33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 191500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 3273 |
| 3 | 20250227 | 191400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20250227 | 191300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20250227 | 191200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20250227 | 191100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20250227 | 191000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20250227 | 190900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20250227 | 190800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20250227 | 190700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20250227 | 190600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20250227 | 190500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20250227 | 190400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20250227 | 190300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20250227 | 190200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20250227 | 190100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20250227 | 190000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20250227 | 185900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20250227 | 185800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20250227 | 185700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20250227 | 185600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20250227 | 185500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20250227 | 185400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20250227 | 185300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20250227 | 185200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20250227 | 185100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20250227 | 185000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20250227 | 184900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20250227 | 184800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20250227 | 184700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20250227 | 184600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20250227 | 184500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 3273 |
| 33 | 20250227 | 184400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20250227 | 184300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20250227 | 184200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20250227 | 184100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20250227 | 184000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20250227 | 183900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20250227 | 183800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20250227 | 183700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20250227 | 183600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20250227 | 183500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20250227 | 183400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20250227 | 183300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20250227 | 183200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20250227 | 183100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20250227 | 183000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20250227 | 182900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20250227 | 182800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20250227 | 182700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20250227 | 182600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20250227 | 182500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20250227 | 182400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20250227 | 182300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20250227 | 182200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20250227 | 182100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20250227 | 182000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20250227 | 181900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20250227 | 181800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20250227 | 181700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20250227 | 181600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20250227 | 181500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 3273 |
| 63 | 20250227 | 181400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20250227 | 181300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20250227 | 181200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20250227 | 181100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20250227 | 181000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20250227 | 180900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20250227 | 180800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20250227 | 180700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20250227 | 180600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20250227 | 180500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20250227 | 180400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20250227 | 180300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20250227 | 180200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20250227 | 180100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20250227 | 180000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20250227 | 175900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20250227 | 175800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20250227 | 175700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20250227 | 175600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20250227 | 175500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20250227 | 175400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20250227 | 175300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20250227 | 175200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20250227 | 175100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20250227 | 175000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20250227 | 174900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20250227 | 174800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20250227 | 174700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20250227 | 174600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20250227 | 174500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 3273 |
| 93 | 20250227 | 174400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20250227 | 174300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20250227 | 174200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20250227 | 174100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20250227 | 174000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20250227 | 173900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20250227 | 173800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20250227 | 173700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20250227 | 173600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20250227 | 173500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20250227 | 173400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20250227 | 173300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20250227 | 173200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20250227 | 173100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20250227 | 173000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20250227 | 172900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20250227 | 172800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20250227 | 172700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20250227 | 172600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20250227 | 172500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20250227 | 172400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20250227 | 172300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20250227 | 172200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20250227 | 172100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20250227 | 172000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20250227 | 171900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20250227 | 171800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20250227 | 171700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20250227 | 171600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20250227 | 171500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 3273 |
| 123 | 20250227 | 171400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20250227 | 171300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20250227 | 171200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20250227 | 171100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20250227 | 171000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20250227 | 170900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20250227 | 170800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20250227 | 170700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20250227 | 170600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20250227 | 170500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20250227 | 170400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20250227 | 170300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20250227 | 170200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20250227 | 170100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20250227 | 170000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20250227 | 165900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20250227 | 165800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20250227 | 165700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20250227 | 165600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20250227 | 165500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20250227 | 165400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20250227 | 165300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20250227 | 165200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20250227 | 165100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20250227 | 165000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20250227 | 164900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20250227 | 164800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20250227 | 164700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20250227 | 164600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20250227 | 164500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 3273 |
| 153 | 20250227 | 164400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20250227 | 164300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20250227 | 164200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20250227 | 164100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20250227 | 164000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20250227 | 163900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20250227 | 163800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20250227 | 163700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20250227 | 163600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20250227 | 163500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20250227 | 163400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20250227 | 163300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20250227 | 163200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20250227 | 163100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20250227 | 163000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20250227 | 162900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20250227 | 162800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20250227 | 162700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20250227 | 162600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20250227 | 162500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20250227 | 162400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20250227 | 162300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20250227 | 162200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20250227 | 162100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20250227 | 162000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20250227 | 161900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20250227 | 161800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20250227 | 161700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20250227 | 161600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20250227 | 161500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 3273 |
| 183 | 20250227 | 161400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20250227 | 161300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20250227 | 161200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20250227 | 161100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20250227 | 161000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20250227 | 160900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20250227 | 160800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20250227 | 160700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20250227 | 160600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20250227 | 160500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20250227 | 160400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20250227 | 160300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20250227 | 160200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20250227 | 160100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20250227 | 160000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20250227 | 155900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20250227 | 155800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20250227 | 155700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20250227 | 155600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20250227 | 155500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20250227 | 155400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20250227 | 155300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20250227 | 155200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20250227 | 155100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20250227 | 155000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20250227 | 154900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20250227 | 154800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20250227 | 154700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20250227 | 154600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20250227 | 154500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 3273 |
| 213 | 20250227 | 154400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20250227 | 154300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20250227 | 154200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20250227 | 154100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20250227 | 154000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20250227 | 153900 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20250227 | 153800 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20250227 | 153700 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20250227 | 153600 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20250227 | 153500 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20250227 | 153400 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20250227 | 153300 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20250227 | 153200 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20250227 | 153100 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20250227 | 153000 | 14958912150 | 42700 | 42700 | 42700 | 42700 | 3273 |
| 228 | 20250227 | 152900 | 14819155050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20250227 | 152800 | 14819155050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20250227 | 152700 | 14819155050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20250227 | 152600 | 14819155050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20250227 | 152500 | 14819155050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20250227 | 152400 | 14819155050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20250227 | 152300 | 14819155050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20250227 | 152200 | 14819155050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20250227 | 152100 | 14819155050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20250227 | 152000 | 14819155050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20250227 | 151900 | 14819155050 | 42700 | 42650 | 42700 | 42650 | 714 |
| 239 | 20250227 | 151800 | 14788680950 | 42650 | 42550 | 42650 | 42550 | 607 |
| 240 | 20250227 | 151700 | 14762827250 | 42550 | 42400 | 42600 | 42400 | 1025 |
| 241 | 20250227 | 151600 | 14719264100 | 42400 | 42400 | 42450 | 42400 | 424 |
| 242 | 20250227 | 151500 | 14701281250 | 42400 | 42300 | 42450 | 42300 | 995 |
| 243 | 20250227 | 151400 | 14659122000 | 42300 | 42500 | 42550 | 42300 | 2842 |
| 244 | 20250227 | 151300 | 14538527450 | 42550 | 42550 | 42550 | 42500 | 593 |
| 245 | 20250227 | 151200 | 14513318100 | 42550 | 42500 | 42550 | 42500 | 673 |
| 246 | 20250227 | 151100 | 14484706050 | 42550 | 42600 | 42650 | 42550 | 624 |
| 247 | 20250227 | 151000 | 14458137850 | 42550 | 42600 | 42600 | 42500 | 812 |
| 248 | 20250227 | 150900 | 14423582200 | 42550 | 42600 | 42600 | 42500 | 1024 |
| 249 | 20250227 | 150800 | 14380022100 | 42600 | 42650 | 42650 | 42550 | 1296 |
| 250 | 20250227 | 150700 | 14324805450 | 42650 | 42650 | 42650 | 42600 | 568 |
| 251 | 20250227 | 150600 | 14300592350 | 42600 | 42550 | 42650 | 42550 | 426 |
| 252 | 20250227 | 150500 | 14282437050 | 42600 | 42600 | 42650 | 42550 | 542 |
| 253 | 20250227 | 150400 | 14259345550 | 42600 | 42600 | 42650 | 42550 | 1160 |
| 254 | 20250227 | 150300 | 14209947950 | 42550 | 42550 | 42600 | 42500 | 382 |
| 255 | 20250227 | 150200 | 14193683700 | 42550 | 42450 | 42550 | 42450 | 582 |
| 256 | 20250227 | 150100 | 14168943750 | 42450 | 42400 | 42450 | 42350 | 184 |
| 257 | 20250227 | 150000 | 14161140150 | 42350 | 42400 | 42400 | 42250 | 1458 |
| 258 | 20250227 | 145900 | 14099463050 | 42400 | 42300 | 42450 | 42300 | 1683 |
| 259 | 20250227 | 145800 | 14028175050 | 42350 | 42350 | 42350 | 42300 | 370 |
| 260 | 20250227 | 145700 | 14012518450 | 42350 | 42350 | 42400 | 42300 | 2216 |
| 261 | 20250227 | 145600 | 13918758150 | 42350 | 42400 | 42450 | 42350 | 639 |
| 262 | 20250227 | 145500 | 13891676800 | 42450 | 42350 | 42450 | 42350 | 880 |
| 263 | 20250227 | 145400 | 13854396900 | 42300 | 42350 | 42400 | 42250 | 1580 |
| 264 | 20250227 | 145300 | 13787552050 | 42350 | 42350 | 42400 | 42350 | 357 |
| 265 | 20250227 | 145200 | 13772431050 | 42400 | 42300 | 42400 | 42300 | 691 |
| 266 | 20250227 | 145100 | 13743162600 | 42300 | 42350 | 42400 | 42200 | 1441 |
| 267 | 20250227 | 145000 | 13682301250 | 42350 | 42250 | 42350 | 42200 | 1234 |
| 268 | 20250227 | 144900 | 13630113500 | 42200 | 42200 | 42250 | 42200 | 1083 |
| 269 | 20250227 | 144800 | 13584397650 | 42150 | 42200 | 42250 | 42150 | 2622 |
| 270 | 20250227 | 144700 | 13473778050 | 42200 | 42200 | 42250 | 42200 | 3187 |
| 271 | 20250227 | 144600 | 13339174650 | 42250 | 42200 | 42250 | 42200 | 1002 |
| 272 | 20250227 | 144500 | 13296881100 | 42200 | 42200 | 42250 | 42200 | 1423 |
| 273 | 20250227 | 144400 | 13236826650 | 42200 | 42250 | 42250 | 42200 | 355 |
| 274 | 20250227 | 144300 | 13221839250 | 42250 | 42250 | 42250 | 42200 | 696 |
| 275 | 20250227 | 144200 | 13192443150 | 42300 | 42250 | 42300 | 42200 | 1804 |
| 276 | 20250227 | 144100 | 13116224450 | 42300 | 42250 | 42300 | 42200 | 1116 |
| 277 | 20250227 | 144000 | 13069113750 | 42300 | 42200 | 42300 | 42200 | 1663 |
| 278 | 20250227 | 143900 | 12998868450 | 42200 | 42250 | 42300 | 42200 | 1567 |
| 279 | 20250227 | 143800 | 12932716000 | 42200 | 42200 | 42250 | 42200 | 2097 |
| 280 | 20250227 | 143700 | 12844128500 | 42200 | 42200 | 42250 | 42200 | 548 |
| 281 | 20250227 | 143600 | 12820998900 | 42200 | 42250 | 42300 | 42200 | 2083 |
| 282 | 20250227 | 143500 | 12733058700 | 42250 | 42300 | 42300 | 42250 | 693 |
| 283 | 20250227 | 143400 | 12703769250 | 42250 | 42250 | 42300 | 42250 | 866 |
| 284 | 20250227 | 143300 | 12667173150 | 42300 | 42300 | 42350 | 42250 | 1717 |
| 285 | 20250227 | 143200 | 12594602000 | 42300 | 42300 | 42350 | 42300 | 564 |
| 286 | 20250227 | 143100 | 12570739900 | 42300 | 42350 | 42400 | 42300 | 376 |
| 287 | 20250227 | 143000 | 12554816150 | 42400 | 42300 | 42400 | 42300 | 2050 |
| 288 | 20250227 | 142900 | 12467970650 | 42300 | 42300 | 42350 | 42300 | 1170 |
| 289 | 20250227 | 142800 | 12418443500 | 42350 | 42350 | 42350 | 42300 | 335 |
| 290 | 20250227 | 142700 | 12404271700 | 42300 | 42350 | 42350 | 42200 | 1614 |
| 291 | 20250227 | 142600 | 12336056250 | 42300 | 42250 | 42400 | 42250 | 1784 |
| 292 | 20250227 | 142500 | 12260611300 | 42250 | 42250 | 42300 | 42250 | 371 |
| 293 | 20250227 | 142400 | 12244934400 | 42250 | 42350 | 42350 | 42200 | 2497 |
| 294 | 20250227 | 142300 | 12139375850 | 42350 | 42300 | 42400 | 42300 | 655 |
| 295 | 20250227 | 142200 | 12111631350 | 42250 | 42300 | 42300 | 42250 | 2694 |
| 296 | 20250227 | 142100 | 11997769100 | 42300 | 42400 | 42400 | 42300 | 2714 |
| 297 | 20250227 | 142000 | 11882884650 | 42400 | 42450 | 42450 | 42350 | 1127 |
| 298 | 20250227 | 141900 | 11835100000 | 42450 | 42450 | 42450 | 42400 | 1053 |
| 299 | 20250227 | 141800 | 11790435950 | 42450 | 42500 | 42500 | 42400 | 3224 |
| 300 | 20250227 | 141700 | 11653564800 | 42450 | 42550 | 42550 | 42450 | 434 |
| 301 | 20250227 | 141600 | 11635134200 | 42500 | 42500 | 42550 | 42500 | 498 |
| 302 | 20250227 | 141500 | 11613965750 | 42550 | 42550 | 42600 | 42500 | 1663 |
| 303 | 20250227 | 141400 | 11543265700 | 42550 | 42550 | 42600 | 42550 | 972 |
| 304 | 20250227 | 141300 | 11501894850 | 42550 | 42600 | 42650 | 42550 | 1311 |
| 305 | 20250227 | 141200 | 11446072800 | 42600 | 42550 | 42600 | 42500 | 3593 |
| 306 | 20250227 | 141100 | 11293297550 | 42550 | 42550 | 42600 | 42500 | 1095 |
| 307 | 20250227 | 141000 | 11246710000 | 42550 | 42550 | 42600 | 42550 | 1086 |
| 308 | 20250227 | 140900 | 11200499700 | 42600 | 42600 | 42600 | 42550 | 412 |
| 309 | 20250227 | 140800 | 11182967850 | 42600 | 42600 | 42600 | 42550 | 270 |
| 310 | 20250227 | 140700 | 11171477050 | 42550 | 42600 | 42600 | 42550 | 364 |
| 311 | 20250227 | 140600 | 11155982000 | 42600 | 42550 | 42600 | 42550 | 599 |
| 312 | 20250227 | 140500 | 11130484050 | 42550 | 42650 | 42650 | 42550 | 619 |
| 313 | 20250227 | 140400 | 11104132550 | 42600 | 42600 | 42650 | 42600 | 520 |
| 314 | 20250227 | 140300 | 11081980100 | 42600 | 42600 | 42650 | 42600 | 325 |
| 315 | 20250227 | 140200 | 11068129200 | 42600 | 42600 | 42650 | 42600 | 552 |
| 316 | 20250227 | 140100 | 11044605950 | 42650 | 42600 | 42650 | 42600 | 434 |
| 317 | 20250227 | 140000 | 11026113300 | 42650 | 42600 | 42650 | 42550 | 2447 |
| 318 | 20250227 | 135900 | 10921870900 | 42600 | 42600 | 42600 | 42550 | 923 |
| 319 | 20250227 | 135800 | 10882560250 | 42600 | 42650 | 42650 | 42600 | 2077 |
| 320 | 20250227 | 135700 | 10794076250 | 42650 | 42700 | 42700 | 42600 | 581 |
| 321 | 20250227 | 135600 | 10769306950 | 42700 | 42650 | 42700 | 42650 | 1248 |
| 322 | 20250227 | 135500 | 10716079500 | 42650 | 42700 | 42750 | 42650 | 305 |
| 323 | 20250227 | 135400 | 10703066550 | 42700 | 42700 | 42750 | 42700 | 1447 |
| 324 | 20250227 | 135300 | 10641270900 | 42700 | 42750 | 42750 | 42700 | 952 |
| 325 | 20250227 | 135200 | 10600616950 | 42750 | 42700 | 42750 | 42700 | 409 |
| 326 | 20250227 | 135100 | 10583151350 | 42700 | 42750 | 42750 | 42700 | 144 |
| 327 | 20250227 | 135000 | 10576998450 | 42700 | 42700 | 42750 | 42700 | 175 |
| 328 | 20250227 | 134900 | 10569523350 | 42700 | 42750 | 42800 | 42700 | 334 |
| 329 | 20250227 | 134800 | 10555247300 | 42800 | 42800 | 42800 | 42750 | 198 |
| 330 | 20250227 | 134700 | 10546781350 | 42750 | 42750 | 42800 | 42750 | 235 |
| 331 | 20250227 | 134600 | 10536734800 | 42750 | 42750 | 42800 | 42750 | 155 |
| 332 | 20250227 | 134500 | 10530105200 | 42750 | 42750 | 42800 | 42750 | 125 |
| 333 | 20250227 | 134400 | 10524761250 | 42750 | 42800 | 42800 | 42750 | 196 |
| 334 | 20250227 | 134300 | 10516380550 | 42800 | 42800 | 42800 | 42750 | 120 |
| 335 | 20250227 | 134200 | 10511249800 | 42800 | 42800 | 42800 | 42750 | 73 |
| 336 | 20250227 | 134100 | 10508126600 | 42750 | 42750 | 42800 | 42750 | 283 |
| 337 | 20250227 | 134000 | 10496026150 | 42750 | 42750 | 42800 | 42750 | 294 |
| 338 | 20250227 | 133900 | 10483451550 | 42750 | 42750 | 42800 | 42750 | 152 |
| 339 | 20250227 | 133800 | 10476948750 | 42750 | 42750 | 42800 | 42750 | 193 |
| 340 | 20250227 | 133700 | 10468697650 | 42800 | 42800 | 42800 | 42750 | 189 |
| 341 | 20250227 | 133600 | 10460615100 | 42800 | 42750 | 42800 | 42750 | 170 |
| 342 | 20250227 | 133500 | 10453346200 | 42750 | 42800 | 42850 | 42750 | 311 |
| 343 | 20250227 | 133400 | 10440044050 | 42800 | 42700 | 42800 | 42700 | 717 |
| 344 | 20250227 | 133300 | 10409394500 | 42700 | 42750 | 42750 | 42700 | 99 |
| 345 | 20250227 | 133200 | 10405167100 | 42700 | 42750 | 42750 | 42700 | 196 |
| 346 | 20250227 | 133100 | 10396792800 | 42700 | 42750 | 42750 | 42700 | 181 |
| 347 | 20250227 | 133000 | 10389060750 | 42700 | 42750 | 42750 | 42700 | 391 |
| 348 | 20250227 | 132900 | 10372353400 | 42750 | 42800 | 42800 | 42700 | 618 |
| 349 | 20250227 | 132800 | 10345935800 | 42800 | 42750 | 42900 | 42750 | 1416 |
| 350 | 20250227 | 132700 | 10285326050 | 42750 | 42800 | 42800 | 42750 | 628 |
| 351 | 20250227 | 132600 | 10258478300 | 42800 | 42750 | 42800 | 42750 | 95 |
| 352 | 20250227 | 132500 | 10254416800 | 42750 | 42800 | 42800 | 42750 | 213 |
| 353 | 20250227 | 132400 | 10245305800 | 42800 | 42750 | 42800 | 42700 | 3332 |
| 354 | 20250227 | 132300 | 10102870700 | 42750 | 42750 | 42750 | 42700 | 292 |
| 355 | 20250227 | 132200 | 10090390950 | 42700 | 42700 | 42750 | 42700 | 499 |
| 356 | 20250227 | 132100 | 10069083200 | 42700 | 42700 | 42750 | 42700 | 343 |
| 357 | 20250227 | 132000 | 10054436900 | 42700 | 42700 | 42750 | 42700 | 360 |
| 358 | 20250227 | 131900 | 10039064350 | 42750 | 42750 | 42800 | 42700 | 438 |
| 359 | 20250227 | 131800 | 10020340400 | 42750 | 42750 | 42800 | 42750 | 417 |
| 360 | 20250227 | 131700 | 10002513450 | 42750 | 42800 | 42800 | 42750 | 1254 |
| 361 | 20250227 | 131600 | 9948904100 | 42750 | 42750 | 42800 | 42750 | 305 |
| 362 | 20250227 | 131500 | 9935864700 | 42750 | 42800 | 42800 | 42750 | 395 |
| 363 | 20250227 | 131400 | 9918972650 | 42800 | 42800 | 42800 | 42750 | 568 |
| 364 | 20250227 | 131300 | 9894676700 | 42750 | 42750 | 42800 | 42750 | 1454 |
| 365 | 20250227 | 131200 | 9832458500 | 42750 | 42750 | 42800 | 42750 | 1373 |
| 366 | 20250227 | 131100 | 9773762550 | 42750 | 42750 | 42800 | 42750 | 319 |
| 367 | 20250227 | 131000 | 9760125250 | 42800 | 42750 | 42800 | 42750 | 324 |
| 368 | 20250227 | 130900 | 9746273550 | 42750 | 42800 | 42800 | 42750 | 1065 |
| 369 | 20250227 | 130800 | 9700726200 | 42800 | 42800 | 42850 | 42800 | 1463 |
| 370 | 20250227 | 130700 | 9638103550 | 42850 | 42800 | 42850 | 42800 | 253 |
| 371 | 20250227 | 130600 | 9627269350 | 42800 | 42850 | 42850 | 42800 | 140 |
| 372 | 20250227 | 130500 | 9621275200 | 42850 | 42800 | 42850 | 42800 | 280 |
| 373 | 20250227 | 130400 | 9609290500 | 42800 | 42800 | 42850 | 42800 | 552 |
| 374 | 20250227 | 130300 | 9585664200 | 42800 | 42850 | 42850 | 42800 | 677 |
| 375 | 20250227 | 130200 | 9556687800 | 42800 | 42850 | 42900 | 42800 | 856 |
| 376 | 20250227 | 130100 | 9520018850 | 42850 | 42850 | 42900 | 42850 | 211 |
| 377 | 20250227 | 130000 | 9510977000 | 42850 | 42900 | 42900 | 42850 | 390 |
| 378 | 20250227 | 125900 | 9494264950 | 42900 | 42850 | 42900 | 42850 | 676 |
| 379 | 20250227 | 125800 | 9465296100 | 42850 | 42850 | 42900 | 42850 | 1873 |
| 380 | 20250227 | 125700 | 9385036350 | 42850 | 42900 | 42900 | 42850 | 281 |
| 381 | 20250227 | 125600 | 9372986750 | 42850 | 42900 | 42900 | 42850 | 637 |
| 382 | 20250227 | 125500 | 9345669300 | 42900 | 42850 | 42900 | 42850 | 327 |
| 383 | 20250227 | 125400 | 9331650300 | 42850 | 42900 | 42900 | 42850 | 116 |
| 384 | 20250227 | 125300 | 9326675950 | 42900 | 42900 | 42950 | 42900 | 160 |
| 385 | 20250227 | 125200 | 9319810650 | 42950 | 42900 | 42950 | 42900 | 371 |
| 386 | 20250227 | 125100 | 9303894300 | 42900 | 42900 | 42950 | 42900 | 82 |
| 387 | 20250227 | 125000 | 9300375600 | 42900 | 42900 | 42950 | 42850 | 526 |
| 388 | 20250227 | 124900 | 9277811000 | 42900 | 42900 | 42900 | 42850 | 254 |
| 389 | 20250227 | 124800 | 9266915050 | 42950 | 42850 | 42950 | 42850 | 77 |
| 390 | 20250227 | 124700 | 9263612050 | 42900 | 42900 | 42950 | 42850 | 2886 |
| 391 | 20250227 | 124600 | 9139834350 | 42850 | 42850 | 42900 | 42850 | 304 |
| 392 | 20250227 | 124500 | 9126807450 | 42900 | 42900 | 42950 | 42850 | 556 |
| 393 | 20250227 | 124400 | 9102962950 | 42900 | 42950 | 42950 | 42900 | 2081 |
| 394 | 20250227 | 124300 | 9013684350 | 42900 | 42950 | 42950 | 42900 | 223 |
| 395 | 20250227 | 124200 | 9004116150 | 42950 | 42950 | 43000 | 42900 | 1541 |
| 396 | 20250227 | 124100 | 8937935850 | 42950 | 43000 | 43000 | 42950 | 99 |
| 397 | 20250227 | 124000 | 8933679700 | 42950 | 43000 | 43000 | 42950 | 599 |
| 398 | 20250227 | 123900 | 8907950050 | 43000 | 43000 | 43000 | 42950 | 278 |
| 399 | 20250227 | 123800 | 8896009100 | 42950 | 43000 | 43000 | 42950 | 101 |
| 400 | 20250227 | 123700 | 8891670750 | 43000 | 42950 | 43000 | 42950 | 52 |
| 401 | 20250227 | 123600 | 8889437000 | 43000 | 42950 | 43000 | 42950 | 312 |
| 402 | 20250227 | 123500 | 8876032150 | 43000 | 43000 | 43000 | 42950 | 186 |
| 403 | 20250227 | 123400 | 8868036100 | 43000 | 42950 | 43000 | 42950 | 319 |
| 404 | 20250227 | 123300 | 8854331900 | 43000 | 43000 | 43000 | 42950 | 26 |
| 405 | 20250227 | 123200 | 8853214150 | 43050 | 43000 | 43050 | 42950 | 330 |
| 406 | 20250227 | 123100 | 8839024150 | 43050 | 43050 | 43050 | 43000 | 991 |
| 407 | 20250227 | 123000 | 8796410650 | 43000 | 43000 | 43050 | 43000 | 173 |
| 408 | 20250227 | 122900 | 8788970150 | 43050 | 43000 | 43050 | 43000 | 383 |
| 409 | 20250227 | 122800 | 8772493800 | 43050 | 43050 | 43100 | 43000 | 377 |
| 410 | 20250227 | 122700 | 8756261150 | 43100 | 43100 | 43100 | 43050 | 413 |
| 411 | 20250227 | 122600 | 8738480550 | 43100 | 43050 | 43100 | 43050 | 252 |
| 412 | 20250227 | 122500 | 8727622300 | 43100 | 43100 | 43100 | 43050 | 187 |
| 413 | 20250227 | 122400 | 8719567400 | 43050 | 43050 | 43100 | 43050 | 144 |
| 414 | 20250227 | 122300 | 8713364950 | 43100 | 43100 | 43100 | 43050 | 373 |
| 415 | 20250227 | 122200 | 8697304350 | 43100 | 43050 | 43100 | 43050 | 149 |
| 416 | 20250227 | 122100 | 8690887600 | 43100 | 43050 | 43100 | 43000 | 359 |
| 417 | 20250227 | 122000 | 8675433150 | 43050 | 43000 | 43050 | 43000 | 302 |
| 418 | 20250227 | 121900 | 8662441850 | 43000 | 43000 | 43050 | 43000 | 129 |
| 419 | 20250227 | 121800 | 8656890800 | 43050 | 43000 | 43050 | 43000 | 214 |
| 420 | 20250227 | 121700 | 8647682400 | 43050 | 43050 | 43100 | 43000 | 508 |
| 421 | 20250227 | 121600 | 8625820700 | 43000 | 42950 | 43000 | 42950 | 531 |
| 422 | 20250227 | 121500 | 8603001050 | 42950 | 43000 | 43000 | 42950 | 227 |
| 423 | 20250227 | 121400 | 8593243150 | 42950 | 43000 | 43050 | 42950 | 128 |
| 424 | 20250227 | 121300 | 8587739550 | 43000 | 43000 | 43050 | 43000 | 193 |
| 425 | 20250227 | 121200 | 8579440300 | 43000 | 43000 | 43000 | 42950 | 866 |
| 426 | 20250227 | 121100 | 8542206500 | 42950 | 43000 | 43000 | 42950 | 207 |
| 427 | 20250227 | 121000 | 8533307200 | 42950 | 43050 | 43050 | 42950 | 520 |
| 428 | 20250227 | 120900 | 8510951700 | 43000 | 43050 | 43050 | 43000 | 320 |
| 429 | 20250227 | 120800 | 8497191400 | 43000 | 43050 | 43050 | 43000 | 77 |
| 430 | 20250227 | 120700 | 8493879600 | 43000 | 43050 | 43050 | 43000 | 245 |
| 431 | 20250227 | 120600 | 8483344100 | 43050 | 43100 | 43100 | 43050 | 210 |
| 432 | 20250227 | 120500 | 8474303200 | 43100 | 43050 | 43100 | 43050 | 57 |
| 433 | 20250227 | 120400 | 8471847850 | 43100 | 43100 | 43150 | 43050 | 225 |
| 434 | 20250227 | 120300 | 8462157050 | 43150 | 43100 | 43150 | 43050 | 403 |
| 435 | 20250227 | 120200 | 8444776400 | 43150 | 43000 | 43150 | 43000 | 483 |
| 436 | 20250227 | 120100 | 8423991900 | 43000 | 42950 | 43100 | 42950 | 1022 |
| 437 | 20250227 | 120000 | 8380032750 | 43000 | 42950 | 43000 | 42950 | 157 |
| 438 | 20250227 | 115900 | 8373288800 | 42950 | 42950 | 43000 | 42950 | 1214 |
| 439 | 20250227 | 115800 | 8321146900 | 42950 | 42950 | 43000 | 42950 | 374 |
| 440 | 20250227 | 115700 | 8305079750 | 43000 | 42950 | 43000 | 42950 | 241 |
| 441 | 20250227 | 115600 | 8294725250 | 42950 | 43000 | 43000 | 42950 | 352 |
| 442 | 20250227 | 115500 | 8279599700 | 43000 | 43000 | 43050 | 42950 | 1595 |
| 443 | 20250227 | 115400 | 8211016550 | 43000 | 43050 | 43050 | 43000 | 1235 |
| 444 | 20250227 | 115300 | 8157911050 | 43050 | 43050 | 43050 | 43000 | 195 |
| 445 | 20250227 | 115200 | 8149525200 | 43050 | 43050 | 43100 | 43050 | 279 |
| 446 | 20250227 | 115100 | 8137513650 | 43100 | 43050 | 43100 | 43050 | 173 |
| 447 | 20250227 | 115000 | 8130065500 | 43050 | 43050 | 43100 | 43050 | 1087 |
| 448 | 20250227 | 114900 | 8083259750 | 43050 | 43150 | 43150 | 43050 | 99 |
| 449 | 20250227 | 114800 | 8078995300 | 43100 | 43100 | 43150 | 43100 | 570 |
| 450 | 20250227 | 114700 | 8054419500 | 43100 | 43050 | 43100 | 43050 | 275 |
| 451 | 20250227 | 114600 | 8042580650 | 43050 | 43100 | 43100 | 43000 | 733 |
| 452 | 20250227 | 114500 | 8011047950 | 43000 | 43150 | 43200 | 43000 | 581 |
| 453 | 20250227 | 114400 | 7986011650 | 43200 | 43100 | 43200 | 43100 | 385 |
| 454 | 20250227 | 114300 | 7969397550 | 43100 | 43100 | 43150 | 43050 | 157 |
| 455 | 20250227 | 114200 | 7962632750 | 43100 | 43200 | 43200 | 43050 | 457 |
| 456 | 20250227 | 114100 | 7942913550 | 43200 | 42950 | 43200 | 42950 | 970 |
| 457 | 20250227 | 114000 | 7901149300 | 43000 | 43000 | 43050 | 42950 | 965 |
| 458 | 20250227 | 113900 | 7859658200 | 43000 | 43000 | 43050 | 43000 | 163 |
| 459 | 20250227 | 113800 | 7852648800 | 43050 | 43000 | 43050 | 43000 | 102 |
| 460 | 20250227 | 113700 | 7848262550 | 43050 | 43000 | 43050 | 43000 | 187 |
| 461 | 20250227 | 113600 | 7840220950 | 43000 | 43050 | 43050 | 43000 | 742 |
| 462 | 20250227 | 113500 | 7808314650 | 43000 | 43050 | 43050 | 43000 | 253 |
| 463 | 20250227 | 113400 | 7797434900 | 43050 | 43050 | 43050 | 43000 | 230 |
| 464 | 20250227 | 113300 | 7787538700 | 43050 | 43050 | 43100 | 43000 | 447 |
| 465 | 20250227 | 113200 | 7768301400 | 43000 | 43000 | 43050 | 43000 | 461 |
| 466 | 20250227 | 113100 | 7748477300 | 43000 | 43050 | 43050 | 43000 | 687 |
| 467 | 20250227 | 113000 | 7718906300 | 43050 | 43100 | 43100 | 43050 | 423 |
| 468 | 20250227 | 112900 | 7700684400 | 43100 | 43100 | 43150 | 43100 | 640 |
| 469 | 20250227 | 112800 | 7673089400 | 43100 | 43150 | 43150 | 43100 | 445 |
| 470 | 20250227 | 112700 | 7653900400 | 43150 | 43150 | 43200 | 43100 | 430 |
| 471 | 20250227 | 112600 | 7635342200 | 43150 | 43050 | 43200 | 43050 | 417 |
| 472 | 20250227 | 112500 | 7617348750 | 43100 | 42950 | 43200 | 42950 | 2107 |
| 473 | 20250227 | 112400 | 7526722700 | 42950 | 43000 | 43050 | 42950 | 701 |
| 474 | 20250227 | 112300 | 7496592750 | 43000 | 42950 | 43050 | 42950 | 661 |
| 475 | 20250227 | 112200 | 7468170500 | 42950 | 43000 | 43050 | 42950 | 1559 |
| 476 | 20250227 | 112100 | 7401126400 | 43000 | 43000 | 43050 | 43000 | 960 |
| 477 | 20250227 | 112000 | 7359837200 | 43000 | 43000 | 43050 | 43000 | 1398 |
| 478 | 20250227 | 111900 | 7299711350 | 43000 | 43050 | 43050 | 43000 | 1483 |
| 479 | 20250227 | 111800 | 7235874900 | 43050 | 43050 | 43100 | 43050 | 605 |
| 480 | 20250227 | 111700 | 7209827200 | 43100 | 43150 | 43150 | 43050 | 3372 |
| 481 | 20250227 | 111600 | 7064547550 | 43150 | 43200 | 43250 | 43150 | 1800 |
| 482 | 20250227 | 111500 | 6986834850 | 43200 | 43200 | 43250 | 43150 | 207 |
| 483 | 20250227 | 111400 | 6977892550 | 43200 | 43150 | 43200 | 43150 | 738 |
| 484 | 20250227 | 111300 | 6946030650 | 43150 | 43250 | 43250 | 43150 | 598 |
| 485 | 20250227 | 111200 | 6920193100 | 43250 | 43150 | 43250 | 43150 | 329 |
| 486 | 20250227 | 111100 | 6905985150 | 43150 | 43150 | 43200 | 43150 | 231 |
| 487 | 20250227 | 111000 | 6896014900 | 43200 | 43200 | 43200 | 43150 | 268 |
| 488 | 20250227 | 110900 | 6884439900 | 43200 | 43200 | 43200 | 43150 | 584 |
| 489 | 20250227 | 110800 | 6859228850 | 43200 | 43200 | 43250 | 43150 | 701 |
| 490 | 20250227 | 110700 | 6828946300 | 43200 | 43200 | 43250 | 43200 | 612 |
| 491 | 20250227 | 110600 | 6802506850 | 43200 | 43200 | 43250 | 43200 | 1092 |
| 492 | 20250227 | 110500 | 6755331550 | 43200 | 43200 | 43250 | 43200 | 580 |
| 493 | 20250227 | 110400 | 6730269300 | 43200 | 43200 | 43300 | 43200 | 277 |
| 494 | 20250227 | 110300 | 6718294350 | 43200 | 43250 | 43300 | 43200 | 736 |
| 495 | 20250227 | 110200 | 6686462900 | 43250 | 43250 | 43300 | 43200 | 985 |
| 496 | 20250227 | 110100 | 6643862200 | 43250 | 43300 | 43350 | 43250 | 821 |
| 497 | 20250227 | 110000 | 6608321850 | 43300 | 43300 | 43350 | 43300 | 1066 |
| 498 | 20250227 | 105900 | 6562162150 | 43300 | 43400 | 43400 | 43300 | 598 |
| 499 | 20250227 | 105800 | 6536258750 | 43400 | 43350 | 43400 | 43350 | 825 |
| 500 | 20250227 | 105700 | 6500494100 | 43350 | 43350 | 43400 | 43350 | 338 |
| 501 | 20250227 | 105600 | 6485840350 | 43350 | 43350 | 43400 | 43350 | 185 |
| 502 | 20250227 | 105500 | 6477819900 | 43350 | 43400 | 43400 | 43350 | 498 |
| 503 | 20250227 | 105400 | 6456226600 | 43350 | 43450 | 43450 | 43350 | 1645 |
| 504 | 20250227 | 105300 | 6384813400 | 43450 | 43450 | 43500 | 43450 | 711 |
| 505 | 20250227 | 105200 | 6353919000 | 43450 | 43500 | 43500 | 43450 | 1858 |
| 506 | 20250227 | 105100 | 6273109950 | 43500 | 43550 | 43550 | 43500 | 175 |
| 507 | 20250227 | 105000 | 6265493000 | 43550 | 43600 | 43600 | 43550 | 283 |
| 508 | 20250227 | 104900 | 6253167850 | 43550 | 43600 | 43650 | 43550 | 513 |
| 509 | 20250227 | 104800 | 6230813700 | 43650 | 43600 | 43650 | 43600 | 153 |
| 510 | 20250227 | 104700 | 6224141850 | 43650 | 43600 | 43650 | 43600 | 214 |
| 511 | 20250227 | 104600 | 6214810800 | 43650 | 43650 | 43650 | 43600 | 649 |
| 512 | 20250227 | 104500 | 6186502450 | 43600 | 43600 | 43650 | 43600 | 289 |
| 513 | 20250227 | 104400 | 6173900850 | 43600 | 43550 | 43600 | 43500 | 441 |
| 514 | 20250227 | 104300 | 6154697200 | 43550 | 43500 | 43550 | 43500 | 313 |
| 515 | 20250227 | 104200 | 6141070300 | 43550 | 43500 | 43550 | 43500 | 475 |
| 516 | 20250227 | 104100 | 6120406800 | 43500 | 43550 | 43550 | 43500 | 785 |
| 517 | 20250227 | 104000 | 6086258950 | 43500 | 43550 | 43550 | 43500 | 783 |
| 518 | 20250227 | 103900 | 6052195800 | 43550 | 43500 | 43550 | 43500 | 564 |
| 519 | 20250227 | 103800 | 6027657700 | 43500 | 43550 | 43550 | 43500 | 584 |
| 520 | 20250227 | 103700 | 6002247450 | 43550 | 43550 | 43600 | 43500 | 2942 |
| 521 | 20250227 | 103600 | 5874215850 | 43600 | 43550 | 43600 | 43550 | 358 |
| 522 | 20250227 | 103500 | 5858617000 | 43600 | 43700 | 43700 | 43550 | 3172 |
| 523 | 20250227 | 103400 | 5720224350 | 43750 | 43700 | 43750 | 43700 | 213 |
| 524 | 20250227 | 103300 | 5710915550 | 43700 | 43750 | 43750 | 43700 | 613 |
| 525 | 20250227 | 103200 | 5684099800 | 43800 | 43750 | 43800 | 43750 | 495 |
| 526 | 20250227 | 103100 | 5662437100 | 43750 | 43800 | 43800 | 43750 | 316 |
| 527 | 20250227 | 103000 | 5648608350 | 43800 | 43800 | 43800 | 43750 | 301 |
| 528 | 20250227 | 102900 | 5635435250 | 43800 | 43850 | 43850 | 43800 | 869 |
| 529 | 20250227 | 102800 | 5597356350 | 43900 | 43850 | 43900 | 43850 | 266 |
| 530 | 20250227 | 102700 | 5585692000 | 43900 | 43900 | 43900 | 43850 | 1517 |
| 531 | 20250227 | 102600 | 5519110950 | 43900 | 43900 | 43900 | 43900 | 420 |
| 532 | 20250227 | 102500 | 5500672950 | 43900 | 44000 | 44000 | 43900 | 1053 |
| 533 | 20250227 | 102400 | 5454396600 | 44000 | 43950 | 44000 | 43900 | 796 |
| 534 | 20250227 | 102300 | 5419417050 | 43900 | 43900 | 43950 | 43900 | 436 |
| 535 | 20250227 | 102200 | 5400265250 | 43900 | 43900 | 43950 | 43850 | 1068 |
| 536 | 20250227 | 102100 | 5353359700 | 43850 | 43900 | 43950 | 43850 | 1129 |
| 537 | 20250227 | 102000 | 5303846600 | 43850 | 43900 | 43900 | 43850 | 522 |
| 538 | 20250227 | 101900 | 5280933700 | 43900 | 43950 | 44000 | 43900 | 210 |
| 539 | 20250227 | 101800 | 5271707050 | 43950 | 43900 | 43950 | 43850 | 187 |
| 540 | 20250227 | 101700 | 5263499750 | 43850 | 43950 | 43950 | 43850 | 174 |
| 541 | 20250227 | 101600 | 5255860250 | 43900 | 43950 | 44000 | 43900 | 449 |
| 542 | 20250227 | 101500 | 5236124250 | 43950 | 43900 | 44000 | 43900 | 441 |
| 543 | 20250227 | 101400 | 5216735350 | 43900 | 43850 | 43900 | 43850 | 237 |
| 544 | 20250227 | 101300 | 5206335100 | 43900 | 43850 | 43900 | 43800 | 178 |
| 545 | 20250227 | 101200 | 5198532400 | 43850 | 43800 | 43850 | 43800 | 184 |
| 546 | 20250227 | 101100 | 5190471400 | 43800 | 43700 | 43800 | 43700 | 223 |
| 547 | 20250227 | 101000 | 5180716050 | 43750 | 43700 | 43750 | 43700 | 334 |
| 548 | 20250227 | 100900 | 5166116600 | 43700 | 43750 | 43750 | 43700 | 302 |
| 549 | 20250227 | 100800 | 5152916300 | 43700 | 43700 | 44000 | 43700 | 765 |
| 550 | 20250227 | 100700 | 5119405750 | 43700 | 43750 | 43750 | 43650 | 498 |
| 551 | 20250227 | 100600 | 5097646350 | 43750 | 43750 | 43750 | 43700 | 655 |
| 552 | 20250227 | 100500 | 5069013050 | 43750 | 43850 | 43850 | 43750 | 1350 |
| 553 | 20250227 | 100400 | 5009946400 | 43850 | 43700 | 43850 | 43700 | 393 |
| 554 | 20250227 | 100300 | 4992738250 | 43700 | 43650 | 43750 | 43500 | 4239 |
| 555 | 20250227 | 100200 | 4807896400 | 43650 | 43800 | 43800 | 43650 | 2352 |
| 556 | 20250227 | 100100 | 4704972350 | 43800 | 43950 | 43950 | 43800 | 2249 |
| 557 | 20250227 | 100000 | 4606311050 | 43950 | 43950 | 43950 | 43900 | 1177 |
| 558 | 20250227 | 095900 | 4554629900 | 43950 | 44000 | 44000 | 43950 | 342 |
| 559 | 20250227 | 095800 | 4539598000 | 43950 | 44000 | 44000 | 43950 | 170 |
| 560 | 20250227 | 095700 | 4532126200 | 43950 | 43950 | 44000 | 43950 | 106 |
| 561 | 20250227 | 095600 | 4527467450 | 43950 | 43950 | 43950 | 43950 | 354 |
| 562 | 20250227 | 095500 | 4511909150 | 43950 | 44000 | 44000 | 43950 | 166 |
| 563 | 20250227 | 095400 | 4504611300 | 44000 | 44000 | 44050 | 44000 | 490 |
| 564 | 20250227 | 095300 | 4483050050 | 43950 | 44000 | 44000 | 43950 | 129 |
| 565 | 20250227 | 095200 | 4477377850 | 44000 | 44050 | 44100 | 44000 | 1107 |
| 566 | 20250227 | 095100 | 4428647700 | 44050 | 44050 | 44100 | 44000 | 65 |
| 567 | 20250227 | 095000 | 4425784700 | 44000 | 44100 | 44100 | 44000 | 540 |
| 568 | 20250227 | 094900 | 4402004400 | 44100 | 44050 | 44100 | 44000 | 534 |
| 569 | 20250227 | 094800 | 4378484900 | 44050 | 44050 | 44100 | 44000 | 808 |
| 570 | 20250227 | 094700 | 4342919000 | 44050 | 44000 | 44050 | 43950 | 339 |
| 571 | 20250227 | 094600 | 4327996750 | 44000 | 43950 | 44050 | 43950 | 450 |
| 572 | 20250227 | 094500 | 4308185950 | 43950 | 43950 | 44050 | 43900 | 366 |
| 573 | 20250227 | 094400 | 4292102200 | 44000 | 43850 | 44000 | 43850 | 1221 |
| 574 | 20250227 | 094300 | 4238513450 | 43850 | 43850 | 43900 | 43850 | 216 |
| 575 | 20250227 | 094200 | 4229041250 | 43800 | 43900 | 43950 | 43800 | 1215 |
| 576 | 20250227 | 094100 | 4175726950 | 43900 | 43950 | 44000 | 43900 | 1275 |
| 577 | 20250227 | 094000 | 4119726550 | 43950 | 44050 | 44100 | 43950 | 2305 |
| 578 | 20250227 | 093900 | 4018278000 | 44100 | 44100 | 44100 | 44000 | 964 |
| 579 | 20250227 | 093800 | 3975799700 | 44100 | 44200 | 44250 | 44100 | 467 |
| 580 | 20250227 | 093700 | 3955165550 | 44250 | 44250 | 44350 | 44250 | 346 |
| 581 | 20250227 | 093600 | 3939851250 | 44250 | 44300 | 44400 | 44250 | 1148 |
| 582 | 20250227 | 093500 | 3888980150 | 44400 | 44300 | 44400 | 44300 | 466 |
| 583 | 20250227 | 093400 | 3868325450 | 44300 | 44450 | 44500 | 44300 | 381 |
| 584 | 20250227 | 093300 | 3851419000 | 44250 | 44200 | 44550 | 44150 | 462 |
| 585 | 20250227 | 093200 | 3830945500 | 44100 | 44000 | 44100 | 43950 | 2153 |
| 586 | 20250227 | 093100 | 3736213400 | 44000 | 44150 | 44300 | 44000 | 1433 |
| 587 | 20250227 | 093000 | 3672998400 | 44200 | 44000 | 44300 | 44000 | 986 |
| 588 | 20250227 | 092900 | 3629541750 | 44000 | 44300 | 44300 | 44000 | 2357 |
| 589 | 20250227 | 092800 | 3525417850 | 44250 | 44500 | 44550 | 44250 | 1458 |
| 590 | 20250227 | 092700 | 3460647150 | 44500 | 44550 | 44550 | 44500 | 1498 |
| 591 | 20250227 | 092600 | 3393964250 | 44550 | 44700 | 44700 | 44550 | 533 |
| 592 | 20250227 | 092500 | 3370187550 | 44600 | 44700 | 44750 | 44600 | 1683 |
| 593 | 20250227 | 092400 | 3294976350 | 44750 | 44800 | 44800 | 44700 | 1085 |
| 594 | 20250227 | 092300 | 3246424250 | 44850 | 44850 | 44900 | 44800 | 299 |
| 595 | 20250227 | 092200 | 3233016850 | 44850 | 44800 | 44850 | 44800 | 291 |
| 596 | 20250227 | 092100 | 3219976850 | 44750 | 44750 | 44800 | 44700 | 2218 |
| 597 | 20250227 | 092000 | 3120818200 | 44750 | 44850 | 44850 | 44750 | 630 |
| 598 | 20250227 | 091900 | 3092599600 | 44850 | 44750 | 44850 | 44700 | 1370 |
| 599 | 20250227 | 091800 | 3031244850 | 44800 | 45000 | 45000 | 44750 | 764 |
| 600 | 20250227 | 091700 | 2996976500 | 44900 | 45150 | 45200 | 44900 | 3652 |
| 601 | 20250227 | 091600 | 2832569500 | 45150 | 45250 | 45250 | 45100 | 2268 |
| 602 | 20250227 | 091500 | 2730248300 | 45250 | 45200 | 45250 | 45150 | 329 |
| 603 | 20250227 | 091400 | 2715378050 | 45250 | 45400 | 45400 | 45150 | 1406 |
| 604 | 20250227 | 091300 | 2651852400 | 45250 | 45300 | 45400 | 45200 | 2164 |
| 605 | 20250227 | 091200 | 2553854700 | 45300 | 45150 | 45300 | 45150 | 1439 |
| 606 | 20250227 | 091100 | 2488820100 | 45200 | 45300 | 45300 | 45150 | 2433 |
| 607 | 20250227 | 091000 | 2378895150 | 45250 | 45550 | 45600 | 45250 | 3456 |
| 608 | 20250227 | 090900 | 2221875250 | 45550 | 45500 | 45600 | 45500 | 2341 |
| 609 | 20250227 | 090800 | 2115237400 | 45550 | 45500 | 45550 | 45500 | 1765 |
| 610 | 20250227 | 090700 | 2034870150 | 45500 | 45400 | 45500 | 45400 | 2635 |
| 611 | 20250227 | 090600 | 1915010450 | 45450 | 45300 | 45450 | 45300 | 2367 |
| 612 | 20250227 | 090500 | 1807583700 | 45250 | 45150 | 45250 | 45100 | 1661 |
| 613 | 20250227 | 090400 | 1732560200 | 45100 | 45300 | 45350 | 45100 | 2933 |
| 614 | 20250227 | 090300 | 1599909050 | 45350 | 45350 | 45500 | 45250 | 4375 |
| 615 | 20250227 | 090200 | 1401440250 | 45350 | 45200 | 45350 | 45100 | 4662 |
| 616 | 20250227 | 090100 | 1190549450 | 45200 | 45400 | 45450 | 45050 | 5381 |
| 617 | 20250227 | 090000 | 947019850 | 45300 | 45800 | 45850 | 45000 | 20721 |