33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 190800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 14938 |
| 3 | 20250227 | 190700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20250227 | 190600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20250227 | 190500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20250227 | 190400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20250227 | 190300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20250227 | 190200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20250227 | 190100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20250227 | 190000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20250227 | 185900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20250227 | 185800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20250227 | 185700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20250227 | 185600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20250227 | 185500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20250227 | 185400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20250227 | 185300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20250227 | 185200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20250227 | 185100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20250227 | 185000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20250227 | 184900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20250227 | 184800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20250227 | 184700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20250227 | 184600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20250227 | 184500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20250227 | 184400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20250227 | 184300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20250227 | 184200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20250227 | 184100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20250227 | 184000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20250227 | 183900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20250227 | 183800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 14938 |
| 33 | 20250227 | 183700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20250227 | 183600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20250227 | 183500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20250227 | 183400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20250227 | 183300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20250227 | 183200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20250227 | 183100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20250227 | 183000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20250227 | 182900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20250227 | 182800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20250227 | 182700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20250227 | 182600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20250227 | 182500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20250227 | 182400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20250227 | 182300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20250227 | 182200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20250227 | 182100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20250227 | 182000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20250227 | 181900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20250227 | 181800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20250227 | 181700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20250227 | 181600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20250227 | 181500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20250227 | 181400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20250227 | 181300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20250227 | 181200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20250227 | 181100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20250227 | 181000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20250227 | 180900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20250227 | 180800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 14938 |
| 63 | 20250227 | 180700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20250227 | 180600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20250227 | 180500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20250227 | 180400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20250227 | 180300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20250227 | 180200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20250227 | 180100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20250227 | 180000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20250227 | 175900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20250227 | 175800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20250227 | 175700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20250227 | 175600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20250227 | 175500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20250227 | 175400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20250227 | 175300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20250227 | 175200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20250227 | 175100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20250227 | 175000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20250227 | 174900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20250227 | 174800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20250227 | 174700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20250227 | 174600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20250227 | 174500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20250227 | 174400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20250227 | 174300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20250227 | 174200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20250227 | 174100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20250227 | 174000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20250227 | 173900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20250227 | 173800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 14938 |
| 93 | 20250227 | 173700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20250227 | 173600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20250227 | 173500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20250227 | 173400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20250227 | 173300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20250227 | 173200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20250227 | 173100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20250227 | 173000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20250227 | 172900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20250227 | 172800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20250227 | 172700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20250227 | 172600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20250227 | 172500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20250227 | 172400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20250227 | 172300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20250227 | 172200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20250227 | 172100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20250227 | 172000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20250227 | 171900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20250227 | 171800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20250227 | 171700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20250227 | 171600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20250227 | 171500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20250227 | 171400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20250227 | 171300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20250227 | 171200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20250227 | 171100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20250227 | 171000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20250227 | 170900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20250227 | 170800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 14938 |
| 123 | 20250227 | 170700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20250227 | 170600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20250227 | 170500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20250227 | 170400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20250227 | 170300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20250227 | 170200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20250227 | 170100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20250227 | 170000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20250227 | 165900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20250227 | 165800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20250227 | 165700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20250227 | 165600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20250227 | 165500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20250227 | 165400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20250227 | 165300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20250227 | 165200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20250227 | 165100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20250227 | 165000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20250227 | 164900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20250227 | 164800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20250227 | 164700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20250227 | 164600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20250227 | 164500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20250227 | 164400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20250227 | 164300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20250227 | 164200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20250227 | 164100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20250227 | 164000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20250227 | 163900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20250227 | 163800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 14938 |
| 153 | 20250227 | 163700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20250227 | 163600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20250227 | 163500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20250227 | 163400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20250227 | 163300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20250227 | 163200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20250227 | 163100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20250227 | 163000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20250227 | 162900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20250227 | 162800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20250227 | 162700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20250227 | 162600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20250227 | 162500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20250227 | 162400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20250227 | 162300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20250227 | 162200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20250227 | 162100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20250227 | 162000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20250227 | 161900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20250227 | 161800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20250227 | 161700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20250227 | 161600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20250227 | 161500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20250227 | 161400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20250227 | 161300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20250227 | 161200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20250227 | 161100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20250227 | 161000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20250227 | 160900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20250227 | 160800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 14938 |
| 183 | 20250227 | 160700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20250227 | 160600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20250227 | 160500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20250227 | 160400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20250227 | 160300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20250227 | 160200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20250227 | 160100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20250227 | 160000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20250227 | 155900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20250227 | 155800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20250227 | 155700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20250227 | 155600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20250227 | 155500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20250227 | 155400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20250227 | 155300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20250227 | 155200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20250227 | 155100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20250227 | 155000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20250227 | 154900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20250227 | 154800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20250227 | 154700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20250227 | 154600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20250227 | 154500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20250227 | 154400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20250227 | 154300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20250227 | 154200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20250227 | 154100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20250227 | 154000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20250227 | 153900 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20250227 | 153800 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 14938 |
| 213 | 20250227 | 153700 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20250227 | 153600 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20250227 | 153500 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20250227 | 153400 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20250227 | 153300 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20250227 | 153200 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20250227 | 153100 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20250227 | 153000 | 48756301400 | 23450 | 23450 | 23450 | 23450 | 14938 |
| 221 | 20250227 | 152900 | 48406005300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20250227 | 152800 | 48406005300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20250227 | 152700 | 48406005300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20250227 | 152600 | 48406005300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20250227 | 152500 | 48406005300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20250227 | 152400 | 48406005300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20250227 | 152300 | 48406005300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20250227 | 152200 | 48406005300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20250227 | 152100 | 48406005300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20250227 | 152000 | 48406005300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20250227 | 151900 | 48406005300 | 23450 | 23350 | 23450 | 23300 | 2319 |
| 232 | 20250227 | 151800 | 48351862800 | 23300 | 23350 | 23400 | 23300 | 1926 |
| 233 | 20250227 | 151700 | 48306909450 | 23350 | 23450 | 23450 | 23350 | 2803 |
| 234 | 20250227 | 151600 | 48241335550 | 23450 | 23350 | 23450 | 23350 | 3849 |
| 235 | 20250227 | 151500 | 48151375900 | 23350 | 23400 | 23400 | 23350 | 1336 |
| 236 | 20250227 | 151400 | 48120162900 | 23400 | 23400 | 23400 | 23350 | 1042 |
| 237 | 20250227 | 151300 | 48095808850 | 23400 | 23350 | 23400 | 23300 | 989 |
| 238 | 20250227 | 151200 | 48072729150 | 23350 | 23350 | 23400 | 23300 | 1510 |
| 239 | 20250227 | 151100 | 48037485900 | 23350 | 23300 | 23400 | 23300 | 1165 |
| 240 | 20250227 | 151000 | 48010295500 | 23300 | 23400 | 23400 | 23300 | 1242 |
| 241 | 20250227 | 150900 | 47981305400 | 23350 | 23400 | 23400 | 23350 | 1129 |
| 242 | 20250227 | 150800 | 47954921300 | 23400 | 23350 | 23400 | 23350 | 2197 |
| 243 | 20250227 | 150700 | 47903594300 | 23450 | 23400 | 23450 | 23350 | 1509 |
| 244 | 20250227 | 150600 | 47868286600 | 23400 | 23350 | 23450 | 23300 | 3213 |
| 245 | 20250227 | 150500 | 47793213450 | 23350 | 23400 | 23400 | 23350 | 2121 |
| 246 | 20250227 | 150400 | 47743645550 | 23400 | 23400 | 23450 | 23350 | 2448 |
| 247 | 20250227 | 150300 | 47686386300 | 23400 | 23400 | 23450 | 23350 | 8493 |
| 248 | 20250227 | 150200 | 47487681500 | 23400 | 23450 | 23500 | 23400 | 727 |
| 249 | 20250227 | 150100 | 47470634350 | 23450 | 23450 | 23500 | 23400 | 1241 |
| 250 | 20250227 | 150000 | 47441520500 | 23450 | 23550 | 23550 | 23450 | 1297 |
| 251 | 20250227 | 145900 | 47411032800 | 23500 | 23500 | 23550 | 23450 | 1987 |
| 252 | 20250227 | 145800 | 47364357450 | 23500 | 23450 | 23550 | 23450 | 618 |
| 253 | 20250227 | 145700 | 47349838250 | 23450 | 23500 | 23500 | 23450 | 837 |
| 254 | 20250227 | 145600 | 47330191100 | 23500 | 23400 | 23500 | 23400 | 1684 |
| 255 | 20250227 | 145500 | 47290708500 | 23400 | 23500 | 23550 | 23400 | 5212 |
| 256 | 20250227 | 145400 | 47168412800 | 23450 | 23500 | 23550 | 23450 | 1039 |
| 257 | 20250227 | 145300 | 47144019600 | 23450 | 23450 | 23550 | 23450 | 2315 |
| 258 | 20250227 | 145200 | 47089676850 | 23450 | 23450 | 23500 | 23450 | 1010 |
| 259 | 20250227 | 145100 | 47065978550 | 23500 | 23550 | 23550 | 23450 | 1231 |
| 260 | 20250227 | 145000 | 47037075800 | 23450 | 23600 | 23600 | 23450 | 4293 |
| 261 | 20250227 | 144900 | 46936147800 | 23550 | 23550 | 23600 | 23550 | 1005 |
| 262 | 20250227 | 144800 | 46912461300 | 23550 | 23550 | 23600 | 23550 | 878 |
| 263 | 20250227 | 144700 | 46891765350 | 23550 | 23600 | 23600 | 23550 | 990 |
| 264 | 20250227 | 144600 | 46868440500 | 23550 | 23550 | 23600 | 23550 | 912 |
| 265 | 20250227 | 144500 | 46846951250 | 23550 | 23600 | 23600 | 23550 | 983 |
| 266 | 20250227 | 144400 | 46823771450 | 23550 | 23600 | 23600 | 23550 | 705 |
| 267 | 20250227 | 144300 | 46807138150 | 23600 | 23600 | 23650 | 23550 | 774 |
| 268 | 20250227 | 144200 | 46788879000 | 23600 | 23600 | 23600 | 23550 | 1199 |
| 269 | 20250227 | 144100 | 46760597850 | 23550 | 23550 | 23600 | 23550 | 627 |
| 270 | 20250227 | 144000 | 46745817500 | 23550 | 23550 | 23600 | 23550 | 701 |
| 271 | 20250227 | 143900 | 46729286650 | 23550 | 23600 | 23650 | 23550 | 580 |
| 272 | 20250227 | 143800 | 46715598850 | 23600 | 23600 | 23650 | 23550 | 1433 |
| 273 | 20250227 | 143700 | 46681794900 | 23600 | 23600 | 23650 | 23550 | 1238 |
| 274 | 20250227 | 143600 | 46652579550 | 23600 | 23600 | 23650 | 23550 | 1340 |
| 275 | 20250227 | 143500 | 46620968350 | 23550 | 23600 | 23600 | 23550 | 482 |
| 276 | 20250227 | 143400 | 46609601150 | 23550 | 23450 | 23600 | 23450 | 1479 |
| 277 | 20250227 | 143300 | 46574789650 | 23500 | 23450 | 23500 | 23450 | 760 |
| 278 | 20250227 | 143200 | 46556957250 | 23500 | 23450 | 23500 | 23450 | 628 |
| 279 | 20250227 | 143100 | 46542214750 | 23500 | 23500 | 23500 | 23450 | 1165 |
| 280 | 20250227 | 143000 | 46514875550 | 23450 | 23450 | 23500 | 23400 | 1247 |
| 281 | 20250227 | 142900 | 46485625000 | 23450 | 23450 | 23500 | 23400 | 3193 |
| 282 | 20250227 | 142800 | 46410729350 | 23400 | 23450 | 23500 | 23400 | 2351 |
| 283 | 20250227 | 142700 | 46355592250 | 23500 | 23450 | 23500 | 23450 | 1116 |
| 284 | 20250227 | 142600 | 46329385700 | 23500 | 23450 | 23500 | 23450 | 829 |
| 285 | 20250227 | 142500 | 46309919400 | 23550 | 23450 | 23550 | 23450 | 2228 |
| 286 | 20250227 | 142400 | 46257585350 | 23450 | 23450 | 23500 | 23450 | 1042 |
| 287 | 20250227 | 142300 | 46233135900 | 23450 | 23500 | 23500 | 23450 | 1503 |
| 288 | 20250227 | 142200 | 46197846550 | 23450 | 23450 | 23500 | 23450 | 735 |
| 289 | 20250227 | 142100 | 46180585850 | 23450 | 23500 | 23500 | 23450 | 966 |
| 290 | 20250227 | 142000 | 46157907550 | 23500 | 23450 | 23500 | 23450 | 931 |
| 291 | 20250227 | 141900 | 46136057400 | 23450 | 23450 | 23500 | 23450 | 720 |
| 292 | 20250227 | 141800 | 46119157400 | 23450 | 23500 | 23500 | 23450 | 1051 |
| 293 | 20250227 | 141700 | 46094484500 | 23450 | 23500 | 23550 | 23450 | 859 |
| 294 | 20250227 | 141600 | 46074299650 | 23450 | 23500 | 23550 | 23450 | 2625 |
| 295 | 20250227 | 141500 | 46012643250 | 23500 | 23500 | 23500 | 23450 | 667 |
| 296 | 20250227 | 141400 | 45996993750 | 23500 | 23500 | 23500 | 23450 | 844 |
| 297 | 20250227 | 141300 | 45977185750 | 23450 | 23450 | 23500 | 23450 | 1624 |
| 298 | 20250227 | 141200 | 45939054050 | 23500 | 23450 | 23500 | 23450 | 1338 |
| 299 | 20250227 | 141100 | 45907647300 | 23450 | 23500 | 23500 | 23450 | 964 |
| 300 | 20250227 | 141000 | 45885015800 | 23450 | 23500 | 23550 | 23450 | 2692 |
| 301 | 20250227 | 140900 | 45821781900 | 23550 | 23550 | 23550 | 23500 | 922 |
| 302 | 20250227 | 140800 | 45800101450 | 23550 | 23500 | 23550 | 23500 | 752 |
| 303 | 20250227 | 140700 | 45782415650 | 23500 | 23600 | 23600 | 23500 | 2546 |
| 304 | 20250227 | 140600 | 45722451400 | 23550 | 23550 | 23600 | 23550 | 1963 |
| 305 | 20250227 | 140500 | 45676203100 | 23550 | 23550 | 23600 | 23550 | 789 |
| 306 | 20250227 | 140400 | 45657607500 | 23550 | 23600 | 23600 | 23550 | 352 |
| 307 | 20250227 | 140300 | 45649306100 | 23600 | 23600 | 23650 | 23600 | 3188 |
| 308 | 20250227 | 140200 | 45574050800 | 23650 | 23600 | 23650 | 23600 | 537 |
| 309 | 20250227 | 140100 | 45561355350 | 23650 | 23600 | 23650 | 23600 | 1057 |
| 310 | 20250227 | 140000 | 45536377000 | 23650 | 23600 | 23650 | 23550 | 696 |
| 311 | 20250227 | 135900 | 45519961200 | 23550 | 23600 | 23650 | 23550 | 940 |
| 312 | 20250227 | 135800 | 45497788000 | 23600 | 23600 | 23600 | 23550 | 2009 |
| 313 | 20250227 | 135700 | 45450422300 | 23600 | 23550 | 23600 | 23550 | 1000 |
| 314 | 20250227 | 135600 | 45426853700 | 23600 | 23600 | 23600 | 23550 | 1244 |
| 315 | 20250227 | 135500 | 45397516350 | 23650 | 23650 | 23700 | 23600 | 951 |
| 316 | 20250227 | 135400 | 45375043450 | 23650 | 23650 | 23700 | 23650 | 741 |
| 317 | 20250227 | 135300 | 45357501250 | 23600 | 23650 | 23700 | 23600 | 1686 |
| 318 | 20250227 | 135200 | 45317590650 | 23650 | 23650 | 23700 | 23600 | 766 |
| 319 | 20250227 | 135100 | 45299470100 | 23650 | 23650 | 23700 | 23600 | 1096 |
| 320 | 20250227 | 135000 | 45273532050 | 23650 | 23700 | 23700 | 23650 | 1826 |
| 321 | 20250227 | 134900 | 45230330500 | 23700 | 23650 | 23700 | 23650 | 702 |
| 322 | 20250227 | 134800 | 45213711200 | 23650 | 23650 | 23700 | 23600 | 1382 |
| 323 | 20250227 | 134700 | 45181016850 | 23650 | 23550 | 23650 | 23500 | 1017 |
| 324 | 20250227 | 134600 | 45157035600 | 23550 | 23550 | 23700 | 23550 | 947 |
| 325 | 20250227 | 134500 | 45134657450 | 23600 | 23600 | 23650 | 23550 | 908 |
| 326 | 20250227 | 134400 | 45113230550 | 23600 | 23600 | 23600 | 23500 | 645 |
| 327 | 20250227 | 134300 | 45098029100 | 23600 | 23600 | 23600 | 23550 | 852 |
| 328 | 20250227 | 134200 | 45077952600 | 23600 | 23600 | 23700 | 23600 | 1846 |
| 329 | 20250227 | 134100 | 45034319950 | 23550 | 23600 | 23650 | 23550 | 744 |
| 330 | 20250227 | 134000 | 45016747400 | 23600 | 23600 | 23600 | 23550 | 764 |
| 331 | 20250227 | 133900 | 44998732200 | 23550 | 23550 | 23600 | 23500 | 904 |
| 332 | 20250227 | 133800 | 44977437350 | 23500 | 23550 | 23600 | 23500 | 1195 |
| 333 | 20250227 | 133700 | 44949296350 | 23550 | 23550 | 23600 | 23500 | 653 |
| 334 | 20250227 | 133600 | 44933915400 | 23550 | 23550 | 23650 | 23450 | 4037 |
| 335 | 20250227 | 133500 | 44838980650 | 23550 | 23650 | 23650 | 23550 | 492 |
| 336 | 20250227 | 133400 | 44827370450 | 23650 | 23650 | 23700 | 23550 | 936 |
| 337 | 20250227 | 133300 | 44805266700 | 23650 | 23700 | 23700 | 23650 | 865 |
| 338 | 20250227 | 133200 | 44784794200 | 23650 | 23650 | 23700 | 23650 | 799 |
| 339 | 20250227 | 133100 | 44765880800 | 23700 | 23650 | 23700 | 23650 | 924 |
| 340 | 20250227 | 133000 | 44743999000 | 23650 | 23550 | 23650 | 23550 | 1962 |
| 341 | 20250227 | 132900 | 44697697300 | 23550 | 23550 | 23600 | 23500 | 640 |
| 342 | 20250227 | 132800 | 44682616850 | 23500 | 23500 | 23550 | 23450 | 5521 |
| 343 | 20250227 | 132700 | 44552833550 | 23500 | 23550 | 23550 | 23500 | 829 |
| 344 | 20250227 | 132600 | 44533336550 | 23500 | 23550 | 23550 | 23500 | 913 |
| 345 | 20250227 | 132500 | 44511863950 | 23550 | 23500 | 23550 | 23500 | 497 |
| 346 | 20250227 | 132400 | 44500172600 | 23500 | 23550 | 23550 | 23500 | 996 |
| 347 | 20250227 | 132300 | 44476746400 | 23550 | 23500 | 23550 | 23500 | 733 |
| 348 | 20250227 | 132200 | 44459504300 | 23550 | 23550 | 23550 | 23500 | 11345 |
| 349 | 20250227 | 132100 | 44192569400 | 23600 | 23550 | 23600 | 23550 | 1792 |
| 350 | 20250227 | 132000 | 44150332150 | 23600 | 23600 | 23600 | 23550 | 946 |
| 351 | 20250227 | 131900 | 44128013150 | 23600 | 23600 | 23650 | 23600 | 404 |
| 352 | 20250227 | 131800 | 44118477000 | 23650 | 23550 | 23650 | 23550 | 725 |
| 353 | 20250227 | 131700 | 44101350450 | 23600 | 23550 | 23600 | 23550 | 839 |
| 354 | 20250227 | 131600 | 44081568700 | 23550 | 23600 | 23600 | 23550 | 427 |
| 355 | 20250227 | 131500 | 44071509650 | 23600 | 23550 | 23650 | 23550 | 2943 |
| 356 | 20250227 | 131400 | 44002094850 | 23600 | 23650 | 23650 | 23550 | 1194 |
| 357 | 20250227 | 131300 | 43973914900 | 23600 | 23650 | 23650 | 23600 | 637 |
| 358 | 20250227 | 131200 | 43958879200 | 23650 | 23700 | 23700 | 23600 | 484 |
| 359 | 20250227 | 131100 | 43947437650 | 23650 | 23600 | 23650 | 23550 | 1712 |
| 360 | 20250227 | 131000 | 43906998900 | 23650 | 23600 | 23650 | 23550 | 3846 |
| 361 | 20250227 | 130900 | 43816229150 | 23650 | 23700 | 23700 | 23600 | 3337 |
| 362 | 20250227 | 130800 | 43737275350 | 23750 | 23700 | 23750 | 23650 | 1169 |
| 363 | 20250227 | 130700 | 43709579250 | 23650 | 23650 | 23700 | 23650 | 1279 |
| 364 | 20250227 | 130600 | 43679274950 | 23700 | 23650 | 23700 | 23650 | 605 |
| 365 | 20250227 | 130500 | 43664958100 | 23650 | 23650 | 23700 | 23600 | 2663 |
| 366 | 20250227 | 130400 | 43601975050 | 23650 | 23700 | 23700 | 23600 | 1908 |
| 367 | 20250227 | 130300 | 43556937950 | 23650 | 23650 | 23700 | 23650 | 3553 |
| 368 | 20250227 | 130200 | 43472902100 | 23650 | 23700 | 23700 | 23650 | 1086 |
| 369 | 20250227 | 130100 | 43447214700 | 23700 | 23800 | 23800 | 23650 | 4532 |
| 370 | 20250227 | 130000 | 43339753900 | 23800 | 23750 | 23800 | 23750 | 416 |
| 371 | 20250227 | 125900 | 43329863650 | 23750 | 23800 | 23800 | 23750 | 98 |
| 372 | 20250227 | 125800 | 43327535000 | 23800 | 23750 | 23800 | 23750 | 293 |
| 373 | 20250227 | 125700 | 43320567400 | 23750 | 23750 | 23800 | 23750 | 427 |
| 374 | 20250227 | 125600 | 43310407150 | 23800 | 23800 | 23800 | 23750 | 208 |
| 375 | 20250227 | 125500 | 43305458900 | 23750 | 23750 | 23800 | 23750 | 516 |
| 376 | 20250227 | 125400 | 43293194550 | 23800 | 23700 | 23800 | 23700 | 1434 |
| 377 | 20250227 | 125300 | 43259136100 | 23750 | 23800 | 23800 | 23750 | 216 |
| 378 | 20250227 | 125200 | 43254005200 | 23750 | 23750 | 23750 | 23700 | 1175 |
| 379 | 20250227 | 125100 | 43226104950 | 23750 | 23850 | 23850 | 23750 | 1654 |
| 380 | 20250227 | 125000 | 43186770800 | 23800 | 23850 | 23850 | 23800 | 723 |
| 381 | 20250227 | 124900 | 43169560750 | 23800 | 23800 | 23850 | 23800 | 561 |
| 382 | 20250227 | 124800 | 43156196900 | 23800 | 23850 | 23850 | 23800 | 341 |
| 383 | 20250227 | 124700 | 43148078500 | 23800 | 23850 | 23850 | 23750 | 336 |
| 384 | 20250227 | 124600 | 43140079000 | 23800 | 23800 | 23800 | 23750 | 1225 |
| 385 | 20250227 | 124500 | 43110948550 | 23850 | 23850 | 23850 | 23800 | 1161 |
| 386 | 20250227 | 124400 | 43083269100 | 23800 | 23800 | 23850 | 23800 | 819 |
| 387 | 20250227 | 124300 | 43063776850 | 23800 | 23750 | 23800 | 23700 | 3268 |
| 388 | 20250227 | 124200 | 42986300500 | 23750 | 23750 | 23800 | 23700 | 586 |
| 389 | 20250227 | 124100 | 42972387250 | 23750 | 23700 | 23750 | 23650 | 4547 |
| 390 | 20250227 | 124000 | 42864662300 | 23750 | 23800 | 23850 | 23700 | 3972 |
| 391 | 20250227 | 123900 | 42770204250 | 23800 | 23900 | 23900 | 23800 | 1812 |
| 392 | 20250227 | 123800 | 42727008000 | 23900 | 23950 | 23950 | 23850 | 1372 |
| 393 | 20250227 | 123700 | 42694233250 | 23950 | 23900 | 23950 | 23900 | 115 |
| 394 | 20250227 | 123600 | 42691483850 | 23900 | 23950 | 23950 | 23900 | 399 |
| 395 | 20250227 | 123500 | 42681945100 | 23850 | 23900 | 23900 | 23850 | 901 |
| 396 | 20250227 | 123400 | 42660430800 | 23900 | 23900 | 23950 | 23900 | 548 |
| 397 | 20250227 | 123300 | 42647326650 | 23900 | 23950 | 23950 | 23900 | 683 |
| 398 | 20250227 | 123200 | 42630982100 | 23900 | 23900 | 23900 | 23850 | 2195 |
| 399 | 20250227 | 123100 | 42578530550 | 23900 | 23900 | 23900 | 23850 | 182 |
| 400 | 20250227 | 123000 | 42574185100 | 23900 | 23850 | 23900 | 23850 | 77 |
| 401 | 20250227 | 122900 | 42572345650 | 23850 | 23900 | 23900 | 23850 | 1395 |
| 402 | 20250227 | 122800 | 42539014300 | 23900 | 23900 | 23950 | 23850 | 172 |
| 403 | 20250227 | 122700 | 42534905900 | 23900 | 23900 | 23900 | 23850 | 168 |
| 404 | 20250227 | 122600 | 42530893200 | 23900 | 23850 | 23900 | 23850 | 364 |
| 405 | 20250227 | 122500 | 42522203800 | 23900 | 23900 | 23900 | 23850 | 458 |
| 406 | 20250227 | 122400 | 42511269450 | 23900 | 23850 | 23950 | 23850 | 1927 |
| 407 | 20250227 | 122300 | 42465202300 | 23850 | 23900 | 23900 | 23850 | 856 |
| 408 | 20250227 | 122200 | 42444755400 | 23900 | 23850 | 23900 | 23800 | 750 |
| 409 | 20250227 | 122100 | 42426865650 | 23850 | 23850 | 23900 | 23850 | 1560 |
| 410 | 20250227 | 122000 | 42389619100 | 23850 | 23900 | 23900 | 23850 | 1525 |
| 411 | 20250227 | 121900 | 42353229850 | 23900 | 23900 | 23950 | 23900 | 255 |
| 412 | 20250227 | 121800 | 42347134500 | 23950 | 23900 | 23950 | 23900 | 362 |
| 413 | 20250227 | 121700 | 42338468100 | 23900 | 24000 | 24000 | 23900 | 1594 |
| 414 | 20250227 | 121600 | 42300313500 | 23950 | 23950 | 24000 | 23950 | 332 |
| 415 | 20250227 | 121500 | 42292361250 | 24000 | 24050 | 24050 | 23950 | 263 |
| 416 | 20250227 | 121400 | 42286042800 | 23950 | 23950 | 24000 | 23900 | 1184 |
| 417 | 20250227 | 121300 | 42257695000 | 23950 | 23950 | 24000 | 23900 | 622 |
| 418 | 20250227 | 121200 | 42242788450 | 23950 | 23950 | 23950 | 23900 | 267 |
| 419 | 20250227 | 121100 | 42236396250 | 23900 | 23900 | 23950 | 23900 | 192 |
| 420 | 20250227 | 121000 | 42231802950 | 23900 | 23900 | 23950 | 23900 | 101 |
| 421 | 20250227 | 120900 | 42229387900 | 23950 | 23850 | 23950 | 23850 | 376 |
| 422 | 20250227 | 120800 | 42220394000 | 23850 | 23900 | 23900 | 23850 | 1235 |
| 423 | 20250227 | 120700 | 42190904650 | 23800 | 23850 | 23850 | 23800 | 3058 |
| 424 | 20250227 | 120600 | 42117979200 | 23850 | 23900 | 23900 | 23850 | 1020 |
| 425 | 20250227 | 120500 | 42093613700 | 23900 | 23950 | 23950 | 23850 | 2028 |
| 426 | 20250227 | 120400 | 42045122400 | 23950 | 24000 | 24000 | 23950 | 598 |
| 427 | 20250227 | 120300 | 42030791100 | 24000 | 24050 | 24100 | 23950 | 2551 |
| 428 | 20250227 | 120200 | 41969548050 | 24050 | 24100 | 24150 | 24050 | 807 |
| 429 | 20250227 | 120100 | 41950111400 | 24150 | 24100 | 24150 | 24100 | 407 |
| 430 | 20250227 | 120000 | 41940294050 | 24100 | 24050 | 24100 | 24050 | 1376 |
| 431 | 20250227 | 115900 | 41907134950 | 24100 | 24100 | 24150 | 24050 | 613 |
| 432 | 20250227 | 115800 | 41892348500 | 24150 | 24100 | 24150 | 24050 | 3857 |
| 433 | 20250227 | 115700 | 41799395150 | 24100 | 24050 | 24100 | 24050 | 1591 |
| 434 | 20250227 | 115600 | 41761122150 | 24050 | 24100 | 24150 | 24050 | 673 |
| 435 | 20250227 | 115500 | 41744899050 | 24100 | 24100 | 24150 | 24100 | 1155 |
| 436 | 20250227 | 115400 | 41717049950 | 24100 | 24100 | 24150 | 24100 | 596 |
| 437 | 20250227 | 115300 | 41702674250 | 24150 | 24100 | 24150 | 24100 | 445 |
| 438 | 20250227 | 115200 | 41691939600 | 24150 | 24150 | 24150 | 24100 | 650 |
| 439 | 20250227 | 115100 | 41676254800 | 24150 | 24200 | 24200 | 24150 | 710 |
| 440 | 20250227 | 115000 | 41659095950 | 24200 | 24150 | 24200 | 24100 | 610 |
| 441 | 20250227 | 114900 | 41644367250 | 24150 | 24150 | 24200 | 24100 | 2532 |
| 442 | 20250227 | 114800 | 41583206950 | 24150 | 24150 | 24200 | 24150 | 393 |
| 443 | 20250227 | 114700 | 41573713100 | 24150 | 24100 | 24200 | 24100 | 1172 |
| 444 | 20250227 | 114600 | 41545408850 | 24150 | 24150 | 24150 | 24100 | 1391 |
| 445 | 20250227 | 114500 | 41511866200 | 24150 | 24150 | 24150 | 24100 | 770 |
| 446 | 20250227 | 114400 | 41493273900 | 24100 | 24050 | 24200 | 24050 | 1477 |
| 447 | 20250227 | 114300 | 41457632950 | 24050 | 24200 | 24200 | 24050 | 1151 |
| 448 | 20250227 | 114200 | 41429846850 | 24150 | 24100 | 24200 | 24050 | 2413 |
| 449 | 20250227 | 114100 | 41371597850 | 24100 | 24000 | 24100 | 23950 | 1787 |
| 450 | 20250227 | 114000 | 41328680000 | 24000 | 24100 | 24100 | 23950 | 2091 |
| 451 | 20250227 | 113900 | 41278425700 | 24100 | 24150 | 24150 | 24050 | 1333 |
| 452 | 20250227 | 113800 | 41246283400 | 24150 | 24150 | 24150 | 24100 | 1063 |
| 453 | 20250227 | 113700 | 41220625800 | 24100 | 24150 | 24150 | 24100 | 347 |
| 454 | 20250227 | 113600 | 41212251100 | 24150 | 24100 | 24150 | 24050 | 382 |
| 455 | 20250227 | 113500 | 41203046800 | 24100 | 24050 | 24100 | 24050 | 698 |
| 456 | 20250227 | 113400 | 41186244650 | 24000 | 24000 | 24100 | 23950 | 1949 |
| 457 | 20250227 | 113300 | 41139452450 | 24000 | 24100 | 24100 | 24000 | 580 |
| 458 | 20250227 | 113200 | 41125499150 | 24050 | 24050 | 24150 | 24050 | 1216 |
| 459 | 20250227 | 113100 | 41096214700 | 24100 | 24050 | 24150 | 24000 | 2204 |
| 460 | 20250227 | 113000 | 41043132300 | 24100 | 24150 | 24200 | 24100 | 824 |
| 461 | 20250227 | 112900 | 41023261600 | 24150 | 24050 | 24150 | 24050 | 1211 |
| 462 | 20250227 | 112800 | 40994074500 | 24050 | 24100 | 24100 | 24050 | 343 |
| 463 | 20250227 | 112700 | 40985813050 | 24100 | 24100 | 24100 | 24000 | 1504 |
| 464 | 20250227 | 112600 | 40949660500 | 24050 | 24100 | 24150 | 24050 | 6795 |
| 465 | 20250227 | 112500 | 40786136750 | 24050 | 24100 | 24150 | 24050 | 5356 |
| 466 | 20250227 | 112400 | 40657006900 | 24100 | 24050 | 24100 | 24000 | 1195 |
| 467 | 20250227 | 112300 | 40628278050 | 24050 | 24050 | 24050 | 24000 | 257 |
| 468 | 20250227 | 112200 | 40622102600 | 24050 | 24050 | 24050 | 24000 | 803 |
| 469 | 20250227 | 112100 | 40602793450 | 24000 | 24050 | 24050 | 24000 | 3223 |
| 470 | 20250227 | 112000 | 40525297900 | 24050 | 24050 | 24100 | 24000 | 1709 |
| 471 | 20250227 | 111900 | 40484197400 | 24050 | 23950 | 24050 | 23950 | 1534 |
| 472 | 20250227 | 111800 | 40447375650 | 24000 | 24000 | 24000 | 23950 | 1013 |
| 473 | 20250227 | 111700 | 40423085050 | 24000 | 23900 | 24000 | 23900 | 6154 |
| 474 | 20250227 | 111600 | 40275713150 | 23900 | 23900 | 23900 | 23850 | 637 |
| 475 | 20250227 | 111500 | 40260498000 | 23850 | 23850 | 23900 | 23850 | 389 |
| 476 | 20250227 | 111400 | 40251219050 | 23850 | 23900 | 23900 | 23850 | 467 |
| 477 | 20250227 | 111300 | 40240060100 | 23900 | 23850 | 23900 | 23800 | 1798 |
| 478 | 20250227 | 111200 | 40197143700 | 23800 | 23800 | 23850 | 23800 | 147 |
| 479 | 20250227 | 111100 | 40193644500 | 23850 | 23800 | 23850 | 23750 | 194 |
| 480 | 20250227 | 111000 | 40189024050 | 23800 | 23800 | 23800 | 23700 | 5005 |
| 481 | 20250227 | 110900 | 40069956950 | 23800 | 23900 | 23900 | 23800 | 561 |
| 482 | 20250227 | 110800 | 40056587650 | 23850 | 23850 | 23900 | 23800 | 964 |
| 483 | 20250227 | 110700 | 40033590300 | 23850 | 23850 | 23900 | 23800 | 989 |
| 484 | 20250227 | 110600 | 40009978650 | 23850 | 23900 | 23900 | 23850 | 296 |
| 485 | 20250227 | 110500 | 40002910350 | 23850 | 23950 | 23950 | 23850 | 757 |
| 486 | 20250227 | 110400 | 39984817650 | 23900 | 23850 | 23950 | 23850 | 1163 |
| 487 | 20250227 | 110300 | 39957023400 | 23850 | 23850 | 23900 | 23850 | 154 |
| 488 | 20250227 | 110200 | 39953346750 | 23900 | 23900 | 23950 | 23800 | 1120 |
| 489 | 20250227 | 110100 | 39926591700 | 23900 | 23800 | 23900 | 23800 | 2133 |
| 490 | 20250227 | 110000 | 39875707500 | 23850 | 23800 | 23850 | 23800 | 1091 |
| 491 | 20250227 | 105900 | 39849720200 | 23800 | 23700 | 23850 | 23700 | 4372 |
| 492 | 20250227 | 105800 | 39745848650 | 23700 | 23800 | 23850 | 23700 | 2345 |
| 493 | 20250227 | 105700 | 39690153550 | 23850 | 23800 | 23850 | 23750 | 701 |
| 494 | 20250227 | 105600 | 39673468200 | 23800 | 23750 | 23800 | 23750 | 745 |
| 495 | 20250227 | 105500 | 39655744850 | 23750 | 23800 | 23850 | 23750 | 639 |
| 496 | 20250227 | 105400 | 39640531500 | 23850 | 23800 | 23850 | 23750 | 224 |
| 497 | 20250227 | 105300 | 39635204800 | 23800 | 23750 | 23800 | 23700 | 656 |
| 498 | 20250227 | 105200 | 39619629350 | 23750 | 23750 | 23750 | 23700 | 704 |
| 499 | 20250227 | 105100 | 39602936550 | 23750 | 23700 | 23750 | 23700 | 723 |
| 500 | 20250227 | 105000 | 39585781400 | 23700 | 23800 | 23800 | 23700 | 947 |
| 501 | 20250227 | 104900 | 39563291750 | 23750 | 23850 | 23900 | 23750 | 2816 |
| 502 | 20250227 | 104800 | 39496189050 | 23850 | 23800 | 23900 | 23800 | 1596 |
| 503 | 20250227 | 104700 | 39458155700 | 23800 | 23750 | 23800 | 23700 | 975 |
| 504 | 20250227 | 104600 | 39434988900 | 23750 | 23650 | 23750 | 23650 | 2772 |
| 505 | 20250227 | 104500 | 39369268800 | 23600 | 23550 | 23650 | 23550 | 1299 |
| 506 | 20250227 | 104400 | 39338592100 | 23550 | 23550 | 23600 | 23500 | 2978 |
| 507 | 20250227 | 104300 | 39268432600 | 23550 | 23550 | 23600 | 23500 | 2760 |
| 508 | 20250227 | 104200 | 39203447400 | 23500 | 23700 | 23750 | 23500 | 16406 |
| 509 | 20250227 | 104100 | 38815850000 | 23700 | 23750 | 23750 | 23700 | 593 |
| 510 | 20250227 | 104000 | 38801770950 | 23700 | 23750 | 23750 | 23700 | 1224 |
| 511 | 20250227 | 103900 | 38772720300 | 23750 | 23700 | 23750 | 23700 | 827 |
| 512 | 20250227 | 103800 | 38753083250 | 23700 | 23700 | 23750 | 23700 | 1075 |
| 513 | 20250227 | 103700 | 38727572100 | 23700 | 23750 | 23800 | 23650 | 3465 |
| 514 | 20250227 | 103600 | 38645453800 | 23700 | 23800 | 23850 | 23650 | 7748 |
| 515 | 20250227 | 103500 | 38461556100 | 23800 | 24000 | 24100 | 23750 | 12057 |
| 516 | 20250227 | 103400 | 38173246750 | 23950 | 24000 | 24100 | 23950 | 2453 |
| 517 | 20250227 | 103300 | 38114394550 | 24000 | 24150 | 24150 | 24000 | 7298 |
| 518 | 20250227 | 103200 | 37938938700 | 24150 | 24150 | 24250 | 24100 | 1532 |
| 519 | 20250227 | 103100 | 37901935150 | 24150 | 24300 | 24300 | 24100 | 4245 |
| 520 | 20250227 | 103000 | 37799354900 | 24300 | 24250 | 24300 | 24200 | 2141 |
| 521 | 20250227 | 102900 | 37747484700 | 24200 | 24350 | 24350 | 24200 | 2863 |
| 522 | 20250227 | 102800 | 37678062300 | 24300 | 24450 | 24450 | 24300 | 1450 |
| 523 | 20250227 | 102700 | 37642760450 | 24400 | 24300 | 24450 | 24300 | 2189 |
| 524 | 20250227 | 102600 | 37589480000 | 24350 | 24300 | 24350 | 24250 | 2608 |
| 525 | 20250227 | 102500 | 37526122950 | 24250 | 24250 | 24350 | 24200 | 5152 |
| 526 | 20250227 | 102400 | 37401094550 | 24200 | 24250 | 24250 | 24200 | 1898 |
| 527 | 20250227 | 102300 | 37355104400 | 24250 | 24300 | 24300 | 24200 | 1834 |
| 528 | 20250227 | 102200 | 37310630900 | 24250 | 24350 | 24400 | 24200 | 5533 |
| 529 | 20250227 | 102100 | 37176291850 | 24450 | 24350 | 24450 | 24300 | 8621 |
| 530 | 20250227 | 102000 | 36966082500 | 24350 | 24400 | 24400 | 24250 | 7153 |
| 531 | 20250227 | 101900 | 36791961800 | 24450 | 24550 | 24550 | 24350 | 7404 |
| 532 | 20250227 | 101800 | 36610975600 | 24600 | 24550 | 24700 | 24500 | 2334 |
| 533 | 20250227 | 101700 | 36553609050 | 24550 | 24650 | 24700 | 24500 | 5651 |
| 534 | 20250227 | 101600 | 36414429600 | 24700 | 24700 | 24800 | 24650 | 9687 |
| 535 | 20250227 | 101500 | 36174743550 | 24650 | 24700 | 24750 | 24500 | 6280 |
| 536 | 20250227 | 101400 | 36020115000 | 24700 | 24750 | 24800 | 24600 | 15229 |
| 537 | 20250227 | 101300 | 35643397650 | 24700 | 24550 | 24750 | 24500 | 23899 |
| 538 | 20250227 | 101200 | 35053962700 | 24600 | 24500 | 24650 | 24500 | 13779 |
| 539 | 20250227 | 101100 | 34715247250 | 24500 | 24550 | 24550 | 24450 | 7234 |
| 540 | 20250227 | 101000 | 34537999350 | 24500 | 24400 | 24550 | 24350 | 15281 |
| 541 | 20250227 | 100900 | 34164138800 | 24400 | 24400 | 24400 | 24350 | 1670 |
| 542 | 20250227 | 100800 | 34123449050 | 24350 | 24300 | 24400 | 24200 | 4008 |
| 543 | 20250227 | 100700 | 34025955300 | 24300 | 24200 | 24400 | 24200 | 5758 |
| 544 | 20250227 | 100600 | 33885916250 | 24200 | 24250 | 24350 | 24050 | 5311 |
| 545 | 20250227 | 100500 | 33757510250 | 24250 | 24400 | 24450 | 24200 | 6102 |
| 546 | 20250227 | 100400 | 33608851150 | 24400 | 24350 | 24450 | 24050 | 18993 |
| 547 | 20250227 | 100300 | 33146758800 | 24300 | 24200 | 24400 | 24150 | 14119 |
| 548 | 20250227 | 100200 | 32803905700 | 24250 | 24150 | 24300 | 24100 | 13526 |
| 549 | 20250227 | 100100 | 32476070900 | 24150 | 24000 | 24150 | 24000 | 12030 |
| 550 | 20250227 | 100000 | 32186159950 | 24000 | 23800 | 24000 | 23800 | 11975 |
| 551 | 20250227 | 095900 | 31899295450 | 23850 | 23700 | 23850 | 23700 | 3209 |
| 552 | 20250227 | 095800 | 31822945600 | 23700 | 23750 | 23800 | 23700 | 2676 |
| 553 | 20250227 | 095700 | 31759322050 | 23750 | 23850 | 23850 | 23650 | 16207 |
| 554 | 20250227 | 095600 | 31373807150 | 23850 | 23750 | 23850 | 23650 | 2668 |
| 555 | 20250227 | 095500 | 31310381950 | 23750 | 23650 | 23750 | 23600 | 4833 |
| 556 | 20250227 | 095400 | 31195905600 | 23600 | 23600 | 23750 | 23550 | 6627 |
| 557 | 20250227 | 095300 | 31039258500 | 23600 | 23450 | 23600 | 23400 | 9013 |
| 558 | 20250227 | 095200 | 30827924150 | 23450 | 23600 | 23650 | 23450 | 11445 |
| 559 | 20250227 | 095100 | 30558808250 | 23600 | 23700 | 23750 | 23550 | 4372 |
| 560 | 20250227 | 095000 | 30455438100 | 23700 | 23800 | 23800 | 23600 | 10006 |
| 561 | 20250227 | 094900 | 30218291150 | 23800 | 23900 | 23900 | 23750 | 5183 |
| 562 | 20250227 | 094800 | 30094887900 | 23800 | 23950 | 24000 | 23800 | 9247 |
| 563 | 20250227 | 094700 | 29873747900 | 23950 | 23900 | 24000 | 23850 | 6494 |
| 564 | 20250227 | 094600 | 29718361000 | 23950 | 23800 | 23950 | 23800 | 7157 |
| 565 | 20250227 | 094500 | 29547377750 | 23800 | 23800 | 23850 | 23750 | 3513 |
| 566 | 20250227 | 094400 | 29463780500 | 23750 | 23650 | 23850 | 23600 | 13549 |
| 567 | 20250227 | 094300 | 29142563650 | 23600 | 23650 | 23700 | 23550 | 5643 |
| 568 | 20250227 | 094200 | 29009163500 | 23600 | 23650 | 23700 | 23600 | 5000 |
| 569 | 20250227 | 094100 | 28890943150 | 23650 | 23750 | 23750 | 23650 | 4401 |
| 570 | 20250227 | 094000 | 28786649600 | 23700 | 23800 | 23850 | 23600 | 7033 |
| 571 | 20250227 | 093900 | 28619829400 | 23800 | 23850 | 23900 | 23750 | 6709 |
| 572 | 20250227 | 093800 | 28460005550 | 23850 | 23750 | 23900 | 23750 | 7772 |
| 573 | 20250227 | 093700 | 28274824250 | 23750 | 23800 | 23800 | 23600 | 7082 |
| 574 | 20250227 | 093600 | 28106727200 | 23800 | 23600 | 23800 | 23450 | 22240 |
| 575 | 20250227 | 093500 | 27582324750 | 23650 | 23650 | 23750 | 23600 | 7815 |
| 576 | 20250227 | 093400 | 27397184900 | 23650 | 23450 | 23650 | 23250 | 18516 |
| 577 | 20250227 | 093300 | 26963695250 | 23450 | 23450 | 23600 | 23300 | 30984 |
| 578 | 20250227 | 093200 | 26237766450 | 23600 | 23750 | 23850 | 23450 | 42005 |
| 579 | 20250227 | 093100 | 25248374000 | 23750 | 23800 | 23900 | 23700 | 8809 |
| 580 | 20250227 | 093000 | 25038887950 | 23750 | 23900 | 23950 | 23750 | 10694 |
| 581 | 20250227 | 092900 | 24783691900 | 23900 | 23850 | 23950 | 23750 | 11580 |
| 582 | 20250227 | 092800 | 24507439850 | 23850 | 23800 | 23900 | 23600 | 26707 |
| 583 | 20250227 | 092700 | 23873154950 | 23850 | 24100 | 24200 | 23650 | 74288 |
| 584 | 20250227 | 092600 | 22099418950 | 24100 | 24350 | 24500 | 24100 | 30703 |
| 585 | 20250227 | 092500 | 21353362450 | 24400 | 24700 | 24750 | 24300 | 29710 |
| 586 | 20250227 | 092400 | 20624508850 | 24750 | 24600 | 24750 | 24550 | 11783 |
| 587 | 20250227 | 092300 | 20334109100 | 24600 | 24500 | 24800 | 24400 | 17472 |
| 588 | 20250227 | 092200 | 19903702750 | 24500 | 24550 | 24750 | 24400 | 28356 |
| 589 | 20250227 | 092100 | 19206677650 | 24550 | 24900 | 24950 | 24350 | 74636 |
| 590 | 20250227 | 092000 | 17371189800 | 24900 | 25150 | 25350 | 24900 | 71148 |
| 591 | 20250227 | 091900 | 15577826350 | 25200 | 24900 | 25250 | 24700 | 41608 |
| 592 | 20250227 | 091800 | 14535756750 | 24950 | 25000 | 25300 | 24650 | 86162 |
| 593 | 20250227 | 091700 | 12371689250 | 25000 | 24700 | 25000 | 24700 | 39951 |
| 594 | 20250227 | 091600 | 11377020400 | 24800 | 24650 | 25000 | 24600 | 35207 |
| 595 | 20250227 | 091500 | 10502804450 | 24700 | 24750 | 25000 | 24550 | 55328 |
| 596 | 20250227 | 091400 | 9133337600 | 24750 | 24950 | 25200 | 24700 | 72961 |
| 597 | 20250227 | 091300 | 7308026150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 598 | 20250227 | 091200 | 7308026150 | 25200 | 24700 | 25200 | 24650 | 72437 |
| 599 | 20250227 | 091100 | 5500050650 | 24750 | 24400 | 24750 | 24400 | 48227 |
| 600 | 20250227 | 091000 | 4317170750 | 24350 | 24250 | 24450 | 24200 | 36253 |
| 601 | 20250227 | 090900 | 3434579350 | 24250 | 24000 | 24250 | 23850 | 48432 |
| 602 | 20250227 | 090800 | 2269424300 | 23950 | 23600 | 24000 | 23550 | 29776 |
| 603 | 20250227 | 090700 | 1560134900 | 23650 | 23650 | 23800 | 23500 | 12406 |
| 604 | 20250227 | 090600 | 1266618450 | 23650 | 23550 | 23650 | 23450 | 10383 |
| 605 | 20250227 | 090500 | 1021970050 | 23500 | 23500 | 23600 | 23450 | 14321 |
| 606 | 20250227 | 090400 | 684915850 | 23500 | 23450 | 23550 | 23250 | 5322 |
| 607 | 20250227 | 090300 | 560509800 | 23450 | 22950 | 23450 | 22850 | 7595 |
| 608 | 20250227 | 090200 | 383968600 | 22950 | 22850 | 22950 | 22650 | 2315 |
| 609 | 20250227 | 090100 | 331406500 | 22850 | 22900 | 22950 | 22650 | 1902 |
| 610 | 20250227 | 090000 | 288104600 | 22800 | 22950 | 22950 | 22700 | 12440 |