31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 183800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 7421 |
| 3 | 20250227 | 183700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20250227 | 183600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20250227 | 183500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20250227 | 183400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20250227 | 183300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20250227 | 183200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20250227 | 183100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20250227 | 183000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20250227 | 182900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20250227 | 182800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20250227 | 182700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20250227 | 182600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20250227 | 182500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20250227 | 182400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20250227 | 182300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20250227 | 182200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20250227 | 182100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20250227 | 182000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20250227 | 181900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20250227 | 181800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20250227 | 181700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20250227 | 181600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20250227 | 181500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20250227 | 181400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20250227 | 181300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20250227 | 181200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20250227 | 181100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20250227 | 181000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20250227 | 180900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20250227 | 180800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 7421 |
| 33 | 20250227 | 180700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20250227 | 180600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20250227 | 180500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20250227 | 180400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20250227 | 180300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20250227 | 180200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20250227 | 180100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20250227 | 180000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20250227 | 175900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20250227 | 175800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20250227 | 175700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20250227 | 175600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20250227 | 175500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20250227 | 175400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20250227 | 175300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20250227 | 175200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20250227 | 175100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20250227 | 175000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20250227 | 174900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20250227 | 174800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20250227 | 174700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20250227 | 174600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20250227 | 174500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20250227 | 174400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20250227 | 174300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20250227 | 174200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20250227 | 174100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20250227 | 174000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20250227 | 173900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20250227 | 173800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 7421 |
| 63 | 20250227 | 173700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20250227 | 173600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20250227 | 173500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20250227 | 173400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20250227 | 173300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20250227 | 173200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20250227 | 173100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20250227 | 173000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20250227 | 172900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20250227 | 172800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20250227 | 172700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20250227 | 172600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20250227 | 172500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20250227 | 172400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20250227 | 172300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20250227 | 172200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20250227 | 172100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20250227 | 172000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20250227 | 171900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20250227 | 171800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20250227 | 171700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20250227 | 171600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20250227 | 171500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20250227 | 171400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20250227 | 171300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20250227 | 171200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20250227 | 171100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20250227 | 171000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20250227 | 170900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20250227 | 170800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 7421 |
| 93 | 20250227 | 170700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20250227 | 170600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20250227 | 170500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20250227 | 170400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20250227 | 170300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20250227 | 170200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20250227 | 170100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20250227 | 170000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20250227 | 165900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20250227 | 165800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20250227 | 165700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20250227 | 165600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20250227 | 165500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20250227 | 165400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20250227 | 165300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20250227 | 165200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20250227 | 165100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20250227 | 165000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20250227 | 164900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20250227 | 164800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20250227 | 164700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20250227 | 164600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20250227 | 164500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20250227 | 164400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20250227 | 164300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20250227 | 164200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20250227 | 164100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20250227 | 164000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20250227 | 163900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20250227 | 163800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 7421 |
| 123 | 20250227 | 163700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20250227 | 163600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20250227 | 163500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20250227 | 163400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20250227 | 163300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20250227 | 163200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20250227 | 163100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20250227 | 163000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20250227 | 162900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20250227 | 162800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20250227 | 162700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20250227 | 162600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20250227 | 162500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20250227 | 162400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20250227 | 162300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20250227 | 162200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20250227 | 162100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20250227 | 162000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20250227 | 161900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20250227 | 161800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20250227 | 161700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20250227 | 161600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20250227 | 161500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20250227 | 161400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20250227 | 161300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20250227 | 161200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20250227 | 161100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20250227 | 161000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20250227 | 160900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20250227 | 160800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 7421 |
| 153 | 20250227 | 160700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20250227 | 160600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20250227 | 160500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20250227 | 160400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20250227 | 160300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20250227 | 160200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20250227 | 160100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20250227 | 160000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20250227 | 155900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20250227 | 155800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20250227 | 155700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20250227 | 155600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20250227 | 155500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20250227 | 155400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20250227 | 155300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20250227 | 155200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20250227 | 155100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20250227 | 155000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20250227 | 154900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20250227 | 154800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20250227 | 154700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20250227 | 154600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20250227 | 154500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20250227 | 154400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20250227 | 154300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20250227 | 154200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20250227 | 154100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20250227 | 154000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20250227 | 153900 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20250227 | 153800 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 7421 |
| 183 | 20250227 | 153700 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20250227 | 153600 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20250227 | 153500 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20250227 | 153400 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20250227 | 153300 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20250227 | 153200 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20250227 | 153100 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20250227 | 153000 | 6433945250 | 31450 | 31450 | 31450 | 31450 | 7421 |
| 191 | 20250227 | 152900 | 6200554800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20250227 | 152800 | 6200554800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20250227 | 152700 | 6200554800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20250227 | 152600 | 6200554800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20250227 | 152500 | 6200554800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20250227 | 152400 | 6200554800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20250227 | 152300 | 6200554800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20250227 | 152200 | 6200554800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20250227 | 152100 | 6200554800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20250227 | 152000 | 6200554800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20250227 | 151900 | 6200554800 | 31550 | 31450 | 31550 | 31450 | 1874 |
| 202 | 20250227 | 151800 | 6141504750 | 31500 | 31450 | 31500 | 31450 | 141 |
| 203 | 20250227 | 151700 | 6137065050 | 31450 | 31500 | 31500 | 31450 | 353 |
| 204 | 20250227 | 151600 | 6125953050 | 31500 | 31450 | 31500 | 31450 | 480 |
| 205 | 20250227 | 151500 | 6110834050 | 31450 | 31500 | 31500 | 31400 | 593 |
| 206 | 20250227 | 151400 | 6092194600 | 31400 | 31400 | 31500 | 31400 | 1864 |
| 207 | 20250227 | 151300 | 6033591950 | 31400 | 31350 | 31400 | 31350 | 44 |
| 208 | 20250227 | 151200 | 6032210500 | 31400 | 31350 | 31400 | 31350 | 155 |
| 209 | 20250227 | 151100 | 6027347600 | 31350 | 31400 | 31400 | 31350 | 681 |
| 210 | 20250227 | 151000 | 6005967800 | 31400 | 31350 | 31400 | 31350 | 216 |
| 211 | 20250227 | 150900 | 5999188900 | 31400 | 31450 | 31450 | 31400 | 487 |
| 212 | 20250227 | 150800 | 5983894100 | 31450 | 31500 | 31500 | 31450 | 80 |
| 213 | 20250227 | 150700 | 5981377850 | 31400 | 31450 | 31500 | 31400 | 902 |
| 214 | 20250227 | 150600 | 5953028100 | 31450 | 31450 | 31500 | 31400 | 551 |
| 215 | 20250227 | 150500 | 5935702700 | 31500 | 31500 | 31550 | 31500 | 965 |
| 216 | 20250227 | 150400 | 5905277400 | 31500 | 31500 | 31500 | 31500 | 142 |
| 217 | 20250227 | 150300 | 5900804400 | 31500 | 31400 | 31500 | 31400 | 335 |
| 218 | 20250227 | 150200 | 5890268050 | 31450 | 31450 | 31450 | 31400 | 188 |
| 219 | 20250227 | 150100 | 5884362500 | 31400 | 31450 | 31450 | 31400 | 174 |
| 220 | 20250227 | 150000 | 5878898600 | 31450 | 31450 | 31450 | 31400 | 22 |
| 221 | 20250227 | 145900 | 5878207650 | 31450 | 31450 | 31450 | 31400 | 26 |
| 222 | 20250227 | 145800 | 5877390500 | 31450 | 31400 | 31450 | 31400 | 349 |
| 223 | 20250227 | 145700 | 5866420650 | 31400 | 31350 | 31400 | 31350 | 22 |
| 224 | 20250227 | 145600 | 5865730850 | 31400 | 31350 | 31450 | 31350 | 89 |
| 225 | 20250227 | 145500 | 5862938950 | 31350 | 31500 | 31500 | 31350 | 804 |
| 226 | 20250227 | 145400 | 5837664150 | 31500 | 31500 | 31550 | 31450 | 167 |
| 227 | 20250227 | 145300 | 5832408750 | 31550 | 31550 | 31550 | 31450 | 72 |
| 228 | 20250227 | 145200 | 5830141350 | 31550 | 31500 | 31550 | 31500 | 221 |
| 229 | 20250227 | 145100 | 5823179800 | 31500 | 31450 | 31550 | 31400 | 669 |
| 230 | 20250227 | 145000 | 5802106400 | 31450 | 31400 | 31500 | 31400 | 775 |
| 231 | 20250227 | 144900 | 5777742800 | 31400 | 31400 | 31400 | 31350 | 68 |
| 232 | 20250227 | 144800 | 5775607650 | 31400 | 31300 | 31400 | 31300 | 204 |
| 233 | 20250227 | 144700 | 5769204150 | 31400 | 31300 | 31400 | 31300 | 469 |
| 234 | 20250227 | 144600 | 5754485400 | 31300 | 31300 | 31300 | 31300 | 799 |
| 235 | 20250227 | 144500 | 5729476700 | 31300 | 31250 | 31300 | 31250 | 65 |
| 236 | 20250227 | 144400 | 5727443250 | 31300 | 31300 | 31300 | 31250 | 121 |
| 237 | 20250227 | 144300 | 5723661550 | 31300 | 31250 | 31300 | 31250 | 85 |
| 238 | 20250227 | 144200 | 5721005250 | 31250 | 31250 | 31300 | 31250 | 612 |
| 239 | 20250227 | 144100 | 5701879100 | 31300 | 31250 | 31300 | 31250 | 20 |
| 240 | 20250227 | 144000 | 5701253550 | 31300 | 31300 | 31300 | 31300 | 167 |
| 241 | 20250227 | 143900 | 5696026450 | 31300 | 31400 | 31400 | 31250 | 247 |
| 242 | 20250227 | 143800 | 5688301000 | 31300 | 31400 | 31400 | 31300 | 159 |
| 243 | 20250227 | 143700 | 5683321300 | 31400 | 31300 | 31400 | 31200 | 529 |
| 244 | 20250227 | 143600 | 5666765950 | 31250 | 31200 | 31300 | 31200 | 284 |
| 245 | 20250227 | 143500 | 5657886700 | 31200 | 31300 | 31300 | 31200 | 132 |
| 246 | 20250227 | 143400 | 5653763100 | 31300 | 31200 | 31300 | 31200 | 26 |
| 247 | 20250227 | 143300 | 5652951500 | 31150 | 31150 | 31200 | 31150 | 289 |
| 248 | 20250227 | 143200 | 5643948750 | 31150 | 31300 | 31300 | 31150 | 318 |
| 249 | 20250227 | 143100 | 5634025700 | 31250 | 31200 | 31250 | 31200 | 52 |
| 250 | 20250227 | 143000 | 5632402500 | 31200 | 31200 | 31300 | 31200 | 192 |
| 251 | 20250227 | 142900 | 5626410900 | 31250 | 31300 | 31300 | 31250 | 102 |
| 252 | 20250227 | 142800 | 5623223350 | 31250 | 31250 | 31350 | 31250 | 95 |
| 253 | 20250227 | 142700 | 5620254200 | 31250 | 31250 | 31350 | 31250 | 205 |
| 254 | 20250227 | 142600 | 5613847550 | 31300 | 31350 | 31350 | 31300 | 18 |
| 255 | 20250227 | 142500 | 5613283950 | 31300 | 31350 | 31350 | 31300 | 113 |
| 256 | 20250227 | 142400 | 5609746900 | 31350 | 31300 | 31400 | 31250 | 324 |
| 257 | 20250227 | 142300 | 5599605250 | 31400 | 31400 | 31400 | 31300 | 451 |
| 258 | 20250227 | 142200 | 5585454750 | 31400 | 31300 | 31400 | 31300 | 269 |
| 259 | 20250227 | 142100 | 5577020900 | 31350 | 31300 | 31350 | 31250 | 527 |
| 260 | 20250227 | 142000 | 5560526200 | 31300 | 31300 | 31350 | 31300 | 245 |
| 261 | 20250227 | 141900 | 5552857650 | 31300 | 31300 | 31300 | 31250 | 23 |
| 262 | 20250227 | 141800 | 5552138750 | 31300 | 31300 | 31300 | 31250 | 279 |
| 263 | 20250227 | 141700 | 5543417100 | 31250 | 31250 | 31300 | 31250 | 142 |
| 264 | 20250227 | 141600 | 5538979150 | 31250 | 31300 | 31300 | 31200 | 226 |
| 265 | 20250227 | 141500 | 5531926250 | 31300 | 31250 | 31300 | 31200 | 32 |
| 266 | 20250227 | 141400 | 5530926150 | 31300 | 31300 | 31300 | 31300 | 55 |
| 267 | 20250227 | 141300 | 5529204650 | 31300 | 31300 | 31300 | 31150 | 1066 |
| 268 | 20250227 | 141200 | 5495961350 | 31300 | 31250 | 31300 | 31250 | 59 |
| 269 | 20250227 | 141100 | 5494115700 | 31350 | 31350 | 31350 | 31350 | 13 |
| 270 | 20250227 | 141000 | 5493708150 | 31300 | 31300 | 31300 | 31250 | 27 |
| 271 | 20250227 | 140900 | 5492863900 | 31350 | 31250 | 31350 | 31250 | 24 |
| 272 | 20250227 | 140800 | 5492113700 | 31350 | 31200 | 31350 | 31200 | 1387 |
| 273 | 20250227 | 140700 | 5448822150 | 31200 | 31300 | 31300 | 31200 | 121 |
| 274 | 20250227 | 140600 | 5445039400 | 31250 | 31250 | 31300 | 31250 | 144 |
| 275 | 20250227 | 140500 | 5440539100 | 31300 | 31300 | 31300 | 31300 | 42 |
| 276 | 20250227 | 140400 | 5439224500 | 31300 | 31300 | 31300 | 31250 | 12 |
| 277 | 20250227 | 140300 | 5438848950 | 31250 | 31350 | 31350 | 31250 | 67 |
| 278 | 20250227 | 140200 | 5436754950 | 31350 | 31300 | 31350 | 31250 | 96 |
| 279 | 20250227 | 140100 | 5433752250 | 31350 | 31350 | 31350 | 31350 | 8 |
| 280 | 20250227 | 140000 | 5433501450 | 31350 | 31300 | 31350 | 31300 | 102 |
| 281 | 20250227 | 135900 | 5430308800 | 31300 | 31300 | 31300 | 31300 | 380 |
| 282 | 20250227 | 135800 | 5418414800 | 31300 | 31300 | 31300 | 31250 | 55 |
| 283 | 20250227 | 135700 | 5416695900 | 31300 | 31250 | 31300 | 31250 | 25 |
| 284 | 20250227 | 135600 | 5415914600 | 31300 | 31250 | 31300 | 31250 | 135 |
| 285 | 20250227 | 135500 | 5411694950 | 31250 | 31200 | 31300 | 31200 | 22 |
| 286 | 20250227 | 135400 | 5411007300 | 31300 | 31200 | 31300 | 31200 | 23 |
| 287 | 20250227 | 135300 | 5410289500 | 31200 | 31250 | 31300 | 31200 | 189 |
| 288 | 20250227 | 135200 | 5404385550 | 31250 | 31250 | 31300 | 31250 | 57 |
| 289 | 20250227 | 135100 | 5402604200 | 31300 | 31200 | 31300 | 31200 | 51 |
| 290 | 20250227 | 135000 | 5401012550 | 31300 | 31150 | 31300 | 31150 | 205 |
| 291 | 20250227 | 134900 | 5394626350 | 31200 | 31150 | 31200 | 31150 | 570 |
| 292 | 20250227 | 134800 | 5376862950 | 31200 | 31200 | 31200 | 31150 | 175 |
| 293 | 20250227 | 134700 | 5371404050 | 31200 | 31250 | 31300 | 31200 | 173 |
| 294 | 20250227 | 134600 | 5365998350 | 31200 | 31200 | 31250 | 31150 | 570 |
| 295 | 20250227 | 134500 | 5348214400 | 31200 | 31250 | 31250 | 31200 | 119 |
| 296 | 20250227 | 134400 | 5344495850 | 31300 | 31300 | 31300 | 31250 | 4 |
| 297 | 20250227 | 134300 | 5344370700 | 31250 | 31250 | 31250 | 31200 | 337 |
| 298 | 20250227 | 134200 | 5333840550 | 31250 | 31250 | 31250 | 31200 | 101 |
| 299 | 20250227 | 134100 | 5330689250 | 31250 | 31300 | 31300 | 31250 | 187 |
| 300 | 20250227 | 134000 | 5324845350 | 31300 | 31250 | 31300 | 31250 | 42 |
| 301 | 20250227 | 133900 | 5323532500 | 31300 | 31300 | 31300 | 31250 | 31 |
| 302 | 20250227 | 133800 | 5322563300 | 31300 | 31250 | 31300 | 31250 | 23 |
| 303 | 20250227 | 133700 | 5321843900 | 31250 | 31200 | 31250 | 31200 | 66 |
| 304 | 20250227 | 133600 | 5319782000 | 31150 | 31200 | 31200 | 31150 | 431 |
| 305 | 20250227 | 133500 | 5306349950 | 31250 | 31250 | 31250 | 31250 | 34 |
| 306 | 20250227 | 133400 | 5305287450 | 31250 | 31200 | 31250 | 31150 | 250 |
| 307 | 20250227 | 133300 | 5297487500 | 31200 | 31150 | 31200 | 31150 | 45 |
| 308 | 20250227 | 133200 | 5296085600 | 31150 | 31150 | 31200 | 31150 | 98 |
| 309 | 20250227 | 133100 | 5293032800 | 31150 | 31200 | 31200 | 31150 | 112 |
| 310 | 20250227 | 133000 | 5289543900 | 31150 | 31200 | 31250 | 31150 | 1500 |
| 311 | 20250227 | 132900 | 5242750450 | 31200 | 31200 | 31250 | 31200 | 80 |
| 312 | 20250227 | 132800 | 5240252100 | 31250 | 31250 | 31300 | 31250 | 86 |
| 313 | 20250227 | 132700 | 5237563750 | 31300 | 31250 | 31300 | 31250 | 258 |
| 314 | 20250227 | 132600 | 5229500900 | 31300 | 31300 | 31300 | 31250 | 43 |
| 315 | 20250227 | 132500 | 5228156250 | 31250 | 31300 | 31300 | 31250 | 35 |
| 316 | 20250227 | 132400 | 5227060800 | 31200 | 31300 | 31350 | 31200 | 791 |
| 317 | 20250227 | 132300 | 5202336250 | 31300 | 31350 | 31350 | 31300 | 115 |
| 318 | 20250227 | 132200 | 5198736700 | 31400 | 31350 | 31400 | 31350 | 216 |
| 319 | 20250227 | 132100 | 5191959500 | 31350 | 31350 | 31350 | 31300 | 737 |
| 320 | 20250227 | 132000 | 5168879550 | 31400 | 31400 | 31400 | 31350 | 63 |
| 321 | 20250227 | 131900 | 5166904300 | 31350 | 31400 | 31400 | 31350 | 315 |
| 322 | 20250227 | 131800 | 5157020800 | 31400 | 31400 | 31400 | 31350 | 83 |
| 323 | 20250227 | 131700 | 5154417600 | 31400 | 31400 | 31400 | 31400 | 305 |
| 324 | 20250227 | 131600 | 5144840600 | 31400 | 31350 | 31400 | 31350 | 18 |
| 325 | 20250227 | 131500 | 5144275450 | 31350 | 31400 | 31400 | 31350 | 1132 |
| 326 | 20250227 | 131400 | 5108730700 | 31500 | 31450 | 31500 | 31450 | 426 |
| 327 | 20250227 | 131300 | 5095332400 | 31500 | 31500 | 31500 | 31450 | 32 |
| 328 | 20250227 | 131200 | 5094324600 | 31550 | 31450 | 31550 | 31400 | 53 |
| 329 | 20250227 | 131100 | 5092657050 | 31400 | 31350 | 31450 | 31350 | 3560 |
| 330 | 20250227 | 131000 | 4980877850 | 31350 | 31450 | 31550 | 31350 | 162 |
| 331 | 20250227 | 130900 | 4975791200 | 31550 | 31400 | 31550 | 31350 | 559 |
| 332 | 20250227 | 130800 | 4958183850 | 31350 | 31400 | 31400 | 31350 | 457 |
| 333 | 20250227 | 130700 | 4943856650 | 31400 | 31350 | 31400 | 31350 | 121 |
| 334 | 20250227 | 130600 | 4940063200 | 31350 | 31300 | 31350 | 31300 | 201 |
| 335 | 20250227 | 130500 | 4933770400 | 31350 | 31350 | 31350 | 31300 | 35 |
| 336 | 20250227 | 130400 | 4932673650 | 31350 | 31350 | 31350 | 31350 | 85 |
| 337 | 20250227 | 130300 | 4930008900 | 31300 | 31300 | 31350 | 31300 | 410 |
| 338 | 20250227 | 130200 | 4917159850 | 31350 | 31400 | 31400 | 31350 | 289 |
| 339 | 20250227 | 130100 | 4908099100 | 31400 | 31350 | 31400 | 31350 | 3 |
| 340 | 20250227 | 130000 | 4908004950 | 31400 | 31400 | 31400 | 31350 | 198 |
| 341 | 20250227 | 125900 | 4901795950 | 31400 | 31350 | 31400 | 31350 | 63 |
| 342 | 20250227 | 125800 | 4899820850 | 31400 | 31400 | 31400 | 31350 | 377 |
| 343 | 20250227 | 125700 | 4887983750 | 31350 | 31300 | 31350 | 31300 | 357 |
| 344 | 20250227 | 125600 | 4876800300 | 31350 | 31400 | 31400 | 31350 | 149 |
| 345 | 20250227 | 125500 | 4872129000 | 31400 | 31400 | 31450 | 31400 | 450 |
| 346 | 20250227 | 125400 | 4857998450 | 31400 | 31400 | 31400 | 31400 | 849 |
| 347 | 20250227 | 125300 | 4831339850 | 31450 | 31550 | 31550 | 31450 | 401 |
| 348 | 20250227 | 125200 | 4818726500 | 31550 | 31550 | 31550 | 31450 | 45 |
| 349 | 20250227 | 125100 | 4817307950 | 31550 | 31500 | 31550 | 31450 | 110 |
| 350 | 20250227 | 125000 | 4813843850 | 31500 | 31550 | 31550 | 31500 | 51 |
| 351 | 20250227 | 124900 | 4812237300 | 31500 | 31500 | 31500 | 31500 | 25 |
| 352 | 20250227 | 124800 | 4811449800 | 31500 | 31500 | 31550 | 31500 | 42 |
| 353 | 20250227 | 124700 | 4810126250 | 31500 | 31500 | 31500 | 31500 | 74 |
| 354 | 20250227 | 124600 | 4807795250 | 31500 | 31450 | 31500 | 31450 | 57 |
| 355 | 20250227 | 124500 | 4806002500 | 31450 | 31450 | 31500 | 31450 | 325 |
| 356 | 20250227 | 124400 | 4795781200 | 31500 | 31450 | 31500 | 31450 | 28 |
| 357 | 20250227 | 124300 | 4794899650 | 31450 | 31450 | 31500 | 31450 | 14 |
| 358 | 20250227 | 124200 | 4794459300 | 31450 | 31450 | 31500 | 31450 | 25 |
| 359 | 20250227 | 124100 | 4793672950 | 31450 | 31500 | 31500 | 31450 | 66 |
| 360 | 20250227 | 124000 | 4791596200 | 31500 | 31450 | 31500 | 31450 | 142 |
| 361 | 20250227 | 123900 | 4787124850 | 31500 | 31450 | 31500 | 31450 | 37 |
| 362 | 20250227 | 123800 | 4785961100 | 31500 | 31500 | 31500 | 31500 | 3 |
| 363 | 20250227 | 123700 | 4785866600 | 31500 | 31450 | 31500 | 31450 | 29 |
| 364 | 20250227 | 123600 | 4784954500 | 31500 | 31450 | 31500 | 31450 | 236 |
| 365 | 20250227 | 123500 | 4777521600 | 31500 | 31500 | 31500 | 31500 | 8 |
| 366 | 20250227 | 123400 | 4777269600 | 31450 | 31550 | 31550 | 31450 | 19 |
| 367 | 20250227 | 123300 | 4776670900 | 31550 | 31500 | 31550 | 31500 | 329 |
| 368 | 20250227 | 123200 | 4766307350 | 31550 | 31550 | 31550 | 31500 | 283 |
| 369 | 20250227 | 123100 | 4757386450 | 31550 | 31550 | 31550 | 31500 | 80 |
| 370 | 20250227 | 123000 | 4754863900 | 31550 | 31450 | 31550 | 31450 | 35 |
| 371 | 20250227 | 122900 | 4753762700 | 31550 | 31450 | 31550 | 31450 | 13 |
| 372 | 20250227 | 122800 | 4753353750 | 31450 | 31550 | 31550 | 31450 | 27 |
| 373 | 20250227 | 122700 | 4752504250 | 31450 | 31350 | 31550 | 31350 | 79 |
| 374 | 20250227 | 122600 | 4750021350 | 31350 | 31400 | 31500 | 31350 | 379 |
| 375 | 20250227 | 122500 | 4738103450 | 31450 | 31450 | 31450 | 31450 | 2 |
| 376 | 20250227 | 122400 | 4738040550 | 31500 | 31500 | 31500 | 31350 | 419 |
| 377 | 20250227 | 122300 | 4724904550 | 31500 | 31400 | 31500 | 31400 | 1030 |
| 378 | 20250227 | 122200 | 4692559000 | 31500 | 31500 | 31500 | 31500 | 37 |
| 379 | 20250227 | 122100 | 4691393500 | 31550 | 31500 | 31550 | 31300 | 962 |
| 380 | 20250227 | 122000 | 4661172300 | 31500 | 31550 | 31550 | 31500 | 247 |
| 381 | 20250227 | 121900 | 4653391750 | 31550 | 31600 | 31600 | 31550 | 46 |
| 382 | 20250227 | 121800 | 4651939450 | 31600 | 31600 | 31650 | 31500 | 496 |
| 383 | 20250227 | 121700 | 4636267900 | 31550 | 31500 | 31600 | 31500 | 127 |
| 384 | 20250227 | 121600 | 4632261250 | 31500 | 31500 | 31500 | 31500 | 218 |
| 385 | 20250227 | 121500 | 4625394250 | 31500 | 31450 | 31500 | 31450 | 25 |
| 386 | 20250227 | 121400 | 4624607800 | 31500 | 31450 | 31500 | 31450 | 51 |
| 387 | 20250227 | 121300 | 4623001550 | 31450 | 31400 | 31450 | 31400 | 463 |
| 388 | 20250227 | 121200 | 4608441850 | 31350 | 31400 | 31400 | 31350 | 417 |
| 389 | 20250227 | 121100 | 4595359650 | 31450 | 31400 | 31450 | 31400 | 24 |
| 390 | 20250227 | 121000 | 4594605950 | 31450 | 31400 | 31450 | 31400 | 110 |
| 391 | 20250227 | 120900 | 4591151900 | 31450 | 31450 | 31500 | 31450 | 136 |
| 392 | 20250227 | 120800 | 4586874650 | 31450 | 31500 | 31500 | 31450 | 55 |
| 393 | 20250227 | 120700 | 4585144800 | 31500 | 31450 | 31500 | 31450 | 46 |
| 394 | 20250227 | 120600 | 4583695900 | 31500 | 31500 | 31550 | 31500 | 74 |
| 395 | 20250227 | 120500 | 4581364550 | 31500 | 31450 | 31500 | 31450 | 530 |
| 396 | 20250227 | 120400 | 4564674050 | 31450 | 31400 | 31500 | 31400 | 146 |
| 397 | 20250227 | 120300 | 4560089450 | 31400 | 31500 | 31500 | 31400 | 128 |
| 398 | 20250227 | 120200 | 4556057950 | 31600 | 31450 | 31600 | 31450 | 1513 |
| 399 | 20250227 | 120100 | 4508336850 | 31400 | 31400 | 31400 | 31400 | 652 |
| 400 | 20250227 | 120000 | 4487864050 | 31350 | 31250 | 31400 | 31250 | 678 |
| 401 | 20250227 | 115900 | 4466595100 | 31350 | 31250 | 31350 | 31250 | 98 |
| 402 | 20250227 | 115800 | 4463527850 | 31250 | 31300 | 31300 | 31250 | 7 |
| 403 | 20250227 | 115700 | 4463308800 | 31350 | 31150 | 31350 | 31150 | 128 |
| 404 | 20250227 | 115600 | 4459312600 | 31350 | 31300 | 31350 | 31150 | 2104 |
| 405 | 20250227 | 115500 | 4393641050 | 31350 | 31350 | 31350 | 31300 | 22 |
| 406 | 20250227 | 115400 | 4392951500 | 31300 | 31300 | 31350 | 31300 | 76 |
| 407 | 20250227 | 115300 | 4390572550 | 31350 | 31350 | 31350 | 31300 | 17 |
| 408 | 20250227 | 115200 | 4390040100 | 31350 | 31350 | 31350 | 31300 | 205 |
| 409 | 20250227 | 115100 | 4383623100 | 31350 | 31400 | 31400 | 31300 | 148 |
| 410 | 20250227 | 115000 | 4378978850 | 31400 | 31350 | 31400 | 31350 | 214 |
| 411 | 20250227 | 114900 | 4372269100 | 31350 | 31400 | 31400 | 31350 | 101 |
| 412 | 20250227 | 114800 | 4369097750 | 31400 | 31400 | 31400 | 31350 | 317 |
| 413 | 20250227 | 114700 | 4359144600 | 31450 | 31400 | 31450 | 31400 | 21 |
| 414 | 20250227 | 114600 | 4358484650 | 31400 | 31450 | 31450 | 31400 | 135 |
| 415 | 20250227 | 114500 | 4354240550 | 31450 | 31450 | 31500 | 31400 | 567 |
| 416 | 20250227 | 114400 | 4336408350 | 31450 | 31450 | 31450 | 31450 | 100 |
| 417 | 20250227 | 114300 | 4333263350 | 31450 | 31500 | 31500 | 31400 | 229 |
| 418 | 20250227 | 114200 | 4326064850 | 31500 | 31500 | 31500 | 31400 | 94 |
| 419 | 20250227 | 114100 | 4323111750 | 31500 | 31400 | 31500 | 31400 | 511 |
| 420 | 20250227 | 114000 | 4307016250 | 31400 | 31450 | 31550 | 31400 | 555 |
| 421 | 20250227 | 113900 | 4289546950 | 31400 | 31400 | 31450 | 31400 | 55 |
| 422 | 20250227 | 113800 | 4287819500 | 31450 | 31450 | 31450 | 31450 | 25 |
| 423 | 20250227 | 113700 | 4287033250 | 31400 | 31400 | 31400 | 31400 | 137 |
| 424 | 20250227 | 113600 | 4282731450 | 31400 | 31300 | 31400 | 31300 | 35 |
| 425 | 20250227 | 113500 | 4281635300 | 31300 | 31350 | 31400 | 31300 | 229 |
| 426 | 20250227 | 113400 | 4274456000 | 31350 | 31350 | 31400 | 31350 | 55 |
| 427 | 20250227 | 113300 | 4272730050 | 31250 | 31250 | 31400 | 31250 | 66 |
| 428 | 20250227 | 113200 | 4270665400 | 31350 | 31300 | 31350 | 31250 | 1138 |
| 429 | 20250227 | 113100 | 4235066750 | 31200 | 31250 | 31300 | 31200 | 12 |
| 430 | 20250227 | 113000 | 4234691800 | 31200 | 31200 | 31250 | 31200 | 60 |
| 431 | 20250227 | 112900 | 4232818400 | 31300 | 31300 | 31300 | 31200 | 796 |
| 432 | 20250227 | 112800 | 4207980400 | 31300 | 31300 | 31300 | 31200 | 74 |
| 433 | 20250227 | 112700 | 4205670500 | 31200 | 31200 | 31350 | 31200 | 232 |
| 434 | 20250227 | 112600 | 4198427050 | 31200 | 31300 | 31350 | 31200 | 365 |
| 435 | 20250227 | 112500 | 4187028250 | 31300 | 31250 | 31300 | 31250 | 272 |
| 436 | 20250227 | 112400 | 4178517350 | 31200 | 31200 | 31250 | 31200 | 32 |
| 437 | 20250227 | 112300 | 4177518650 | 31200 | 31300 | 31300 | 31200 | 28 |
| 438 | 20250227 | 112200 | 4176643700 | 31300 | 31200 | 31300 | 31200 | 175 |
| 439 | 20250227 | 112100 | 4171179750 | 31200 | 31150 | 31250 | 31150 | 140 |
| 440 | 20250227 | 112000 | 4166814000 | 31150 | 31150 | 31250 | 31150 | 108 |
| 441 | 20250227 | 111900 | 4163444650 | 31200 | 31100 | 31250 | 31100 | 419 |
| 442 | 20250227 | 111800 | 4150404450 | 31150 | 31150 | 31250 | 31100 | 456 |
| 443 | 20250227 | 111700 | 4136190600 | 31100 | 31200 | 31200 | 31100 | 240 |
| 444 | 20250227 | 111600 | 4128715400 | 31150 | 31100 | 31150 | 31100 | 101 |
| 445 | 20250227 | 111500 | 4125570350 | 31150 | 31100 | 31150 | 31100 | 105 |
| 446 | 20250227 | 111400 | 4122304800 | 31100 | 31100 | 31150 | 31100 | 84 |
| 447 | 20250227 | 111300 | 4119691950 | 31100 | 31050 | 31100 | 31050 | 409 |
| 448 | 20250227 | 111200 | 4106980650 | 31050 | 31150 | 31150 | 31050 | 171 |
| 449 | 20250227 | 111100 | 4101663350 | 31100 | 31100 | 31150 | 31050 | 209 |
| 450 | 20250227 | 111000 | 4095158750 | 31100 | 31100 | 31100 | 31000 | 789 |
| 451 | 20250227 | 110900 | 4070696800 | 31050 | 31050 | 31050 | 31050 | 619 |
| 452 | 20250227 | 110800 | 4051476850 | 31150 | 31150 | 31150 | 31000 | 58 |
| 453 | 20250227 | 110700 | 4049675500 | 31000 | 30950 | 31050 | 30900 | 2116 |
| 454 | 20250227 | 110600 | 3984166500 | 30900 | 31150 | 31150 | 30900 | 8687 |
| 455 | 20250227 | 110500 | 3714625900 | 31150 | 31200 | 31200 | 31150 | 400 |
| 456 | 20250227 | 110400 | 3702164900 | 31200 | 31200 | 31250 | 31150 | 266 |
| 457 | 20250227 | 110300 | 3693873200 | 31200 | 31200 | 31250 | 31200 | 283 |
| 458 | 20250227 | 110200 | 3685043500 | 31200 | 31150 | 31250 | 31150 | 111 |
| 459 | 20250227 | 110100 | 3681582300 | 31200 | 31300 | 31300 | 31150 | 5626 |
| 460 | 20250227 | 110000 | 3506018250 | 31300 | 31250 | 31300 | 31250 | 414 |
| 461 | 20250227 | 105900 | 3493067500 | 31250 | 31400 | 31400 | 31250 | 5146 |
| 462 | 20250227 | 105800 | 3331920700 | 31400 | 31450 | 31450 | 31400 | 74 |
| 463 | 20250227 | 105700 | 3329597050 | 31400 | 31450 | 31450 | 31400 | 196 |
| 464 | 20250227 | 105600 | 3323435600 | 31450 | 31450 | 31500 | 31450 | 127 |
| 465 | 20250227 | 105500 | 3319441400 | 31450 | 31450 | 31500 | 31450 | 361 |
| 466 | 20250227 | 105400 | 3308079650 | 31450 | 31500 | 31500 | 31450 | 883 |
| 467 | 20250227 | 105300 | 3280281000 | 31500 | 31500 | 31600 | 31500 | 256 |
| 468 | 20250227 | 105200 | 3272203400 | 31500 | 31550 | 31550 | 31500 | 433 |
| 469 | 20250227 | 105100 | 3258551200 | 31550 | 31500 | 31550 | 31500 | 42 |
| 470 | 20250227 | 105000 | 3257227400 | 31500 | 31500 | 31550 | 31500 | 423 |
| 471 | 20250227 | 104900 | 3243892850 | 31550 | 31650 | 31650 | 31550 | 402 |
| 472 | 20250227 | 104800 | 3231208400 | 31650 | 31650 | 31700 | 31650 | 247 |
| 473 | 20250227 | 104700 | 3223384150 | 31650 | 31650 | 31650 | 31550 | 1446 |
| 474 | 20250227 | 104600 | 3177633250 | 31700 | 31600 | 31700 | 31550 | 271 |
| 475 | 20250227 | 104500 | 3169063050 | 31700 | 31600 | 31700 | 31550 | 394 |
| 476 | 20250227 | 104400 | 3156603250 | 31600 | 31600 | 31600 | 31550 | 384 |
| 477 | 20250227 | 104300 | 3144472100 | 31600 | 31550 | 31600 | 31550 | 131 |
| 478 | 20250227 | 104200 | 3140339000 | 31550 | 31550 | 31550 | 31550 | 54 |
| 479 | 20250227 | 104100 | 3138635300 | 31550 | 31600 | 31600 | 31550 | 29 |
| 480 | 20250227 | 104000 | 3137719250 | 31650 | 31550 | 31650 | 31550 | 135 |
| 481 | 20250227 | 103900 | 3133454450 | 31600 | 31500 | 31600 | 31500 | 561 |
| 482 | 20250227 | 103800 | 3115759900 | 31500 | 31500 | 31500 | 31500 | 50 |
| 483 | 20250227 | 103700 | 3114184900 | 31500 | 31550 | 31550 | 31450 | 356 |
| 484 | 20250227 | 103600 | 3102971050 | 31550 | 31550 | 31600 | 31500 | 136 |
| 485 | 20250227 | 103500 | 3098680100 | 31550 | 31600 | 31600 | 31550 | 75 |
| 486 | 20250227 | 103400 | 3096312550 | 31600 | 31550 | 31600 | 31500 | 1360 |
| 487 | 20250227 | 103300 | 3053345100 | 31550 | 31550 | 31550 | 31500 | 849 |
| 488 | 20250227 | 103200 | 3026590300 | 31600 | 31550 | 31600 | 31550 | 187 |
| 489 | 20250227 | 103100 | 3020690250 | 31550 | 31600 | 31600 | 31500 | 1163 |
| 490 | 20250227 | 103000 | 2984022800 | 31600 | 31550 | 31600 | 31550 | 464 |
| 491 | 20250227 | 102900 | 2969382100 | 31600 | 31650 | 31650 | 31600 | 215 |
| 492 | 20250227 | 102800 | 2962587650 | 31650 | 31600 | 31650 | 31600 | 116 |
| 493 | 20250227 | 102700 | 2958921750 | 31650 | 31600 | 31650 | 31600 | 207 |
| 494 | 20250227 | 102600 | 2952379750 | 31600 | 31550 | 31600 | 31550 | 496 |
| 495 | 20250227 | 102500 | 2936709950 | 31550 | 31650 | 31650 | 31550 | 702 |
| 496 | 20250227 | 102400 | 2914528150 | 31650 | 31650 | 31650 | 31600 | 429 |
| 497 | 20250227 | 102300 | 2900951500 | 31650 | 31600 | 31650 | 31600 | 307 |
| 498 | 20250227 | 102200 | 2891244650 | 31600 | 31650 | 31650 | 31600 | 16 |
| 499 | 20250227 | 102100 | 2890738850 | 31650 | 31600 | 31650 | 31600 | 115 |
| 500 | 20250227 | 102000 | 2887104800 | 31650 | 31600 | 31650 | 31600 | 31 |
| 501 | 20250227 | 101900 | 2886123700 | 31650 | 31600 | 31650 | 31600 | 90 |
| 502 | 20250227 | 101800 | 2883277700 | 31600 | 31600 | 31650 | 31600 | 198 |
| 503 | 20250227 | 101700 | 2877015900 | 31650 | 31700 | 31700 | 31650 | 408 |
| 504 | 20250227 | 101600 | 2864102650 | 31700 | 31700 | 31700 | 31650 | 70 |
| 505 | 20250227 | 101500 | 2861886350 | 31700 | 31650 | 31700 | 31600 | 146 |
| 506 | 20250227 | 101400 | 2857270600 | 31600 | 31700 | 31700 | 31600 | 19 |
| 507 | 20250227 | 101300 | 2856668850 | 31600 | 31600 | 31700 | 31600 | 154 |
| 508 | 20250227 | 101200 | 2851795800 | 31650 | 31600 | 31700 | 31600 | 698 |
| 509 | 20250227 | 101100 | 2829737400 | 31650 | 31650 | 31700 | 31600 | 386 |
| 510 | 20250227 | 101000 | 2817521700 | 31650 | 31750 | 31750 | 31650 | 198 |
| 511 | 20250227 | 100900 | 2811246600 | 31750 | 31650 | 31750 | 31650 | 162 |
| 512 | 20250227 | 100800 | 2806117350 | 31650 | 31700 | 31700 | 31650 | 658 |
| 513 | 20250227 | 100700 | 2785269700 | 31700 | 31750 | 31750 | 31650 | 35 |
| 514 | 20250227 | 100600 | 2784159000 | 31750 | 31650 | 31750 | 31650 | 123 |
| 515 | 20250227 | 100500 | 2780261250 | 31750 | 31700 | 31750 | 31650 | 286 |
| 516 | 20250227 | 100400 | 2771188350 | 31650 | 31650 | 31650 | 31600 | 629 |
| 517 | 20250227 | 100300 | 2751308500 | 31600 | 31650 | 31800 | 31600 | 225 |
| 518 | 20250227 | 100200 | 2744179800 | 31700 | 31700 | 31700 | 31650 | 82 |
| 519 | 20250227 | 100100 | 2741581050 | 31700 | 31700 | 31700 | 31650 | 383 |
| 520 | 20250227 | 100000 | 2729455000 | 31700 | 31800 | 31800 | 31650 | 408 |
| 521 | 20250227 | 095900 | 2716510650 | 31750 | 31800 | 31900 | 31750 | 871 |
| 522 | 20250227 | 095800 | 2688773800 | 31850 | 31800 | 31850 | 31750 | 3929 |
| 523 | 20250227 | 095700 | 2563848150 | 31750 | 31750 | 31800 | 31750 | 881 |
| 524 | 20250227 | 095600 | 2535839600 | 31750 | 31500 | 31800 | 31500 | 1556 |
| 525 | 20250227 | 095500 | 2486471300 | 31500 | 31650 | 31650 | 31500 | 224 |
| 526 | 20250227 | 095400 | 2479402450 | 31650 | 31400 | 31650 | 31400 | 193 |
| 527 | 20250227 | 095300 | 2473330600 | 31450 | 31450 | 31600 | 31400 | 3675 |
| 528 | 20250227 | 095200 | 2357809600 | 31450 | 31600 | 31650 | 31450 | 357 |
| 529 | 20250227 | 095100 | 2346561950 | 31600 | 31600 | 31600 | 31500 | 793 |
| 530 | 20250227 | 095000 | 2321557750 | 31550 | 31500 | 31600 | 31500 | 50 |
| 531 | 20250227 | 094900 | 2319979800 | 31500 | 31650 | 31650 | 31500 | 1140 |
| 532 | 20250227 | 094800 | 2283984800 | 31600 | 31700 | 31750 | 31600 | 1040 |
| 533 | 20250227 | 094700 | 2251036250 | 31700 | 31650 | 31700 | 31650 | 472 |
| 534 | 20250227 | 094600 | 2236084050 | 31650 | 31600 | 31650 | 31500 | 1436 |
| 535 | 20250227 | 094500 | 2190721050 | 31500 | 31450 | 31550 | 31400 | 452 |
| 536 | 20250227 | 094400 | 2176488300 | 31450 | 31300 | 31500 | 31300 | 2330 |
| 537 | 20250227 | 094300 | 2103423350 | 31300 | 31300 | 31300 | 31250 | 506 |
| 538 | 20250227 | 094200 | 2087602450 | 31300 | 31300 | 31350 | 31250 | 1210 |
| 539 | 20250227 | 094100 | 2049777350 | 31350 | 31350 | 31350 | 31300 | 64 |
| 540 | 20250227 | 094000 | 2047771450 | 31350 | 31300 | 31350 | 31300 | 1273 |
| 541 | 20250227 | 093900 | 2007926450 | 31300 | 31400 | 31400 | 31300 | 1992 |
| 542 | 20250227 | 093800 | 1945446400 | 31400 | 31500 | 31500 | 31400 | 86 |
| 543 | 20250227 | 093700 | 1942743300 | 31400 | 31400 | 31500 | 31400 | 316 |
| 544 | 20250227 | 093600 | 1932819200 | 31400 | 31400 | 31500 | 31400 | 218 |
| 545 | 20250227 | 093500 | 1925970800 | 31400 | 31650 | 31650 | 31400 | 662 |
| 546 | 20250227 | 093400 | 1905140500 | 31600 | 31500 | 31750 | 31450 | 1509 |
| 547 | 20250227 | 093300 | 1857478050 | 31400 | 31500 | 31500 | 31350 | 647 |
| 548 | 20250227 | 093200 | 1837186750 | 31500 | 31350 | 31500 | 31350 | 1752 |
| 549 | 20250227 | 093100 | 1782232050 | 31350 | 31450 | 31450 | 31350 | 1151 |
| 550 | 20250227 | 093000 | 1746089950 | 31450 | 31400 | 31550 | 31400 | 457 |
| 551 | 20250227 | 092900 | 1731714500 | 31450 | 31400 | 31450 | 31350 | 927 |
| 552 | 20250227 | 092800 | 1702613950 | 31400 | 31450 | 31450 | 31400 | 1116 |
| 553 | 20250227 | 092700 | 1667566300 | 31400 | 31500 | 31500 | 31400 | 815 |
| 554 | 20250227 | 092600 | 1641910850 | 31500 | 31500 | 31600 | 31500 | 97 |
| 555 | 20250227 | 092500 | 1638855150 | 31500 | 31600 | 31600 | 31500 | 2109 |
| 556 | 20250227 | 092400 | 1572314500 | 31700 | 31550 | 31700 | 31550 | 1605 |
| 557 | 20250227 | 092300 | 1521644100 | 31600 | 31450 | 31600 | 31450 | 1596 |
| 558 | 20250227 | 092200 | 1471284300 | 31500 | 31550 | 31550 | 31450 | 698 |
| 559 | 20250227 | 092100 | 1449294300 | 31550 | 31400 | 31600 | 31400 | 401 |
| 560 | 20250227 | 092000 | 1436680750 | 31450 | 31400 | 31450 | 31400 | 707 |
| 561 | 20250227 | 091900 | 1414472300 | 31400 | 31400 | 31450 | 31350 | 275 |
| 562 | 20250227 | 091800 | 1405838950 | 31400 | 31350 | 31400 | 31300 | 926 |
| 563 | 20250227 | 091700 | 1376825150 | 31350 | 31550 | 31600 | 31300 | 2475 |
| 564 | 20250227 | 091600 | 1299123800 | 31550 | 31550 | 31550 | 31500 | 142 |
| 565 | 20250227 | 091500 | 1294645450 | 31450 | 31550 | 31550 | 31400 | 262 |
| 566 | 20250227 | 091400 | 1286398300 | 31550 | 31450 | 31550 | 31300 | 934 |
| 567 | 20250227 | 091300 | 1257048900 | 31450 | 31500 | 31500 | 31350 | 953 |
| 568 | 20250227 | 091200 | 1227107150 | 31500 | 31600 | 31650 | 31500 | 859 |
| 569 | 20250227 | 091100 | 1200016400 | 31650 | 31250 | 31650 | 31200 | 1184 |
| 570 | 20250227 | 091000 | 1162795200 | 31250 | 31400 | 31400 | 31200 | 3530 |
| 571 | 20250227 | 090900 | 1052318850 | 31400 | 31300 | 31400 | 31300 | 2368 |
| 572 | 20250227 | 090800 | 978126350 | 31300 | 31500 | 31500 | 31300 | 2670 |
| 573 | 20250227 | 090700 | 894319350 | 31450 | 31550 | 31700 | 31450 | 3448 |
| 574 | 20250227 | 090600 | 785651000 | 31550 | 31650 | 31650 | 31550 | 2363 |
| 575 | 20250227 | 090500 | 711041150 | 31650 | 31750 | 31850 | 31600 | 2019 |
| 576 | 20250227 | 090400 | 646978650 | 31750 | 31800 | 31800 | 31700 | 1580 |
| 577 | 20250227 | 090300 | 596811750 | 31800 | 31900 | 32000 | 31600 | 3972 |
| 578 | 20250227 | 090200 | 470580000 | 31800 | 31650 | 31800 | 31550 | 2943 |
| 579 | 20250227 | 090100 | 377318650 | 31600 | 31800 | 31850 | 31600 | 2541 |
| 580 | 20250227 | 090000 | 296709450 | 31850 | 31950 | 32100 | 31800 | 8759 |