050 | 46000 | 776 |
| 388 | 20250228 | 123700 | 7357576650 | 46000 | 46000 | 46050 | 46000 | 2751 |
| 389 | 20250228 | 123600 | 7231028100 | 46050 | 46000 | 46050 | 46000 | 225 |
| 390 | 20250228 | 123500 | 7220674500 | 46000 | 46000 | 46050 | 46000 | 289 |
| 391 | 20250228 | 123400 | 7207378550 | 46000 | 46050 | 46050 | 46000 | 781 |
| 392 | 20250228 | 123300 | 7171419350 | 46000 | 46050 | 46100 | 46000 | 462 |
| 393 | 20250228 | 123200 | 7150149000 | 46050 | 46050 | 46100 | 46050 | 181 |
| 394 | 20250228 | 123100 | 7141813850 | 46050 | 46100 | 46100 | 46050 | 388 |
| 395 | 20250228 | 123000 | 7123945950 | 46050 | 46050 | 46100 | 46050 | 79 |
| 396 | 20250228 | 122900 | 7120305600 | 46100 | 46100 | 46150 | 46050 | 89 |
| 397 | 20250228 | 122800 | 7116203200 | 46100 | 46100 | 46150 | 46100 | 177 |
| 398 | 20250228 | 122700 | 7108043000 | 46100 | 46150 | 46150 | 46100 | 36 |
| 399 | 20250228 | 122600 | 7106382300 | 46150 | 46000 | 46250 | 46000 | 341 |
| 400 | 20250228 | 122500 | 7090644300 | 46200 | 46050 | 46200 | 46000 | 4966 |
| 401 | 20250228 | 122400 | 6861725600 | 46050 | 46100 | 46100 | 46050 | 2353 |
| 402 | 20250228 | 122300 | 6753368450 | 46100 | 46100 | 46100 | 46050 | 714 |
| 403 | 20250228 | 122200 | 6720483400 | 46050 | 46050 | 46100 | 46050 | 236 |
| 404 | 20250228 | 122100 | 6709615050 | 46050 | 46050 | 46100 | 46050 | 1525 |
| 405 | 20250228 | 122000 | 6639387400 | 46100 | 46100 | 46100 | 46050 | 1197 |
| 406 | 20250228 | 121900 | 6584263050 | 46050 | 46100 | 46100 | 46050 | 279 |
| 407 | 20250228 | 121800 | 6571412650 | 46100 | 46050 | 46100 | 46050 | 311 |
| 408 | 20250228 | 121700 | 6557089250 | 46050 | 46100 | 46150 | 46050 | 514 |
| 409 | 20250228 | 121600 | 6533408100 | 46150 | 46150 | 46150 | 46050 | 996 |
| 410 | 20250228 | 121500 | 6487502450 | 46150 | 46100 | 46150 | 46100 | 545 |
| 411 | 20250228 | 121400 | 6462375700 | 46100 | 46100 | 46150 | 46100 | 237 |
| 412 | 20250228 | 121300 | 6451448600 | 46100 | 46100 | 46150 | 46100 | 229 |
| 413 | 20250228 | 121200 | 6440890050 | 46100 | 46100 | 46150 | 46050 | 217 |
| 414 | 20250228 | 121100 | 6430884500 | 46100 | 46050 | 46100 | 46050 | 1374 |
| 415 | 20250228 | 121000 | 6367553300 | 46100 | 46100 | 46100 | 46050 | 339 |
| 416 | 20250228 | 120900 | 6351937650 | 46050 | 46100 | 46100 | 46050 | 499 |
| 417 | 20250228 | 120800 | 6328952500 | 46100 | 46100 | 46150 | 46050 | 3252 |
| 418 | 20250228 | 120700 | 6179035050 | 46100 | 46100 | 46150 | 46100 | 270 |
| 419 | 20250228 | 120600 | 6166586050 | 46150 | 46150 | 46150 | 46100 | 439 |
| 420 | 20250228 | 120500 | 6146331350 | 46100 | 46100 | 46150 | 46100 | 254 |
| 421 | 20250228 | 120400 | 6134615250 | 46150 | 46100 | 46200 | 46100 | 713 |
| 422 | 20250228 | 120300 | 6101712000 | 46100 | 46150 | 46150 | 46100 | 111 |
| 423 | 20250228 | 120200 | 6096592600 | 46150 | 46100 | 46200 | 46100 | 879 |
| 424 | 20250228 | 120100 | 6056027900 | 46150 | 46150 | 46200 | 46100 | 880 |
| 425 | 20250228 | 120000 | 6015416850 | 46150 | 46150 | 46200 | 46150 | 305 |
| 426 | 20250228 | 115900 | 6001338950 | 46200 | 46150 | 46200 | 46150 | 160 |
| 427 | 20250228 | 115800 | 5993953850 | 46150 | 46250 | 46250 | 46150 | 295 |
| 428 | 20250228 | 115700 | 5980330300 | 46200 | 46200 | 46250 | 46150 | 344 |
| 429 | 20250228 | 115600 | 5964438550 | 46200 | 46250 | 46250 | 46200 | 156 |
| 430 | 20250228 | 115500 | 5957230050 | 46250 | 46200 | 46250 | 46200 | 185 |
| 431 | 20250228 | 115400 | 5948681600 | 46200 | 46200 | 46250 | 46200 | 270 |
| 432 | 20250228 | 115300 | 5936205550 | 46200 | 46250 | 46250 | 46150 | 382 |
| 433 | 20250228 | 115200 | 5918555450 | 46250 | 46250 | 46300 | 46150 | 198 |
| 434 | 20250228 | 115100 | 5909400400 | 46250 | 46250 | 46300 | 46150 | 419 |
| 435 | 20250228 | 115000 | 5890029800 | 46150 | 46250 | 46300 | 46150 | 385 |
| 436 | 20250228 | 114900 | 5872226200 | 46250 | 46200 | 46300 | 46150 | 223 |
| 437 | 20250228 | 114800 | 5861921100 | 46150 | 46250 | 46300 | 46150 | 287 |
| 438 | 20250228 | 114700 | 5848643750 | 46250 | 46300 | 46350 | 46150 | 404 |
| 439 | 20250228 | 114600 | 5829958300 | 46200 | 46250 | 46300 | 46100 | 5827 |
| 440 | 20250228 | 114500 | 5560881350 | 46250 | 46250 | 46250 | 46200 | 291 |
| 441 | 20250228 | 114400 | 5547429800 | 46250 | 46250 | 46300 | 46200 | 628 |
| 442 | 20250228 | 114300 | 5518387350 | 46200 | 46250 | 46250 | 46200 | 334 |
| 443 | 20250228 | 114200 | 5502953750 | 46200 | 46250 | 46250 | 46200 | 392 |
| 444 | 20250228 | 114100 | 5484828950 | 46200 | 46200 | 46300 | 46200 | 1088 |
| 445 | 20250228 | 114000 | 5434515300 | 46200 | 46250 | 46300 | 46200 | 276 |
| 446 | 20250228 | 113900 | 5421748450 | 46250 | 46300 | 46300 | 46200 | 168 |
| 447 | 20250228 | 113800 | 5413980600 | 46250 | 46300 | 46300 | 46250 | 1866 |
| 448 | 20250228 | 113700 | 5327653350 | 46300 | 46350 | 46350 | 46250 | 1717 |
| 449 | 20250228 | 113600 | 5248174150 | 46300 | 46300 | 46350 | 46300 | 230 |
| 450 | 20250228 | 113500 | 5237523200 | 46300 | 46300 | 46350 | 46300 | 304 |
| 451 | 20250228 | 113400 | 5223446900 | 46300 | 46350 | 46400 | 46300 | 3540 |
| 452 | 20250228 | 113300 | 5059503300 | 46350 | 46350 | 46400 | 46350 | 247 |
| 453 | 20250228 | 113200 | 5048053400 | 46400 | 46400 | 46400 | 46350 | 237 |
| 454 | 20250228 | 113100 | 5037065850 | 46350 | 46400 | 46400 | 46350 | 234 |
| 455 | 20250228 | 113000 | 5026218600 | 46400 | 46350 | 46400 | 46350 | 291 |
| 456 | 20250228 | 112900 | 5012729250 | 46350 | 46400 | 46400 | 46350 | 220 |
| 457 | 20250228 | 112800 | 5002530650 | 46350 | 46350 | 46400 | 46350 | 289 |
| 458 | 20250228 | 112700 | 4989132850 | 46400 | 46350 | 46400 | 46350 | 268 |
| 459 | 20250228 | 112600 | 4976706950 | 46350 | 46350 | 46400 | 46350 | 339 |
| 460 | 20250228 | 112500 | 4960992400 | 46350 | 46350 | 46400 | 46350 | 737 |
| 461 | 20250228 | 112400 | 4926830150 | 46350 | 46350 | 46400 | 46300 | 644 |
| 462 | 20250228 | 112300 | 4896981000 | 46350 | 46350 | 46400 | 46350 | 412 |
| 463 | 20250228 | 112200 | 4877884050 | 46400 | 46350 | 46400 | 46350 | 783 |
| 464 | 20250228 | 112100 | 4841589200 | 46350 | 46400 | 46400 | 46350 | 681 |
| 465 | 20250228 | 112000 | 4810023600 | 46350 | 46350 | 46400 | 46350 | 732 |
| 466 | 20250228 | 111900 | 4776093100 | 46350 | 46400 | 46400 | 46350 | 254 |
| 467 | 20250228 | 111800 | 4764319450 | 46400 | 46400 | 46400 | 46350 | 303 |
| 468 | 20250228 | 111700 | 4750272950 | 46350 | 46400 | 46400 | 46350 | 170 |
| 469 | 20250228 | 111600 | 4742391450 | 46400 | 46350 | 46400 | 46350 | 303 |
| 470 | 20250228 | 111500 | 4728345750 | 46350 | 46300 | 46400 | 46300 | 3419 |
| 471 | 20250228 | 111400 | 4569872650 | 46300 | 46350 | 46400 | 46300 | 585 |
| 472 | 20250228 | 111300 | 4542767000 | 46350 | 46350 | 46400 | 46350 | 232 |
| 473 | 20250228 | 111200 | 4532013150 | 46400 | 46400 | 46400 | 46350 | 304 |
| 474 | 20250228 | 111100 | 4517921200 | 46400 | 46350 | 46400 | 46350 | 281 |
| 475 | 20250228 | 111000 | 4504894450 | 46350 | 46350 | 46400 | 46350 | 373 |
| 476 | 20250228 | 110900 | 4487605150 | 46400 | 46350 | 46400 | 46350 | 284 |
| 477 | 20250228 | 110800 | 4474439800 | 46350 | 46350 | 46450 | 46350 | 315 |
| 478 | 20250228 | 110700 | 4459836800 | 46400 | 46450 | 46450 | 46350 | 354 |
| 479 | 20250228 | 110600 | 4443417650 | 46400 | 46350 | 46450 | 46350 | 696 |
| 480 | 20250228 | 110500 | 4411121550 | 46400 | 46350 | 46450 | 46350 | 94 |
| 481 | 20250228 | 110400 | 4406759450 | 46350 | 46350 | 46400 | 46350 | 847 |
| 482 | 20250228 | 110300 | 4367459900 | 46350 | 46350 | 46400 | 46300 | 1705 |
| 483 | 20250228 | 110200 | 4288380850 | 46350 | 46350 | 46400 | 46350 | 472 |
| 484 | 20250228 | 110100 | 4266501950 | 46350 | 46400 | 46400 | 46350 | 749 |
| 485 | 20250228 | 110000 | 4231775200 | 46350 | 46400 | 46400 | 46350 | 410 |
| 486 | 20250228 | 105900 | 4212770050 | 46400 | 46400 | 46400 | 46350 | 450 |
| 487 | 20250228 | 105800 | 4191910700 | 46350 | 46350 | 46400 | 46350 | 357 |
| 488 | 20250228 | 105700 | 4175362500 | 46350 | 46400 | 46400 | 46350 | 84 |
| 489 | 20250228 | 105600 | 4171466750 | 46400 | 46350 | 46400 | 46350 | 1289 |
| 490 | 20250228 | 105500 | 4111674150 | 46350 | 46350 | 46400 | 46350 | 599 |
| 491 | 20250228 | 105400 | 4083907900 | 46350 | 46350 | 46400 | 46350 | 306 |
| 492 | 20250228 | 105300 | 4069723600 | 46400 | 46400 | 46400 | 46350 | 757 |
| 493 | 20250228 | 105200 | 4034608550 | 46350 | 46350 | 46400 | 46350 | 351 |
| 494 | 20250228 | 105100 | 4018338550 | 46350 | 46350 | 46400 | 46350 | 1019 |
| 495 | 20250228 | 105000 | 3971097800 | 46350 | 46400 | 46400 | 46350 | 323 |
| 496 | 20250228 | 104900 | 3956123200 | 46350 | 46350 | 46400 | 46350 | 313 |
| 497 | 20250228 | 104800 | 3941614200 | 46350 | 46400 | 46400 | 46350 | 445 |
| 498 | 20250228 | 104700 | 3920985900 | 46350 | 46350 | 46400 | 46350 | 274 |
| 499 | 20250228 | 104600 | 3908285100 | 46350 | 46400 | 46400 | 46350 | 364 |
| 500 | 20250228 | 104500 | 3891407250 | 46350 | 46400 | 46400 | 46350 | 357 |
| 501 | 20250228 | 104400 | 3874852050 | 46400 | 46400 | 46450 | 46350 | 1144 |
| 502 | 20250228 | 104300 | 3821778000 | 46400 | 46400 | 46400 | 46350 | 296 |
| 503 | 20250228 | 104200 | 3808053350 | 46350 | 46400 | 46400 | 46350 | 311 |
| 504 | 20250228 | 104100 | 3793634550 | 46350 | 46400 | 46400 | 46350 | 335 |
| 505 | 20250228 | 104000 | 3778101700 | 46350 | 46400 | 46450 | 46350 | 327 |
| 506 | 20250228 | 103900 | 3762935450 | 46450 | 46400 | 46450 | 46350 | 564 |
| 507 | 20250228 | 103800 | 3736764250 | 46400 | 46400 | 46450 | 46350 | 483 |
| 508 | 20250228 | 103700 | 3714360650 | 46350 | 46450 | 46450 | 46350 | 181 |
| 509 | 20250228 | 103600 | 3705965550 | 46450 | 46350 | 46450 | 46350 | 699 |
| 510 | 20250228 | 103500 | 3673530250 | 46350 | 46350 | 46400 | 46350 | 204 |
| 511 | 20250228 | 103400 | 3664073350 | 46350 | 46450 | 46450 | 46350 | 789 |
| 512 | 20250228 | 103300 | 3627472250 | 46350 | 46350 | 46450 | 46350 | 206 |
| 513 | 20250228 | 103200 | 3617920050 | 46350 | 46400 | 46500 | 46350 | 724 |
| 514 | 20250228 | 103100 | 3584311300 | 46350 | 46500 | 46500 | 46350 | 883 |
| 515 | 20250228 | 103000 | 3543310300 | 46500 | 46450 | 46500 | 46450 | 674 |
| 516 | 20250228 | 102900 | 3511970950 | 46450 | 46450 | 46500 | 46350 | 3936 |
| 517 | 20250228 | 102800 | 3329288950 | 46450 | 46500 | 46500 | 46450 | 710 |
| 518 | 20250228 | 102700 | 3296305150 | 46450 | 46500 | 46550 | 46400 | 3885 |
| 519 | 20250228 | 102600 | 3115739700 | 46500 | 46500 | 46550 | 46500 | 855 |
| 520 | 20250228 | 102500 | 3075981050 | 46550 | 46550 | 46600 | 46500 | 1796 |
| 521 | 20250228 | 102400 | 2992457650 | 46550 | 46550 | 46600 | 46550 | 1241 |
| 522 | 20250228 | 102300 | 2934688450 | 46600 | 46550 | 46600 | 46550 | 514 |
| 523 | 20250228 | 102200 | 2910760150 | 46550 | 46550 | 46600 | 46550 | 480 |
| 524 | 20250228 | 102100 | 2888415100 | 46550 | 46550 | 46600 | 46550 | 770 |
| 525 | 20250228 | 102000 | 2852569100 | 46600 | 46600 | 46600 | 46550 | 1021 |
| 526 | 20250228 | 101900 | 2805009450 | 46600 | 46600 | 46650 | 46600 | 584 |
| 527 | 20250228 | 101800 | 2777793700 | 46600 | 46600 | 46650 | 46600 | 284 |
| 528 | 20250228 | 101700 | 2764557200 | 46600 | 46600 | 46650 | 46600 | 436 |
| 529 | 20250228 | 101600 | 2744238600 | 46600 | 46600 | 46650 | 46600 | 529 |
| 530 | 20250228 | 101500 | 2719585550 | 46600 | 46600 | 46650 | 46600 | 424 |
| 531 | 20250228 | 101400 | 2699825400 | 46600 | 46650 | 46650 | 46600 | 454 |
| 532 | 20250228 | 101300 | 2678667050 | 46600 | 46600 | 46650 | 46600 | 417 |
| 533 | 20250228 | 101200 | 2659232900 | 46650 | 46700 | 46700 | 46600 | 656 |
| 534 | 20250228 | 101100 | 2628630850 | 46700 | 46700 | 46700 | 46650 | 314 |
| 535 | 20250228 | 101000 | 2613980000 | 46650 | 46700 | 46700 | 46650 | 505 |
| 536 | 20250228 | 100900 | 2590417800 | 46650 | 46600 | 46700 | 46600 | 454 |
| 537 | 20250228 | 100800 | 2569247150 | 46700 | 46700 | 46700 | 46600 | 274 |
| 538 | 20250228 | 100700 | 2556472850 | 46600 | 46650 | 46700 | 46600 | 477 |
| 539 | 20250228 | 100600 | 2534228900 | 46600 | 46750 | 46750 | 46600 | 374 |
| 540 | 20250228 | 100500 | 2516784750 | 46600 | 46800 | 46800 | 46600 | 277 |
| 541 | 20250228 | 100400 | 2503850500 | 46750 | 46700 | 46800 | 46650 | 245 |
| 542 | 20250228 | 100300 | 2492407200 | 46700 | 46650 | 46750 | 46600 | 638 |
| 543 | 20250228 | 100200 | 2462596850 | 46650 | 46750 | 46750 | 46650 | 286 |
| 544 | 20250228 | 100100 | 2449247900 | 46750 | 46750 | 46750 | 46650 | 341 |
| 545 | 20250228 | 100000 | 2433322850 | 46750 | 46850 | 46850 | 46700 | 337 |
| 546 | 20250228 | 095900 | 2417572250 | 46850 | 46700 | 46850 | 46700 | 450 |
| 547 | 20250228 | 095800 | 2396540400 | 46700 | 46850 | 46850 | 46700 | 50 |
| 548 | 20250228 | 095700 | 2394201800 | 46800 | 46700 | 46800 | 46650 | 1203 |
| 549 | 20250228 | 095600 | 2337961900 | 46700 | 46700 | 46800 | 46650 | 486 |
| 550 | 20250228 | 095500 | 2315261050 | 46700 | 46800 | 46800 | 46700 | 82 |
| 551 | 20250228 | 095400 | 2311425500 | 46650 | 46650 | 46750 | 46550 | 3120 |
| 552 | 20250228 | 095300 | 2165951350 | 46600 | 46600 | 46700 | 46600 | 1116 |
| 553 | 20250228 | 095200 | 2113919700 | 46600 | 46650 | 46700 | 46600 | 1152 |
| 554 | 20250228 | 095100 | 2060221700 | 46600 | 46700 | 46700 | 46600 | 1288 |
| 555 | 20250228 | 095000 | 2000199550 | 46650 | 46700 | 46700 | 46600 | 508 |
| 556 | 20250228 | 094900 | 1976509750 | 46700 | 46650 | 46700 | 46600 | 492 |
| 557 | 20250228 | 094800 | 1953557600 | 46650 | 46700 | 46700 | 46650 | 629 |
| 558 | 20250228 | 094700 | 1924210200 | 46650 | 46650 | 46700 | 46600 | 953 |
| 559 | 20250228 | 094600 | 1879756450 | 46650 | 46700 | 46700 | 46600 | 1439 |
| 560 | 20250228 | 094500 | 1812632950 | 46650 | 46700 | 46700 | 46650 | 390 |
| 561 | 20250228 | 094400 | 1794438050 | 46650 | 46700 | 46700 | 46650 | 550 |
| 562 | 20250228 | 094300 | 1768765000 | 46700 | 46750 | 46750 | 46700 | 1445 |
| 563 | 20250228 | 094200 | 1701278950 | 46800 | 46800 | 46800 | 46700 | 1736 |
| 564 | 20250228 | 094100 | 1620141000 | 46750 | 46850 | 46850 | 46750 | 493 |
| 565 | 20250228 | 094000 | 1597084000 | 46850 | 46850 | 46850 | 46750 | 440 |
| 566 | 20250228 | 093900 | 1576489850 | 46850 | 46900 | 46900 | 46750 | 600 |
| 567 | 20250228 | 093800 | 1548411750 | 46750 | 46900 | 46900 | 46750 | 186 |
| 568 | 20250228 | 093700 | 1539712600 | 46850 | 46800 | 46850 | 46800 | 804 |
| 569 | 20250228 | 093600 | 1502074800 | 46800 | 46750 | 46800 | 46700 | 878 |
| 570 | 20250228 | 093500 | 1461034150 | 46850 | 46850 | 46850 | 46750 | 289 |
| 571 | 20250228 | 093400 | 1447514600 | 46750 | 46850 | 46850 | 46750 | 423 |
| 572 | 20250228 | 093300 | 1427731600 | 46800 | 46850 | 46950 | 46750 | 526 |
| 573 | 20250228 | 093200 | 1403106350 | 46950 | 46900 | 46950 | 46800 | 362 |
| 574 | 20250228 | 093100 | 1386144850 | 46800 | 46850 | 46900 | 46800 | 410 |
| 575 | 20250228 | 093000 | 1366946600 | 46900 | 46900 | 46900 | 46800 | 269 |
| 576 | 20250228 | 092900 | 1354342350 | 46850 | 46900 | 46900 | 46850 | 174 |
| 577 | 20250228 | 092800 | 1346186950 | 46900 | 46900 | 46900 | 46850 | 120 |
| 578 | 20250228 | 092700 | 1340559950 | 46850 | 46850 | 46900 | 46800 | 278 |
| 579 | 20250228 | 092600 | 1327533950 | 46900 | 46850 | 46900 | 46750 | 1138 |
| 580 | 20250228 | 092500 | 1274238150 | 46850 | 46950 | 46950 | 46850 | 520 |
| 581 | 20250228 | 092400 | 1249852000 | 46950 | 46850 | 46950 | 46800 | 1148 |
| 582 | 20250228 | 092300 | 1196047700 | 46850 | 46800 | 46850 | 46750 | 442 |
| 583 | 20250228 | 092200 | 1175361900 | 46850 | 46800 | 46850 | 46750 | 489 |
| 584 | 20250228 | 092100 | 1152476600 | 46800 | 46750 | 46850 | 46750 | 391 |
| 585 | 20250228 | 092000 | 1134188050 | 46750 | 46800 | 46850 | 46750 | 370 |
| 586 | 20250228 | 091900 | 1116867650 | 46850 | 46850 | 46850 | 46750 | 463 |
| 587 | 20250228 | 091800 | 1095195200 | 46800 | 46700 | 46850 | 46700 | 1230 |
| 588 | 20250228 | 091700 | 1037669750 | 46750 | 46750 | 46800 | 46700 | 219 |
| 589 | 20250228 | 091600 | 1027432500 | 46750 | 46800 | 46800 | 46700 | 382 |
| 590 | 20250228 | 091500 | 1009581550 | 46700 | 46750 | 46800 | 46700 | 3541 |
| 591 | 20250228 | 091400 | 844120450 | 46800 | 46900 | 46900 | 46750 | 425 |
| 592 | 20250228 | 091300 | 824235550 | 46800 | 46900 | 46900 | 46800 | 334 |
| 593 | 20250228 | 091200 | 808588750 | 46900 | 46850 | 46900 | 46750 | 827 |
| 594 | 20250228 | 091100 | 769885050 | 46850 | 46900 | 46900 | 46700 | 610 |
| 595 | 20250228 | 091000 | 741321400 | 46900 | 46800 | 46900 | 46750 | 535 |
| 596 | 20250228 | 090900 | 716272800 | 46850 | 46900 | 46950 | 46750 | 623 |
| 597 | 20250228 | 090800 | 687059750 | 46900 | 46850 | 46900 | 46650 | 620 |
| 598 | 20250228 | 090700 | 658056850 | 46850 | 46850 | 46850 | 46750 | 385 |
| 599 | 20250228 | 090600 | 640039200 | 46850 | 46750 | 46900 | 46750 | 730 |
| 600 | 20250228 | 090500 | 605906800 | 46750 | 46800 | 46800 | 46650 | 773 |
| 601 | 20250228 | 090400 | 569771650 | 46800 | 46750 | 46950 | 46750 | 255 |
| 602 | 20250228 | 090300 | 557841300 | 46750 | 46600 | 46750 | 46550 | 3121 |
| 603 | 20250228 | 090200 | 412399550 | 46600 | 46750 | 46750 | 46550 | 4104 |
| 604 | 20250228 | 090100 | 220992600 | 46700 | 46950 | 46950 | 46700 | 950 |
| 605 | 20250228 | 090000 | 176565550 | 46700 | 46750 | 46950 | 46650 | 3778 |