33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 185400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 106862 |
| 3 | 20250227 | 185300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20250227 | 185200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20250227 | 185100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20250227 | 185000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20250227 | 184900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20250227 | 184800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20250227 | 184700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20250227 | 184600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20250227 | 184500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20250227 | 184400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20250227 | 184300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20250227 | 184200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20250227 | 184100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20250227 | 184000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20250227 | 183900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20250227 | 183800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20250227 | 183700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20250227 | 183600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20250227 | 183500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20250227 | 183400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20250227 | 183300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20250227 | 183200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20250227 | 183100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20250227 | 183000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20250227 | 182900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20250227 | 182800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20250227 | 182700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20250227 | 182600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20250227 | 182500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20250227 | 182400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 106862 |
| 33 | 20250227 | 182300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20250227 | 182200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20250227 | 182100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20250227 | 182000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20250227 | 181900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20250227 | 181800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20250227 | 181700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20250227 | 181600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20250227 | 181500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20250227 | 181400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20250227 | 181300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20250227 | 181200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20250227 | 181100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20250227 | 181000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20250227 | 180900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20250227 | 180800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20250227 | 180700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20250227 | 180600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20250227 | 180500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20250227 | 180400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20250227 | 180300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20250227 | 180200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20250227 | 180100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20250227 | 180000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20250227 | 175900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20250227 | 175800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20250227 | 175700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20250227 | 175600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20250227 | 175500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20250227 | 175400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 106862 |
| 63 | 20250227 | 175300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20250227 | 175200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20250227 | 175100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20250227 | 175000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20250227 | 174900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20250227 | 174800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20250227 | 174700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20250227 | 174600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20250227 | 174500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20250227 | 174400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20250227 | 174300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20250227 | 174200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20250227 | 174100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20250227 | 174000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20250227 | 173900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20250227 | 173800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20250227 | 173700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20250227 | 173600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20250227 | 173500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20250227 | 173400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20250227 | 173300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20250227 | 173200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20250227 | 173100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20250227 | 173000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20250227 | 172900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20250227 | 172800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20250227 | 172700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20250227 | 172600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20250227 | 172500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20250227 | 172400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 106862 |
| 93 | 20250227 | 172300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20250227 | 172200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20250227 | 172100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20250227 | 172000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20250227 | 171900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20250227 | 171800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20250227 | 171700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20250227 | 171600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20250227 | 171500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20250227 | 171400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20250227 | 171300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20250227 | 171200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20250227 | 171100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20250227 | 171000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20250227 | 170900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20250227 | 170800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20250227 | 170700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20250227 | 170600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20250227 | 170500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20250227 | 170400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20250227 | 170300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20250227 | 170200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20250227 | 170100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20250227 | 170000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20250227 | 165900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20250227 | 165800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20250227 | 165700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20250227 | 165600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20250227 | 165500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20250227 | 165400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 106862 |
| 123 | 20250227 | 165300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20250227 | 165200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20250227 | 165100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20250227 | 165000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20250227 | 164900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20250227 | 164800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20250227 | 164700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20250227 | 164600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20250227 | 164500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20250227 | 164400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20250227 | 164300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20250227 | 164200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20250227 | 164100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20250227 | 164000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20250227 | 163900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20250227 | 163800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20250227 | 163700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20250227 | 163600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20250227 | 163500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20250227 | 163400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20250227 | 163300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20250227 | 163200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20250227 | 163100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20250227 | 163000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20250227 | 162900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20250227 | 162800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20250227 | 162700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20250227 | 162600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20250227 | 162500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20250227 | 162400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 106862 |
| 153 | 20250227 | 162300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20250227 | 162200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20250227 | 162100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20250227 | 162000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20250227 | 161900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20250227 | 161800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20250227 | 161700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20250227 | 161600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20250227 | 161500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20250227 | 161400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20250227 | 161300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20250227 | 161200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20250227 | 161100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20250227 | 161000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20250227 | 160900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20250227 | 160800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20250227 | 160700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20250227 | 160600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20250227 | 160500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20250227 | 160400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20250227 | 160300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20250227 | 160200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20250227 | 160100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20250227 | 160000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20250227 | 155900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20250227 | 155800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20250227 | 155700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20250227 | 155600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20250227 | 155500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20250227 | 155400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 106862 |
| 183 | 20250227 | 155300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20250227 | 155200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20250227 | 155100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20250227 | 155000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20250227 | 154900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20250227 | 154800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20250227 | 154700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20250227 | 154600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20250227 | 154500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20250227 | 154400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20250227 | 154300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20250227 | 154200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20250227 | 154100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20250227 | 154000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20250227 | 153900 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20250227 | 153800 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20250227 | 153700 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20250227 | 153600 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20250227 | 153500 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20250227 | 153400 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20250227 | 153300 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20250227 | 153200 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20250227 | 153100 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20250227 | 153000 | 221045025300 | 22550 | 22550 | 22550 | 22550 | 106862 |
| 207 | 20250227 | 152900 | 218635287200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20250227 | 152800 | 218635287200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20250227 | 152700 | 218635287200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20250227 | 152600 | 218635287200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20250227 | 152500 | 218635287200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20250227 | 152400 | 218635287200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 213 | 20250227 | 152300 | 218635287200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20250227 | 152200 | 218635287200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20250227 | 152100 | 218635287200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20250227 | 152000 | 218635287200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20250227 | 151900 | 218635287200 | 22450 | 22550 | 22550 | 22450 | 28482 |
| 218 | 20250227 | 151800 | 217995121150 | 22500 | 22500 | 22550 | 22500 | 8493 |
| 219 | 20250227 | 151700 | 217803946750 | 22500 | 22550 | 22550 | 22500 | 6243 |
| 220 | 20250227 | 151600 | 217663430200 | 22550 | 22500 | 22550 | 22450 | 19311 |
| 221 | 20250227 | 151500 | 217229096550 | 22450 | 22550 | 22550 | 22450 | 10311 |
| 222 | 20250227 | 151400 | 216997172200 | 22550 | 22600 | 22600 | 22500 | 8317 |
| 223 | 20250227 | 151300 | 216809611650 | 22550 | 22600 | 22600 | 22550 | 5379 |
| 224 | 20250227 | 151200 | 216688249800 | 22550 | 22550 | 22600 | 22500 | 15352 |
| 225 | 20250227 | 151100 | 216342097400 | 22550 | 22550 | 22550 | 22500 | 13998 |
| 226 | 20250227 | 151000 | 216027065550 | 22550 | 22550 | 22550 | 22500 | 12772 |
| 227 | 20250227 | 150900 | 215739623000 | 22550 | 22550 | 22600 | 22500 | 11199 |
| 228 | 20250227 | 150800 | 215487254600 | 22550 | 22600 | 22650 | 22550 | 19486 |
| 229 | 20250227 | 150700 | 215047418900 | 22650 | 22600 | 22650 | 22600 | 8977 |
| 230 | 20250227 | 150600 | 214844410000 | 22600 | 22650 | 22650 | 22600 | 4604 |
| 231 | 20250227 | 150500 | 214740253000 | 22650 | 22600 | 22650 | 22600 | 6014 |
| 232 | 20250227 | 150400 | 214604188600 | 22650 | 22600 | 22650 | 22550 | 5981 |
| 233 | 20250227 | 150300 | 214468980300 | 22600 | 22650 | 22650 | 22550 | 13578 |
| 234 | 20250227 | 150200 | 214161982050 | 22600 | 22650 | 22700 | 22600 | 7165 |
| 235 | 20250227 | 150100 | 213999822900 | 22650 | 22600 | 22650 | 22550 | 12956 |
| 236 | 20250227 | 150000 | 213707182050 | 22600 | 22650 | 22650 | 22600 | 7980 |
| 237 | 20250227 | 145900 | 213526715900 | 22650 | 22650 | 22650 | 22600 | 9223 |
| 238 | 20250227 | 145800 | 213317990500 | 22600 | 22650 | 22650 | 22600 | 7370 |
| 239 | 20250227 | 145700 | 213151281400 | 22600 | 22650 | 22650 | 22600 | 8757 |
| 240 | 20250227 | 145600 | 212953192100 | 22650 | 22650 | 22650 | 22600 | 8852 |
| 241 | 20250227 | 145500 | 212752897400 | 22650 | 22650 | 22700 | 22600 | 6280 |
| 242 | 20250227 | 145400 | 212610694750 | 22600 | 22700 | 22700 | 22600 | 12424 |
| 243 | 20250227 | 145300 | 212329429850 | 22650 | 22700 | 22700 | 22650 | 7724 |
| 244 | 20250227 | 145200 | 212154314900 | 22650 | 22700 | 22700 | 22650 | 8480 |
| 245 | 20250227 | 145100 | 211962168150 | 22700 | 22700 | 22700 | 22650 | 5627 |
| 246 | 20250227 | 145000 | 211834502550 | 22700 | 22700 | 22700 | 22650 | 6120 |
| 247 | 20250227 | 144900 | 211695682700 | 22700 | 22700 | 22700 | 22650 | 7148 |
| 248 | 20250227 | 144800 | 211533587900 | 22700 | 22700 | 22700 | 22650 | 8204 |
| 249 | 20250227 | 144700 | 211347476100 | 22650 | 22700 | 22750 | 22650 | 4785 |
| 250 | 20250227 | 144600 | 211238894450 | 22700 | 22750 | 22750 | 22650 | 9589 |
| 251 | 20250227 | 144500 | 211021221850 | 22700 | 22700 | 22750 | 22700 | 11172 |
| 252 | 20250227 | 144400 | 210767438850 | 22700 | 22700 | 22700 | 22650 | 7079 |
| 253 | 20250227 | 144300 | 210606827600 | 22650 | 22650 | 22700 | 22650 | 7409 |
| 254 | 20250227 | 144200 | 210438790300 | 22650 | 22700 | 22700 | 22650 | 5198 |
| 255 | 20250227 | 144100 | 210320876200 | 22700 | 22650 | 22700 | 22650 | 6430 |
| 256 | 20250227 | 144000 | 210175105300 | 22650 | 22650 | 22700 | 22600 | 12900 |
| 257 | 20250227 | 143900 | 209883078550 | 22650 | 22700 | 22700 | 22650 | 8167 |
| 258 | 20250227 | 143800 | 209697913750 | 22650 | 22700 | 22700 | 22650 | 4591 |
| 259 | 20250227 | 143700 | 209593724200 | 22700 | 22700 | 22700 | 22650 | 5262 |
| 260 | 20250227 | 143600 | 209474362200 | 22700 | 22750 | 22750 | 22650 | 17513 |
| 261 | 20250227 | 143500 | 209076839450 | 22750 | 22750 | 22800 | 22700 | 13514 |
| 262 | 20250227 | 143400 | 208769530650 | 22750 | 22750 | 22750 | 22700 | 9352 |
| 263 | 20250227 | 143300 | 208556987450 | 22750 | 22700 | 22750 | 22650 | 7078 |
| 264 | 20250227 | 143200 | 208396304350 | 22650 | 22700 | 22750 | 22650 | 12152 |
| 265 | 20250227 | 143100 | 208120441000 | 22700 | 22700 | 22700 | 22650 | 3943 |
| 266 | 20250227 | 143000 | 208031044700 | 22700 | 22700 | 22700 | 22600 | 11812 |
| 267 | 20250227 | 142900 | 207763283400 | 22650 | 22650 | 22700 | 22650 | 5623 |
| 268 | 20250227 | 142800 | 207635746250 | 22650 | 22700 | 22700 | 22600 | 15351 |
| 269 | 20250227 | 142700 | 207287859000 | 22700 | 22700 | 22700 | 22650 | 7982 |
| 270 | 20250227 | 142600 | 207106830150 | 22650 | 22700 | 22750 | 22650 | 8296 |
| 271 | 20250227 | 142500 | 206918692650 | 22700 | 22700 | 22750 | 22600 | 27462 |
| 272 | 20250227 | 142400 | 206296016300 | 22650 | 22700 | 22700 | 22600 | 21738 |
| 273 | 20250227 | 142300 | 205803555050 | 22700 | 22750 | 22800 | 22600 | 36524 |
| 274 | 20250227 | 142200 | 204975214950 | 22750 | 22850 | 22850 | 22750 | 20978 |
| 275 | 20250227 | 142100 | 204496739600 | 22850 | 22850 | 22850 | 22800 | 6489 |
| 276 | 20250227 | 142000 | 204348610350 | 22800 | 22850 | 22850 | 22800 | 3212 |
| 277 | 20250227 | 141900 | 204275335850 | 22850 | 22850 | 22850 | 22800 | 7269 |
| 278 | 20250227 | 141800 | 204109328650 | 22850 | 22900 | 22900 | 22800 | 8459 |
| 279 | 20250227 | 141700 | 203916061050 | 22900 | 22900 | 22900 | 22850 | 5781 |
| 280 | 20250227 | 141600 | 203783796150 | 22900 | 22900 | 22900 | 22850 | 6947 |
| 281 | 20250227 | 141500 | 203624807150 | 22900 | 22900 | 22900 | 22850 | 9490 |
| 282 | 20250227 | 141400 | 203407754850 | 22900 | 22850 | 22900 | 22850 | 12419 |
| 283 | 20250227 | 141300 | 203123454600 | 22850 | 22900 | 22900 | 22850 | 15269 |
| 284 | 20250227 | 141200 | 202773847550 | 22900 | 22850 | 22900 | 22800 | 45286 |
| 285 | 20250227 | 141100 | 201738729900 | 22850 | 22850 | 22850 | 22800 | 5909 |
| 286 | 20250227 | 141000 | 201603764600 | 22850 | 22800 | 22850 | 22750 | 13838 |
| 287 | 20250227 | 140900 | 201288248250 | 22800 | 22750 | 22800 | 22700 | 6306 |
| 288 | 20250227 | 140800 | 201144736950 | 22750 | 22750 | 22800 | 22750 | 11369 |
| 289 | 20250227 | 140700 | 200885879050 | 22750 | 22800 | 22800 | 22700 | 8396 |
| 290 | 20250227 | 140600 | 200694688400 | 22800 | 22800 | 22850 | 22750 | 14021 |
| 291 | 20250227 | 140500 | 200374993050 | 22800 | 22850 | 22850 | 22800 | 11371 |
| 292 | 20250227 | 140400 | 200115377000 | 22850 | 22850 | 22850 | 22800 | 5682 |
| 293 | 20250227 | 140300 | 199985603950 | 22850 | 22850 | 22850 | 22800 | 5999 |
| 294 | 20250227 | 140200 | 199848605450 | 22800 | 22850 | 22850 | 22800 | 5646 |
| 295 | 20250227 | 140100 | 199719694350 | 22850 | 22850 | 22850 | 22800 | 5823 |
| 296 | 20250227 | 140000 | 199586671300 | 22800 | 22800 | 22850 | 22750 | 26691 |
| 297 | 20250227 | 135900 | 198978043950 | 22750 | 22800 | 22800 | 22750 | 13215 |
| 298 | 20250227 | 135800 | 198677160850 | 22800 | 22800 | 22800 | 22750 | 2734 |
| 299 | 20250227 | 135700 | 198614882950 | 22800 | 22800 | 22800 | 22750 | 8117 |
| 300 | 20250227 | 135600 | 198430087800 | 22800 | 22800 | 22800 | 22750 | 7075 |
| 301 | 20250227 | 135500 | 198268868350 | 22800 | 22750 | 22800 | 22750 | 5599 |
| 302 | 20250227 | 135400 | 198141265800 | 22800 | 22750 | 22800 | 22750 | 5594 |
| 303 | 20250227 | 135300 | 198013797750 | 22750 | 22800 | 22800 | 22750 | 10295 |
| 304 | 20250227 | 135200 | 197779408650 | 22800 | 22800 | 22800 | 22700 | 9200 |
| 305 | 20250227 | 135100 | 197569935350 | 22800 | 22750 | 22800 | 22650 | 29138 |
| 306 | 20250227 | 135000 | 196907984800 | 22700 | 22800 | 22800 | 22700 | 17946 |
| 307 | 20250227 | 134900 | 196499697150 | 22800 | 22750 | 22800 | 22750 | 5792 |
| 308 | 20250227 | 134800 | 196367702150 | 22750 | 22800 | 22850 | 22750 | 8169 |
| 309 | 20250227 | 134700 | 196181609250 | 22800 | 22750 | 22800 | 22750 | 8225 |
| 310 | 20250227 | 134600 | 195994157850 | 22750 | 22900 | 22900 | 22750 | 37836 |
| 311 | 20250227 | 134500 | 195130980600 | 22850 | 22900 | 22900 | 22850 | 16966 |
| 312 | 20250227 | 134400 | 194742738350 | 22850 | 22800 | 22900 | 22800 | 30603 |
| 313 | 20250227 | 134300 | 194043519600 | 22800 | 22850 | 22850 | 22800 | 15083 |
| 314 | 20250227 | 134200 | 193699047800 | 22850 | 22850 | 22850 | 22800 | 16207 |
| 315 | 20250227 | 134100 | 193328760650 | 22850 | 22850 | 22850 | 22800 | 11941 |
| 316 | 20250227 | 134000 | 193055988950 | 22800 | 22800 | 22850 | 22750 | 32335 |
| 317 | 20250227 | 133900 | 192318654050 | 22800 | 22800 | 22800 | 22750 | 12339 |
| 318 | 20250227 | 133800 | 192037522350 | 22750 | 22750 | 22800 | 22750 | 3353 |
| 319 | 20250227 | 133700 | 191961146400 | 22800 | 22750 | 22800 | 22750 | 7290 |
| 320 | 20250227 | 133600 | 191795038300 | 22800 | 22800 | 22800 | 22750 | 10662 |
| 321 | 20250227 | 133500 | 191552231700 | 22800 | 22800 | 22800 | 22750 | 11210 |
| 322 | 20250227 | 133400 | 191296785550 | 22800 | 22750 | 22800 | 22700 | 58814 |
| 323 | 20250227 | 133300 | 189958555400 | 22700 | 22700 | 22750 | 22700 | 15654 |
| 324 | 20250227 | 133200 | 189602954950 | 22700 | 22750 | 22750 | 22700 | 5063 |
| 325 | 20250227 | 133100 | 189487820100 | 22750 | 22750 | 22750 | 22700 | 8645 |
| 326 | 20250227 | 133000 | 189291338050 | 22750 | 22650 | 22750 | 22650 | 16081 |
| 327 | 20250227 | 132900 | 188926128550 | 22650 | 22700 | 22700 | 22650 | 5102 |
| 328 | 20250227 | 132800 | 188810337750 | 22700 | 22650 | 22700 | 22650 | 12716 |
| 329 | 20250227 | 132700 | 188522179800 | 22700 | 22650 | 22700 | 22650 | 6312 |
| 330 | 20250227 | 132600 | 188378937850 | 22700 | 22700 | 22700 | 22650 | 3730 |
| 331 | 20250227 | 132500 | 188294341450 | 22700 | 22650 | 22700 | 22650 | 4907 |
| 332 | 20250227 | 132400 | 188183043550 | 22700 | 22700 | 22700 | 22650 | 3923 |
| 333 | 20250227 | 132300 | 188094009650 | 22700 | 22600 | 22700 | 22600 | 7081 |
| 334 | 20250227 | 132200 | 187933412050 | 22600 | 22650 | 22650 | 22600 | 4267 |
| 335 | 20250227 | 132100 | 187836821950 | 22600 | 22600 | 22650 | 22550 | 5682 |
| 336 | 20250227 | 132000 | 187708300800 | 22650 | 22600 | 22650 | 22550 | 9438 |
| 337 | 20250227 | 131900 | 187495018050 | 22650 | 22600 | 22650 | 22550 | 9908 |
| 338 | 20250227 | 131800 | 187270963300 | 22600 | 22650 | 22700 | 22600 | 4747 |
| 339 | 20250227 | 131700 | 187163487650 | 22650 | 22650 | 22700 | 22600 | 15385 |
| 340 | 20250227 | 131600 | 186814975650 | 22650 | 22750 | 22750 | 22650 | 8601 |
| 341 | 20250227 | 131500 | 186619696700 | 22700 | 22700 | 22750 | 22700 | 4946 |
| 342 | 20250227 | 131400 | 186507354450 | 22700 | 22700 | 22700 | 22650 | 7698 |
| 343 | 20250227 | 131300 | 186332738500 | 22700 | 22700 | 22750 | 22650 | 17460 |
| 344 | 20250227 | 131200 | 185936173400 | 22750 | 22750 | 22800 | 22700 | 42874 |
| 345 | 20250227 | 131100 | 184960705200 | 22750 | 22750 | 22750 | 22700 | 18065 |
| 346 | 20250227 | 131000 | 184549924500 | 22750 | 22700 | 22750 | 22650 | 44921 |
| 347 | 20250227 | 130900 | 183530739550 | 22650 | 22650 | 22700 | 22600 | 15811 |
| 348 | 20250227 | 130800 | 183172492600 | 22650 | 22600 | 22650 | 22550 | 11962 |
| 349 | 20250227 | 130700 | 182901944650 | 22600 | 22600 | 22650 | 22550 | 14523 |
| 350 | 20250227 | 130600 | 182573656600 | 22550 | 22600 | 22600 | 22550 | 3856 |
| 351 | 20250227 | 130500 | 182486533600 | 22600 | 22600 | 22600 | 22550 | 2409 |
| 352 | 20250227 | 130400 | 182432190250 | 22600 | 22600 | 22600 | 22550 | 5437 |
| 353 | 20250227 | 130300 | 182309374150 | 22600 | 22600 | 22600 | 22550 | 3408 |
| 354 | 20250227 | 130200 | 182232371500 | 22550 | 22600 | 22600 | 22550 | 6536 |
| 355 | 20250227 | 130100 | 182084855100 | 22550 | 22550 | 22600 | 22500 | 4593 |
| 356 | 20250227 | 130000 | 181981284000 | 22550 | 22500 | 22600 | 22500 | 5917 |
| 357 | 20250227 | 125900 | 181847860850 | 22500 | 22550 | 22550 | 22500 | 6818 |
| 358 | 20250227 | 125800 | 181694139250 | 22500 | 22450 | 22550 | 22450 | 9705 |
| 359 | 20250227 | 125700 | 181475786900 | 22450 | 22450 | 22500 | 22450 | 2006 |
| 360 | 20250227 | 125600 | 181430691000 | 22500 | 22450 | 22500 | 22450 | 6251 |
| 361 | 20250227 | 125500 | 181290097800 | 22450 | 22600 | 22600 | 22450 | 40014 |
| 362 | 20250227 | 125400 | 180388599800 | 22550 | 22600 | 22600 | 22550 | 5551 |
| 363 | 20250227 | 125300 | 180263202450 | 22600 | 22600 | 22600 | 22550 | 4466 |
| 364 | 20250227 | 125200 | 180162300300 | 22550 | 22600 | 22600 | 22550 | 1684 |
| 365 | 20250227 | 125100 | 180124277150 | 22600 | 22600 | 22600 | 22550 | 1320 |
| 366 | 20250227 | 125000 | 180094475050 | 22600 | 22600 | 22600 | 22500 | 8701 |
| 367 | 20250227 | 124900 | 179898076200 | 22600 | 22600 | 22600 | 22550 | 5889 |
| 368 | 20250227 | 124800 | 179765224050 | 22550 | 22550 | 22600 | 22550 | 3315 |
| 369 | 20250227 | 124700 | 179690447350 | 22600 | 22550 | 22600 | 22550 | 4992 |
| 370 | 20250227 | 124600 | 179577782150 | 22550 | 22550 | 22600 | 22500 | 7894 |
| 371 | 20250227 | 124500 | 179399720100 | 22600 | 22550 | 22600 | 22500 | 5065 |
| 372 | 20250227 | 124400 | 179285485250 | 22550 | 22600 | 22600 | 22550 | 2471 |
| 373 | 20250227 | 124300 | 179229735150 | 22600 | 22550 | 22600 | 22550 | 8267 |
| 374 | 20250227 | 124200 | 179043232150 | 22550 | 22500 | 22600 | 22500 | 4020 |
| 375 | 20250227 | 124100 | 178952554500 | 22500 | 22600 | 22600 | 22500 | 15406 |
| 376 | 20250227 | 124000 | 178605106800 | 22600 | 22550 | 22600 | 22550 | 2241 |
| 377 | 20250227 | 123900 | 178554485550 | 22600 | 22550 | 22600 | 22550 | 3346 |
| 378 | 20250227 | 123800 | 178478955900 | 22550 | 22550 | 22600 | 22550 | 5448 |
| 379 | 20250227 | 123700 | 178356050850 | 22550 | 22650 | 22650 | 22550 | 15311 |
| 380 | 20250227 | 123600 | 178010085300 | 22650 | 22600 | 22650 | 22600 | 2168 |
| 381 | 20250227 | 123500 | 177961007700 | 22600 | 22650 | 22650 | 22600 | 2043 |
| 382 | 20250227 | 123400 | 177914804700 | 22650 | 22650 | 22700 | 22600 | 7777 |
| 383 | 20250227 | 123300 | 177738613100 | 22650 | 22650 | 22700 | 22650 | 3196 |
| 384 | 20250227 | 123200 | 177666191300 | 22650 | 22700 | 22700 | 22650 | 3114 |
| 385 | 20250227 | 123100 | 177595570750 | 22700 | 22600 | 22700 | 22600 | 14440 |
| 386 | 20250227 | 123000 | 177268638000 | 22650 | 22600 | 22650 | 22600 | 2353 |
| 387 | 20250227 | 122900 | 177215434450 | 22650 | 22650 | 22650 | 22600 | 2773 |
| 388 | 20250227 | 122800 | 177152690350 | 22650 | 22600 | 22650 | 22600 | 2743 |
| 389 | 20250227 | 122700 | 177090647950 | 22600 | 22650 | 22650 | 22550 | 2100 |
| 390 | 20250227 | 122600 | 177043169000 | 22600 | 22650 | 22650 | 22600 | 3759 |
| 391 | 20250227 | 122500 | 176958168800 | 22650 | 22600 | 22650 | 22550 | 4916 |
| 392 | 20250227 | 122400 | 176847016800 | 22600 | 22600 | 22600 | 22550 | 6350 |
| 393 | 20250227 | 122300 | 176703710550 | 22550 | 22650 | 22650 | 22500 | 14070 |
| 394 | 20250227 | 122200 | 176386208000 | 22650 | 22600 | 22650 | 22600 | 3579 |
| 395 | 20250227 | 122100 | 176305280800 | 22600 | 22650 | 22700 | 22600 | 8887 |
| 396 | 20250227 | 122000 | 176103987950 | 22700 | 22700 | 22700 | 22650 | 4482 |
| 397 | 20250227 | 121900 | 176002295400 | 22700 | 22700 | 22700 | 22650 | 10806 |
| 398 | 20250227 | 121800 | 175757061050 | 22700 | 22650 | 22700 | 22650 | 25772 |
| 399 | 20250227 | 121700 | 175172262650 | 22700 | 22650 | 22700 | 22600 | 4985 |
| 400 | 20250227 | 121600 | 175059256000 | 22650 | 22650 | 22700 | 22600 | 20053 |
| 401 | 20250227 | 121500 | 174605028600 | 22600 | 22650 | 22650 | 22600 | 2128 |
| 402 | 20250227 | 121400 | 174556887650 | 22600 | 22600 | 22650 | 22600 | 2455 |
| 403 | 20250227 | 121300 | 174501364350 | 22650 | 22600 | 22650 | 22550 | 4760 |
| 404 | 20250227 | 121200 | 174393737950 | 22650 | 22600 | 22650 | 22600 | 3299 |
| 405 | 20250227 | 121100 | 174319154150 | 22650 | 22650 | 22650 | 22600 | 3394 |
| 406 | 20250227 | 121000 | 174242411800 | 22650 | 22600 | 22650 | 22550 | 10649 |
| 407 | 20250227 | 120900 | 174001648300 | 22600 | 22650 | 22650 | 22600 | 3201 |
| 408 | 20250227 | 120800 | 173929230850 | 22650 | 22650 | 22650 | 22600 | 2524 |
| 409 | 20250227 | 120700 | 173872087300 | 22600 | 22600 | 22650 | 22600 | 2212 |
| 410 | 20250227 | 120600 | 173822043100 | 22600 | 22600 | 22650 | 22600 | 2776 |
| 411 | 20250227 | 120500 | 173759235100 | 22600 | 22600 | 22650 | 22600 | 2366 |
| 412 | 20250227 | 120400 | 173705692250 | 22650 | 22650 | 22650 | 22600 | 1530 |
| 413 | 20250227 | 120300 | 173671066150 | 22600 | 22700 | 22700 | 22600 | 8850 |
| 414 | 20250227 | 120200 | 173470677500 | 22700 | 22700 | 22700 | 22650 | 8103 |
| 415 | 20250227 | 120100 | 173286895300 | 22650 | 22550 | 22700 | 22550 | 33514 |
| 416 | 20250227 | 120000 | 172528552500 | 22600 | 22550 | 22600 | 22550 | 2360 |
| 417 | 20250227 | 115900 | 172475301450 | 22550 | 22550 | 22600 | 22550 | 2472 |
| 418 | 20250227 | 115800 | 172419483550 | 22600 | 22600 | 22600 | 22550 | 3481 |
| 419 | 20250227 | 115700 | 172340933850 | 22550 | 22600 | 22600 | 22550 | 3951 |
| 420 | 20250227 | 115600 | 172251774000 | 22550 | 22600 | 22600 | 22550 | 8641 |
| 421 | 20250227 | 115500 | 172056586700 | 22550 | 22600 | 22600 | 22500 | 11525 |
| 422 | 20250227 | 115400 | 171796449200 | 22550 | 22600 | 22600 | 22550 | 2675 |
| 423 | 20250227 | 115300 | 171736113400 | 22550 | 22600 | 22600 | 22550 | 2400 |
| 424 | 20250227 | 115200 | 171681956650 | 22600 | 22600 | 22600 | 22550 | 2044 |
| 425 | 20250227 | 115100 | 171635837150 | 22600 | 22600 | 22600 | 22550 | 1817 |
| 426 | 20250227 | 115000 | 171594823650 | 22550 | 22550 | 22600 | 22550 | 3390 |
| 427 | 20250227 | 114900 | 171518332400 | 22600 | 22550 | 22600 | 22550 | 4601 |
| 428 | 20250227 | 114800 | 171414541400 | 22600 | 22550 | 22600 | 22500 | 7827 |
| 429 | 20250227 | 114700 | 171237976150 | 22550 | 22600 | 22600 | 22550 | 4507 |
| 430 | 20250227 | 114600 | 171136318350 | 22600 | 22550 | 22600 | 22550 | 2197 |
| 431 | 20250227 | 114500 | 171086753000 | 22600 | 22550 | 22600 | 22500 | 6104 |
| 432 | 20250227 | 114400 | 170949177750 | 22550 | 22600 | 22600 | 22550 | 4948 |
| 433 | 20250227 | 114300 | 170837547600 | 22600 | 22600 | 22600 | 22550 | 2155 |
| 434 | 20250227 | 114200 | 170788867600 | 22600 | 22550 | 22600 | 22550 | 2189 |
| 435 | 20250227 | 114100 | 170739475700 | 22550 | 22550 | 22600 | 22550 | 3164 |
| 436 | 20250227 | 114000 | 170668079100 | 22600 | 22650 | 22700 | 22550 | 12825 |
| 437 | 20250227 | 113900 | 170378067250 | 22650 | 22600 | 22700 | 22600 | 18360 |
| 438 | 20250227 | 113800 | 169962429250 | 22600 | 22700 | 22700 | 22600 | 6192 |
| 439 | 20250227 | 113700 | 169822284050 | 22700 | 22700 | 22700 | 22650 | 8963 |
| 440 | 20250227 | 113600 | 169619187700 | 22700 | 22700 | 22700 | 22650 | 9366 |
| 441 | 20250227 | 113500 | 169406699900 | 22650 | 22600 | 22700 | 22600 | 11779 |
| 442 | 20250227 | 113400 | 169139740850 | 22600 | 22650 | 22650 | 22600 | 13096 |
| 443 | 20250227 | 113300 | 168843369950 | 22600 | 22600 | 22650 | 22550 | 14695 |
| 444 | 20250227 | 113200 | 168511513200 | 22600 | 22550 | 22600 | 22550 | 4099 |
| 445 | 20250227 | 113100 | 168418975600 | 22550 | 22600 | 22600 | 22550 | 3150 |
| 446 | 20250227 | 113000 | 168347928050 | 22600 | 22600 | 22600 | 22550 | 6050 |
| 447 | 20250227 | 112900 | 168211330750 | 22600 | 22600 | 22600 | 22550 | 3923 |
| 448 | 20250227 | 112800 | 168122708600 | 22550 | 22600 | 22600 | 22550 | 9284 |
| 449 | 20250227 | 112700 | 167913038050 | 22600 | 22700 | 22750 | 22550 | 64473 |
| 450 | 20250227 | 112600 | 166450459300 | 22650 | 22500 | 22700 | 22500 | 76434 |
| 451 | 20250227 | 112500 | 164721592850 | 22500 | 22550 | 22550 | 22450 | 14105 |
| 452 | 20250227 | 112400 | 164404206100 | 22500 | 22500 | 22550 | 22500 | 3717 |
| 453 | 20250227 | 112300 | 164320484250 | 22500 | 22550 | 22550 | 22500 | 4189 |
| 454 | 20250227 | 112200 | 164226143600 | 22500 | 22550 | 22550 | 22450 | 5499 |
| 455 | 20250227 | 112100 | 164102378000 | 22500 | 22500 | 22550 | 22450 | 22484 |
| 456 | 20250227 | 112000 | 163596223150 | 22500 | 22350 | 22500 | 22300 | 58243 |
| 457 | 20250227 | 111900 | 162289434650 | 22350 | 22300 | 22350 | 22300 | 3510 |
| 458 | 20250227 | 111800 | 162211059150 | 22300 | 22300 | 22350 | 22300 | 3150 |
| 459 | 20250227 | 111700 | 162140713550 | 22350 | 22300 | 22350 | 22300 | 3180 |
| 460 | 20250227 | 111600 | 162069750650 | 22300 | 22300 | 22350 | 22300 | 1259 |
| 461 | 20250227 | 111500 | 162041661500 | 22300 | 22300 | 22350 | 22300 | 3482 |
| 462 | 20250227 | 111400 | 161963964900 | 22300 | 22250 | 22350 | 22200 | 3208 |
| 463 | 20250227 | 111300 | 161892467850 | 22250 | 22250 | 22300 | 22250 | 3468 |
| 464 | 20250227 | 111200 | 161815273400 | 22300 | 22300 | 22300 | 22250 | 4977 |
| 465 | 20250227 | 111100 | 161704405250 | 22250 | 22250 | 22300 | 22200 | 9161 |
| 466 | 20250227 | 111000 | 161500556500 | 22250 | 22300 | 22300 | 22200 | 6511 |
| 467 | 20250227 | 110900 | 161355674900 | 22300 | 22250 | 22300 | 22200 | 7435 |
| 468 | 20250227 | 110800 | 161190325850 | 22250 | 22300 | 22300 | 22250 | 2354 |
| 469 | 20250227 | 110700 | 161137908600 | 22300 | 22250 | 22300 | 22200 | 22819 |
| 470 | 20250227 | 110600 | 160631096600 | 22250 | 22300 | 22300 | 22250 | 5088 |
| 471 | 20250227 | 110500 | 160517845300 | 22300 | 22300 | 22300 | 22250 | 12723 |
| 472 | 20250227 | 110400 | 160234653550 | 22300 | 22300 | 22350 | 22250 | 6772 |
| 473 | 20250227 | 110300 | 160083626450 | 22300 | 22400 | 22450 | 22300 | 20592 |
| 474 | 20250227 | 110200 | 159623398800 | 22400 | 22450 | 22450 | 22400 | 10710 |
| 475 | 20250227 | 110100 | 159383413150 | 22450 | 22450 | 22450 | 22400 | 3506 |
| 476 | 20250227 | 110000 | 159304844800 | 22450 | 22400 | 22450 | 22400 | 2561 |
| 477 | 20250227 | 105900 | 159247386750 | 22400 | 22400 | 22450 | 22400 | 3246 |
| 478 | 20250227 | 105800 | 159174633200 | 22400 | 22400 | 22450 | 22400 | 2920 |
| 479 | 20250227 | 105700 | 159109184450 | 22450 | 22450 | 22450 | 22400 | 12256 |
| 480 | 20250227 | 105600 | 158834265350 | 22450 | 22350 | 22450 | 22350 | 17569 |
| 481 | 20250227 | 105500 | 158440603100 | 22350 | 22400 | 22400 | 22350 | 2292 |
| 482 | 20250227 | 105400 | 158389326400 | 22400 | 22350 | 22400 | 22350 | 10015 |
| 483 | 20250227 | 105300 | 158165455800 | 22350 | 22300 | 22400 | 22250 | 12965 |
| 484 | 20250227 | 105200 | 157875936100 | 22250 | 22300 | 22350 | 22250 | 7735 |
| 485 | 20250227 | 105100 | 157703537250 | 22300 | 22300 | 22300 | 22250 | 6394 |
| 486 | 20250227 | 105000 | 157561122950 | 22300 | 22250 | 22300 | 22250 | 4635 |
| 487 | 20250227 | 104900 | 157457906350 | 22250 | 22350 | 22350 | 22250 | 7439 |
| 488 | 20250227 | 104800 | 157292066150 | 22350 | 22200 | 22350 | 22200 | 14418 |
| 489 | 20250227 | 104700 | 156970915500 | 22200 | 22300 | 22300 | 22150 | 26572 |
| 490 | 20250227 | 104600 | 156380602000 | 22300 | 22250 | 22300 | 22200 | 23105 |
| 491 | 20250227 | 104500 | 155866469600 | 22250 | 22200 | 22300 | 22150 | 23813 |
| 492 | 20250227 | 104400 | 155337223250 | 22200 | 22300 | 22350 | 22200 | 43227 |
| 493 | 20250227 | 104300 | 154376089150 | 22350 | 22450 | 22450 | 22200 | 179492 |
| 494 | 20250227 | 104200 | 150366347850 | 22450 | 22550 | 22550 | 22450 | 12592 |
| 495 | 20250227 | 104100 | 150083109050 | 22550 | 22650 | 22650 | 22500 | 23233 |
| 496 | 20250227 | 104000 | 149558764800 | 22600 | 22600 | 22650 | 22550 | 21166 |
| 497 | 20250227 | 103900 | 149080337350 | 22600 | 22500 | 22600 | 22500 | 12637 |
| 498 | 20250227 | 103800 | 148795322650 | 22550 | 22450 | 22550 | 22450 | 12394 |
| 499 | 20250227 | 103700 | 148516220600 | 22500 | 22450 | 22500 | 22450 | 6751 |
| 500 | 20250227 | 103600 | 148364379450 | 22500 | 22550 | 22550 | 22450 | 6849 |
| 501 | 20250227 | 103500 | 148210235700 | 22500 | 22500 | 22550 | 22450 | 10017 |
| 502 | 20250227 | 103400 | 147984739050 | 22500 | 22450 | 22550 | 22450 | 23147 |
| 503 | 20250227 | 103300 | 147464088500 | 22450 | 22450 | 22500 | 22400 | 6501 |
| 504 | 20250227 | 103200 | 147318155700 | 22450 | 22450 | 22450 | 22400 | 14319 |
| 505 | 20250227 | 103100 | 146996774450 | 22450 | 22450 | 22500 | 22450 | 7631 |
| 506 | 20250227 | 103000 | 146825408750 | 22500 | 22500 | 22500 | 22450 | 6354 |
| 507 | 20250227 | 102900 | 146682611250 | 22500 | 22400 | 22500 | 22400 | 15955 |
| 508 | 20250227 | 102800 | 146324329500 | 22450 | 22400 | 22450 | 22400 | 6438 |
| 509 | 20250227 | 102700 | 146180042850 | 22450 | 22450 | 22450 | 22400 | 10492 |
| 510 | 20250227 | 102600 | 145944825300 | 22450 | 22450 | 22500 | 22400 | 10974 |
| 511 | 20250227 | 102500 | 145698594450 | 22500 | 22450 | 22500 | 22450 | 6648 |
| 512 | 20250227 | 102400 | 145549230450 | 22450 | 22450 | 22500 | 22450 | 7324 |
| 513 | 20250227 | 102300 | 145384680800 | 22450 | 22450 | 22500 | 22400 | 17094 |
| 514 | 20250227 | 102200 | 145000948800 | 22450 | 22500 | 22500 | 22450 | 4946 |
| 515 | 20250227 | 102100 | 144889865400 | 22500 | 22500 | 22550 | 22450 | 9159 |
| 516 | 20250227 | 102000 | 144683711100 | 22500 | 22500 | 22550 | 22500 | 4485 |
| 517 | 20250227 | 101900 | 144582718950 | 22550 | 22500 | 22550 | 22400 | 30506 |
| 518 | 20250227 | 101800 | 143897390800 | 22450 | 22450 | 22500 | 22450 | 6355 |
| 519 | 20250227 | 101700 | 143754508650 | 22450 | 22450 | 22500 | 22450 | 8816 |
| 520 | 20250227 | 101600 | 143556527250 | 22500 | 22400 | 22500 | 22400 | 13243 |
| 521 | 20250227 | 101500 | 143259141750 | 22450 | 22500 | 22500 | 22400 | 25564 |
| 522 | 20250227 | 101400 | 142685480350 | 22450 | 22500 | 22550 | 22450 | 18417 |
| 523 | 20250227 | 101300 | 142271482750 | 22550 | 22500 | 22550 | 22450 | 6575 |
| 524 | 20250227 | 101200 | 142123477250 | 22550 | 22450 | 22550 | 22450 | 17029 |
| 525 | 20250227 | 101100 | 141740683400 | 22500 | 22450 | 22550 | 22450 | 15593 |
| 526 | 20250227 | 101000 | 141389938650 | 22450 | 22650 | 22650 | 22450 | 23712 |
| 527 | 20250227 | 100900 | 140855215600 | 22600 | 22750 | 22750 | 22600 | 45243 |
| 528 | 20250227 | 100800 | 139829244050 | 22750 | 22650 | 22800 | 22650 | 69055 |
| 529 | 20250227 | 100700 | 138259656500 | 22650 | 22700 | 22700 | 22650 | 17001 |
| 530 | 20250227 | 100600 | 137873937850 | 22650 | 22600 | 22700 | 22550 | 34594 |
| 531 | 20250227 | 100500 | 137091260050 | 22550 | 22500 | 22600 | 22500 | 52824 |
| 532 | 20250227 | 100400 | 135901072900 | 22550 | 22550 | 22600 | 22500 | 23758 |
| 533 | 20250227 | 100300 | 135365254150 | 22550 | 22450 | 22600 | 22350 | 44629 |
| 534 | 20250227 | 100200 | 134361820600 | 22400 | 22400 | 22450 | 22350 | 28587 |
| 535 | 20250227 | 100100 | 133721185150 | 22400 | 22450 | 22500 | 22400 | 18885 |
| 536 | 20250227 | 100000 | 133297144050 | 22500 | 22500 | 22550 | 22450 | 20116 |
| 537 | 20250227 | 095900 | 132844844900 | 22500 | 22650 | 22700 | 22500 | 37027 |
| 538 | 20250227 | 095800 | 132008390750 | 22650 | 22600 | 22650 | 22600 | 16913 |
| 539 | 20250227 | 095700 | 131625532300 | 22650 | 22600 | 22650 | 22600 | 9428 |
| 540 | 20250227 | 095600 | 131412151150 | 22650 | 22750 | 22750 | 22600 | 46359 |
| 541 | 20250227 | 095500 | 130360853250 | 22750 | 22650 | 22750 | 22600 | 67100 |
| 542 | 20250227 | 095400 | 128837630500 | 22600 | 22500 | 22650 | 22500 | 33920 |
| 543 | 20250227 | 095300 | 128071261600 | 22500 | 22550 | 22550 | 22450 | 26334 |
| 544 | 20250227 | 095200 | 127479230500 | 22550 | 22550 | 22600 | 22500 | 34934 |
| 545 | 20250227 | 095100 | 126690819050 | 22550 | 22450 | 22650 | 22450 | 76492 |
| 546 | 20250227 | 095000 | 124964706200 | 22500 | 22400 | 22500 | 22300 | 81889 |
| 547 | 20250227 | 094900 | 123132342200 | 22350 | 22550 | 22550 | 22350 | 120046 |
| 548 | 20250227 | 094800 | 120438468600 | 22550 | 22600 | 22600 | 22500 | 53675 |
| 549 | 20250227 | 094700 | 119228517250 | 22550 | 22700 | 22700 | 22550 | 46081 |
| 550 | 20250227 | 094600 | 118185917700 | 22700 | 22700 | 22800 | 22650 | 60351 |
| 551 | 20250227 | 094500 | 116813690800 | 22650 | 22750 | 22750 | 22650 | 23643 |
| 552 | 20250227 | 094400 | 116276822200 | 22750 | 22750 | 22750 | 22700 | 20641 |
| 553 | 20250227 | 094300 | 115807805400 | 22750 | 22800 | 22800 | 22650 | 38322 |
| 554 | 20250227 | 094200 | 114936916550 | 22800 | 22600 | 22800 | 22550 | 57081 |
| 555 | 20250227 | 094100 | 113639013050 | 22700 | 22650 | 22700 | 22500 | 82857 |
| 556 | 20250227 | 094000 | 111765483600 | 22700 | 22700 | 22750 | 22650 | 49030 |
| 557 | 20250227 | 093900 | 110652689300 | 22650 | 22650 | 22700 | 22550 | 51257 |
| 558 | 20250227 | 093800 | 109492896800 | 22650 | 22750 | 22800 | 22650 | 58388 |
| 559 | 20250227 | 093700 | 108164927550 | 22750 | 22750 | 22800 | 22500 | 161720 |
| 560 | 20250227 | 093600 | 104501127100 | 22700 | 22850 | 23050 | 22700 | 93473 |
| 561 | 20250227 | 093500 | 102361985600 | 22900 | 22900 | 22900 | 22700 | 109116 |
| 562 | 20250227 | 093400 | 99874559700 | 22850 | 23000 | 23150 | 22850 | 157022 |
| 563 | 20250227 | 093300 | 96261202200 | 23050 | 23000 | 23100 | 22950 | 120344 |
| 564 | 20250227 | 093200 | 93487246450 | 22950 | 23050 | 23100 | 22950 | 135479 |
| 565 | 20250227 | 093100 | 90368633450 | 23000 | 22900 | 23150 | 22850 | 251470 |
| 566 | 20250227 | 093000 | 84581298000 | 22900 | 22800 | 22950 | 22750 | 161603 |
| 567 | 20250227 | 092900 | 80884658400 | 22800 | 22850 | 22900 | 22650 | 167500 |
| 568 | 20250227 | 092800 | 77073138850 | 22850 | 22950 | 23050 | 22800 | 167488 |
| 569 | 20250227 | 092700 | 73237655100 | 22850 | 23050 | 23200 | 22850 | 221626 |
| 570 | 20250227 | 092600 | 68123801050 | 23050 | 23000 | 23250 | 22950 | 392540 |
| 571 | 20250227 | 092500 | 59060496950 | 23000 | 22600 | 23000 | 22550 | 385913 |
| 572 | 20250227 | 092400 | 50253358850 | 22600 | 22600 | 22650 | 22500 | 82034 |
| 573 | 20250227 | 092300 | 48401380400 | 22600 | 22450 | 22600 | 22400 | 143278 |
| 574 | 20250227 | 092200 | 45176447000 | 22500 | 22350 | 22500 | 22300 | 61182 |
| 575 | 20250227 | 092100 | 43804663900 | 22300 | 22300 | 22450 | 22250 | 47792 |
| 576 | 20250227 | 092000 | 42735422000 | 22300 | 22150 | 22300 | 22100 | 43490 |
| 577 | 20250227 | 091900 | 41769486450 | 22150 | 22150 | 22200 | 22100 | 31246 |
| 578 | 20250227 | 091800 | 41077093250 | 22150 | 22350 | 22400 | 22100 | 57052 |
| 579 | 20250227 | 091700 | 39810622950 | 22350 | 22450 | 22450 | 22300 | 52995 |
| 580 | 20250227 | 091600 | 38623836750 | 22400 | 22400 | 22550 | 22350 | 107677 |
| 581 | 20250227 | 091500 | 36201404250 | 22400 | 22450 | 22500 | 22250 | 75210 |
| 582 | 20250227 | 091400 | 34516888900 | 22450 | 22400 | 22550 | 22350 | 177606 |
| 583 | 20250227 | 091300 | 30525280350 | 22450 | 22250 | 22450 | 21950 | 224107 |
| 584 | 20250227 | 091200 | 25523681150 | 22200 | 22300 | 22300 | 22150 | 44574 |
| 585 | 20250227 | 091100 | 24532643850 | 22250 | 22000 | 22300 | 21950 | 85651 |
| 586 | 20250227 | 091000 | 22631544000 | 21900 | 22100 | 22100 | 21850 | 38978 |
| 587 | 20250227 | 090900 | 21776374650 | 22000 | 21950 | 22200 | 21900 | 70399 |
| 588 | 20250227 | 090800 | 20224758350 | 21950 | 22050 | 22200 | 21850 | 71566 |
| 589 | 20250227 | 090700 | 18650696850 | 22050 | 22200 | 22400 | 22050 | 169813 |
| 590 | 20250227 | 090600 | 14871543200 | 22150 | 21950 | 22200 | 21950 | 135002 |
| 591 | 20250227 | 090500 | 11890143800 | 22000 | 22050 | 22100 | 21900 | 84098 |
| 592 | 20250227 | 090400 | 10035949800 | 22050 | 21750 | 22100 | 21700 | 182632 |
| 593 | 20250227 | 090300 | 6032680800 | 21750 | 21600 | 21800 | 21550 | 75053 |
| 594 | 20250227 | 090200 | 4404724050 | 21550 | 21600 | 21650 | 21500 | 37136 |
| 595 | 20250227 | 090100 | 3602812900 | 21600 | 21450 | 21800 | 21450 | 83341 |
| 596 | 20250227 | 090000 | 1799365400 | 21450 | 21300 | 21500 | 21300 | 84164 |