33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 193100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 4282 |
| 3 | 20250227 | 193000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20250227 | 192900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20250227 | 192800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20250227 | 192700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20250227 | 192600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20250227 | 192500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20250227 | 192400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20250227 | 192300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20250227 | 192200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20250227 | 192100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20250227 | 192000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20250227 | 191900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20250227 | 191800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20250227 | 191700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20250227 | 191600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20250227 | 191500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20250227 | 191400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20250227 | 191300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20250227 | 191200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20250227 | 191100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20250227 | 191000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20250227 | 190900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20250227 | 190800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20250227 | 190700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20250227 | 190600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20250227 | 190500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20250227 | 190400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20250227 | 190300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20250227 | 190200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20250227 | 190100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 4282 |
| 33 | 20250227 | 190000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20250227 | 185900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20250227 | 185800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20250227 | 185700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20250227 | 185600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20250227 | 185500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20250227 | 185400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20250227 | 185300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20250227 | 185200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20250227 | 185100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20250227 | 185000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20250227 | 184900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20250227 | 184800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20250227 | 184700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20250227 | 184600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20250227 | 184500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20250227 | 184400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20250227 | 184300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20250227 | 184200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20250227 | 184100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20250227 | 184000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20250227 | 183900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20250227 | 183800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20250227 | 183700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20250227 | 183600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20250227 | 183500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20250227 | 183400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20250227 | 183300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20250227 | 183200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20250227 | 183100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 4282 |
| 63 | 20250227 | 183000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20250227 | 182900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20250227 | 182800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20250227 | 182700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20250227 | 182600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20250227 | 182500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20250227 | 182400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20250227 | 182300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20250227 | 182200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20250227 | 182100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20250227 | 182000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20250227 | 181900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20250227 | 181800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20250227 | 181700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20250227 | 181600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20250227 | 181500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20250227 | 181400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20250227 | 181300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20250227 | 181200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20250227 | 181100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20250227 | 181000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20250227 | 180900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20250227 | 180800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20250227 | 180700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20250227 | 180600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20250227 | 180500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20250227 | 180400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20250227 | 180300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20250227 | 180200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20250227 | 180100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 4282 |
| 93 | 20250227 | 180000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20250227 | 175900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20250227 | 175800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20250227 | 175700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20250227 | 175600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20250227 | 175500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20250227 | 175400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20250227 | 175300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20250227 | 175200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20250227 | 175100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20250227 | 175000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20250227 | 174900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20250227 | 174800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20250227 | 174700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20250227 | 174600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20250227 | 174500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20250227 | 174400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20250227 | 174300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20250227 | 174200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20250227 | 174100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20250227 | 174000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20250227 | 173900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20250227 | 173800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20250227 | 173700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20250227 | 173600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20250227 | 173500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20250227 | 173400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20250227 | 173300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20250227 | 173200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20250227 | 173100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 4282 |
| 123 | 20250227 | 173000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20250227 | 172900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20250227 | 172800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20250227 | 172700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20250227 | 172600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20250227 | 172500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20250227 | 172400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20250227 | 172300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20250227 | 172200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20250227 | 172100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20250227 | 172000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20250227 | 171900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20250227 | 171800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20250227 | 171700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20250227 | 171600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20250227 | 171500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20250227 | 171400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20250227 | 171300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20250227 | 171200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20250227 | 171100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20250227 | 171000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20250227 | 170900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20250227 | 170800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20250227 | 170700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20250227 | 170600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20250227 | 170500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20250227 | 170400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20250227 | 170300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20250227 | 170200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20250227 | 170100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 4282 |
| 153 | 20250227 | 170000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20250227 | 165900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20250227 | 165800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20250227 | 165700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20250227 | 165600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20250227 | 165500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20250227 | 165400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20250227 | 165300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20250227 | 165200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20250227 | 165100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20250227 | 165000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20250227 | 164900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20250227 | 164800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20250227 | 164700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20250227 | 164600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20250227 | 164500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20250227 | 164400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20250227 | 164300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20250227 | 164200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20250227 | 164100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20250227 | 164000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20250227 | 163900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20250227 | 163800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20250227 | 163700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20250227 | 163600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20250227 | 163500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20250227 | 163400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20250227 | 163300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20250227 | 163200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20250227 | 163100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 4282 |
| 183 | 20250227 | 163000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20250227 | 162900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20250227 | 162800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20250227 | 162700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20250227 | 162600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20250227 | 162500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20250227 | 162400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20250227 | 162300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20250227 | 162200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20250227 | 162100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20250227 | 162000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20250227 | 161900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20250227 | 161800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20250227 | 161700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20250227 | 161600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20250227 | 161500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20250227 | 161400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20250227 | 161300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20250227 | 161200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20250227 | 161100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20250227 | 161000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20250227 | 160900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20250227 | 160800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20250227 | 160700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20250227 | 160600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20250227 | 160500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20250227 | 160400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20250227 | 160300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20250227 | 160200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20250227 | 160100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 4282 |
| 213 | 20250227 | 160000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20250227 | 155900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20250227 | 155800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20250227 | 155700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20250227 | 155600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 218 | 20250227 | 155500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20250227 | 155400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20250227 | 155300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 221 | 20250227 | 155200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20250227 | 155100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20250227 | 155000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 224 | 20250227 | 154900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 225 | 20250227 | 154800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 226 | 20250227 | 154700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 227 | 20250227 | 154600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 228 | 20250227 | 154500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 229 | 20250227 | 154400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 230 | 20250227 | 154300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 231 | 20250227 | 154200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 232 | 20250227 | 154100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 233 | 20250227 | 154000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 234 | 20250227 | 153900 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 235 | 20250227 | 153800 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 236 | 20250227 | 153700 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 237 | 20250227 | 153600 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 238 | 20250227 | 153500 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 239 | 20250227 | 153400 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 240 | 20250227 | 153300 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 241 | 20250227 | 153200 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 242 | 20250227 | 153100 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 4282 |
| 243 | 20250227 | 153000 | 6398652000 | 30500 | 30500 | 30500 | 30500 | 4282 |
| 244 | 20250227 | 152900 | 6268051000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 245 | 20250227 | 152800 | 6268051000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 246 | 20250227 | 152700 | 6268051000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 247 | 20250227 | 152600 | 6268051000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 248 | 20250227 | 152500 | 6268051000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 249 | 20250227 | 152400 | 6268051000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 250 | 20250227 | 152300 | 6268051000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 251 | 20250227 | 152200 | 6268051000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 252 | 20250227 | 152100 | 6268051000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 253 | 20250227 | 152000 | 6268051000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 254 | 20250227 | 151900 | 6268051000 | 30550 | 30550 | 30550 | 30500 | 508 |
| 255 | 20250227 | 151800 | 6252532700 | 30550 | 30550 | 30550 | 30550 | 506 |
| 256 | 20250227 | 151700 | 6237074400 | 30500 | 30550 | 30550 | 30500 | 470 |
| 257 | 20250227 | 151600 | 6222717000 | 30500 | 30550 | 30600 | 30500 | 1455 |
| 258 | 20250227 | 151500 | 6178262450 | 30450 | 30450 | 30500 | 30450 | 509 |
| 259 | 20250227 | 151400 | 6162756400 | 30450 | 30450 | 30500 | 30450 | 585 |
| 260 | 20250227 | 151300 | 6144915900 | 30450 | 30450 | 30450 | 30450 | 17 |
| 261 | 20250227 | 151200 | 6144398250 | 30450 | 30500 | 30500 | 30450 | 243 |
| 262 | 20250227 | 151100 | 6136995650 | 30500 | 30500 | 30500 | 30500 | 19 |
| 263 | 20250227 | 151000 | 6136416150 | 30500 | 30500 | 30500 | 30500 | 48 |
| 264 | 20250227 | 150900 | 6134952150 | 30450 | 30500 | 30500 | 30450 | 159 |
| 265 | 20250227 | 150800 | 6130102900 | 30500 | 30500 | 30500 | 30500 | 736 |
| 266 | 20250227 | 150700 | 6107654900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 267 | 20250227 | 150600 | 6107654900 | 30500 | 30500 | 30500 | 30500 | 5 |
| 268 | 20250227 | 150500 | 6107502400 | 30500 | 30500 | 30550 | 30500 | 280 |
| 269 | 20250227 | 150400 | 6098955600 | 30450 | 30450 | 30450 | 30450 | 273 |
| 270 | 20250227 | 150300 | 6090642750 | 30450 | 30500 | 30500 | 30450 | 514 |
| 271 | 20250227 | 150200 | 6074967900 | 30550 | 30550 | 30550 | 30550 | 2 |
| 272 | 20250227 | 150100 | 6074906800 | 30500 | 30550 | 30550 | 30500 | 46 |
| 273 | 20250227 | 150000 | 6073501850 | 30500 | 30500 | 30500 | 30500 | 92 |
| 274 | 20250227 | 145900 | 6070695850 | 30500 | 30500 | 30550 | 30450 | 1708 |
| 275 | 20250227 | 145800 | 6018545450 | 30500 | 30500 | 30500 | 30500 | 129 |
| 276 | 20250227 | 145700 | 6014610950 | 30500 | 30500 | 30550 | 30450 | 277 |
| 277 | 20250227 | 145600 | 6006162500 | 30500 | 30450 | 30500 | 30450 | 876 |
| 278 | 20250227 | 145500 | 5979471750 | 30400 | 30350 | 30450 | 30350 | 216 |
| 279 | 20250227 | 145400 | 5972903900 | 30350 | 30350 | 30350 | 30350 | 1 |
| 280 | 20250227 | 145300 | 5972873550 | 30350 | 30350 | 30350 | 30350 | 1 |
| 281 | 20250227 | 145200 | 5972843200 | 30350 | 30350 | 30350 | 30350 | 1 |
| 282 | 20250227 | 145100 | 5972812850 | 30400 | 30350 | 30400 | 30350 | 139 |
| 283 | 20250227 | 145000 | 5968593750 | 30350 | 30350 | 30350 | 30350 | 0 |
| 284 | 20250227 | 144900 | 5968593750 | 30350 | 30350 | 30350 | 30350 | 7 |
| 285 | 20250227 | 144800 | 5968381300 | 30350 | 30350 | 30400 | 30350 | 65 |
| 286 | 20250227 | 144700 | 5966408050 | 30350 | 30350 | 30350 | 30350 | 91 |
| 287 | 20250227 | 144600 | 5963646200 | 30350 | 30400 | 30400 | 30350 | 50 |
| 288 | 20250227 | 144500 | 5962126350 | 30400 | 30350 | 30400 | 30300 | 377 |
| 289 | 20250227 | 144400 | 5950685250 | 30250 | 30250 | 30300 | 30250 | 228 |
| 290 | 20250227 | 144300 | 5943778100 | 30250 | 30300 | 30300 | 30250 | 356 |
| 291 | 20250227 | 144200 | 5933000600 | 30250 | 30300 | 30300 | 30250 | 291 |
| 292 | 20250227 | 144100 | 5924184050 | 30300 | 30300 | 30350 | 30300 | 54 |
| 293 | 20250227 | 144000 | 5922547800 | 30300 | 30300 | 30300 | 30300 | 108 |
| 294 | 20250227 | 143900 | 5919275400 | 30300 | 30300 | 30300 | 30250 | 2455 |
| 295 | 20250227 | 143800 | 5844901600 | 30300 | 30350 | 30350 | 30300 | 780 |
| 296 | 20250227 | 143700 | 5821230550 | 30350 | 30400 | 30400 | 30350 | 42 |
| 297 | 20250227 | 143600 | 5819953850 | 30350 | 30400 | 30400 | 30350 | 148 |
| 298 | 20250227 | 143500 | 5815459550 | 30350 | 30350 | 30350 | 30350 | 41 |
| 299 | 20250227 | 143400 | 5814215200 | 30350 | 30350 | 30350 | 30350 | 2 |
| 300 | 20250227 | 143300 | 5814154500 | 30350 | 30350 | 30350 | 30350 | 325 |
| 301 | 20250227 | 143200 | 5804290750 | 30350 | 30400 | 30400 | 30350 | 526 |
| 302 | 20250227 | 143100 | 5788325550 | 30400 | 30400 | 30400 | 30400 | 815 |
| 303 | 20250227 | 143000 | 5763549550 | 30400 | 30400 | 30400 | 30400 | 0 |
| 304 | 20250227 | 142900 | 5763549550 | 30400 | 30400 | 30400 | 30400 | 241 |
| 305 | 20250227 | 142800 | 5756223150 | 30400 | 30400 | 30400 | 30400 | 776 |
| 306 | 20250227 | 142700 | 5732632750 | 30400 | 30400 | 30450 | 30400 | 577 |
| 307 | 20250227 | 142600 | 5715090950 | 30400 | 30400 | 30400 | 30400 | 222 |
| 308 | 20250227 | 142500 | 5708342150 | 30400 | 30350 | 30400 | 30350 | 525 |
| 309 | 20250227 | 142400 | 5692392300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 310 | 20250227 | 142300 | 5692392300 | 30350 | 30350 | 30350 | 30350 | 2 |
| 311 | 20250227 | 142200 | 5692331600 | 30400 | 30350 | 30400 | 30350 | 48 |
| 312 | 20250227 | 142100 | 5690874650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 313 | 20250227 | 142000 | 5690874650 | 30350 | 30450 | 30450 | 30350 | 360 |
| 314 | 20250227 | 141900 | 5679931500 | 30400 | 30400 | 30400 | 30400 | 0 |
| 315 | 20250227 | 141800 | 5679931500 | 30400 | 30450 | 30450 | 30400 | 78 |
| 316 | 20250227 | 141700 | 5677560000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 317 | 20250227 | 141600 | 5677560000 | 30550 | 30550 | 30550 | 30550 | 1 |
| 318 | 20250227 | 141500 | 5677529450 | 30400 | 30450 | 30450 | 30400 | 719 |
| 319 | 20250227 | 141400 | 5655644050 | 30450 | 30450 | 30450 | 30450 | 21 |
| 320 | 20250227 | 141300 | 5655004600 | 30450 | 30450 | 30450 | 30450 | 150 |
| 321 | 20250227 | 141200 | 5650437100 | 30450 | 30500 | 30500 | 30450 | 198 |
| 322 | 20250227 | 141100 | 5644401850 | 30500 | 30550 | 30550 | 30500 | 4 |
| 323 | 20250227 | 141000 | 5644279700 | 30550 | 30550 | 30550 | 30550 | 1 |
| 324 | 20250227 | 140900 | 5644249150 | 30500 | 30500 | 30500 | 30500 | 0 |
| 325 | 20250227 | 140800 | 5644249150 | 30500 | 30500 | 30500 | 30500 | 12 |
| 326 | 20250227 | 140700 | 5643883150 | 30500 | 30500 | 30500 | 30500 | 105 |
| 327 | 20250227 | 140600 | 5640680650 | 30500 | 30500 | 30500 | 30500 | 10 |
| 328 | 20250227 | 140500 | 5640375650 | 30500 | 30500 | 30500 | 30500 | 262 |
| 329 | 20250227 | 140400 | 5632384650 | 30500 | 30500 | 30500 | 30500 | 21 |
| 330 | 20250227 | 140300 | 5631744150 | 30500 | 30500 | 30500 | 30450 | 302 |
| 331 | 20250227 | 140200 | 5622533450 | 30450 | 30500 | 30500 | 30450 | 261 |
| 332 | 20250227 | 140100 | 5614582600 | 30450 | 30500 | 30500 | 30450 | 38 |
| 333 | 20250227 | 140000 | 5613423700 | 30500 | 30500 | 30500 | 30500 | 1 |
| 334 | 20250227 | 135900 | 5613393200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 335 | 20250227 | 135800 | 5613393200 | 30550 | 30450 | 30550 | 30450 | 12 |
| 336 | 20250227 | 135700 | 5613027700 | 30450 | 30500 | 30500 | 30450 | 280 |
| 337 | 20250227 | 135600 | 5604491950 | 30550 | 30550 | 30550 | 30500 | 45 |
| 338 | 20250227 | 135500 | 5603118100 | 30500 | 30500 | 30500 | 30500 | 63 |
| 339 | 20250227 | 135400 | 5601196600 | 30500 | 30500 | 30550 | 30400 | 832 |
| 340 | 20250227 | 135300 | 5575818750 | 30400 | 30450 | 30500 | 30350 | 1663 |
| 341 | 20250227 | 135200 | 5525218450 | 30450 | 30450 | 30450 | 30450 | 4 |
| 342 | 20250227 | 135100 | 5525096650 | 30450 | 30450 | 30450 | 30450 | 0 |
| 343 | 20250227 | 135000 | 5525096650 | 30450 | 30450 | 30450 | 30450 | 158 |
| 344 | 20250227 | 134900 | 5520285550 | 30450 | 30500 | 30500 | 30450 | 510 |
| 345 | 20250227 | 134800 | 5504731800 | 30450 | 30450 | 30450 | 30450 | 17 |
| 346 | 20250227 | 134700 | 5504214150 | 30400 | 30400 | 30400 | 30400 | 11 |
| 347 | 20250227 | 134600 | 5503879750 | 30400 | 30400 | 30400 | 30400 | 110 |
| 348 | 20250227 | 134500 | 5500535750 | 30400 | 30450 | 30450 | 30400 | 421 |
| 349 | 20250227 | 134400 | 5487722300 | 30450 | 30500 | 30500 | 30450 | 173 |
| 350 | 20250227 | 134300 | 5482451250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 351 | 20250227 | 134200 | 5482451250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 352 | 20250227 | 134100 | 5482451250 | 30550 | 30450 | 30550 | 30450 | 31 |
| 353 | 20250227 | 134000 | 5481504300 | 30450 | 30550 | 30550 | 30450 | 221 |
| 354 | 20250227 | 133900 | 5474763800 | 30550 | 30500 | 30550 | 30450 | 202 |
| 355 | 20250227 | 133800 | 5468603300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 356 | 20250227 | 133700 | 5468603300 | 30450 | 30500 | 30500 | 30450 | 44 |
| 357 | 20250227 | 133600 | 5467262000 | 30450 | 30500 | 30500 | 30450 | 12 |
| 358 | 20250227 | 133500 | 5466896250 | 30450 | 30500 | 30500 | 30450 | 82 |
| 359 | 20250227 | 133400 | 5464395450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 360 | 20250227 | 133300 | 5464395450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 361 | 20250227 | 133200 | 5464395450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 362 | 20250227 | 133100 | 5464395450 | 30450 | 30450 | 30450 | 30450 | 11 |
| 363 | 20250227 | 133000 | 5464060500 | 30450 | 30450 | 30450 | 30450 | 8 |
| 364 | 20250227 | 132900 | 5463816900 | 30450 | 30450 | 30450 | 30450 | 118 |
| 365 | 20250227 | 132800 | 5460223800 | 30500 | 30500 | 30500 | 30500 | 1 |
| 366 | 20250227 | 132700 | 5460193300 | 30450 | 30500 | 30500 | 30450 | 211 |
| 367 | 20250227 | 132600 | 5453763350 | 30500 | 30500 | 30500 | 30500 | 26 |
| 368 | 20250227 | 132500 | 5452970350 | 30550 | 30550 | 30550 | 30550 | 1 |
| 369 | 20250227 | 132400 | 5452939800 | 30500 | 30500 | 30500 | 30500 | 102 |
| 370 | 20250227 | 132300 | 5449828800 | 30500 | 30450 | 30500 | 30450 | 81 |
| 371 | 20250227 | 132200 | 5447360250 | 30450 | 30450 | 30450 | 30450 | 61 |
| 372 | 20250227 | 132100 | 5445502800 | 30450 | 30450 | 30450 | 30450 | 33 |
| 373 | 20250227 | 132000 | 5444497950 | 30450 | 30450 | 30450 | 30450 | 1 |
| 374 | 20250227 | 131900 | 5444467500 | 30450 | 30500 | 30500 | 30450 | 84 |
| 375 | 20250227 | 131800 | 5441905700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 376 | 20250227 | 131700 | 5441905700 | 30550 | 30500 | 30550 | 30500 | 2 |
| 377 | 20250227 | 131600 | 5441844650 | 30500 | 30500 | 30500 | 30500 | 66 |
| 378 | 20250227 | 131500 | 5439831650 | 30450 | 30450 | 30450 | 30450 | 0 |
| 379 | 20250227 | 131400 | 5439831650 | 30450 | 30450 | 30500 | 30400 | 1427 |
| 380 | 20250227 | 131300 | 5396409950 | 30450 | 30500 | 30500 | 30450 | 340 |
| 381 | 20250227 | 131200 | 5386040250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 382 | 20250227 | 131100 | 5386040250 | 30500 | 30500 | 30500 | 30500 | 455 |
| 383 | 20250227 | 131000 | 5372162750 | 30500 | 30600 | 30600 | 30500 | 43 |
| 384 | 20250227 | 130900 | 5370849150 | 30500 | 30500 | 30500 | 30500 | 4 |
| 385 | 20250227 | 130800 | 5370727150 | 30500 | 30550 | 30550 | 30500 | 664 |
| 386 | 20250227 | 130700 | 5350442750 | 30550 | 30550 | 30550 | 30550 | 34 |
| 387 | 20250227 | 130600 | 5349404050 | 30550 | 30550 | 30550 | 30550 | 50 |
| 388 | 20250227 | 130500 | 5347876550 | 30600 | 30550 | 30600 | 30550 | 79 |
| 389 | 20250227 | 130400 | 5345462850 | 30550 | 30600 | 30600 | 30550 | 23 |
| 390 | 20250227 | 130300 | 5344759100 | 30650 | 30600 | 30650 | 30600 | 359 |
| 391 | 20250227 | 130200 | 5333757550 | 30600 | 30600 | 30600 | 30600 | 1 |
| 392 | 20250227 | 130100 | 5333726950 | 30600 | 30550 | 30600 | 30550 | 8 |
| 393 | 20250227 | 130000 | 5333482500 | 30550 | 30550 | 30550 | 30550 | 3 |
| 394 | 20250227 | 125900 | 5333390850 | 30600 | 30600 | 30600 | 30600 | 5 |
| 395 | 20250227 | 125800 | 5333237850 | 30600 | 30600 | 30600 | 30550 | 131 |
| 396 | 20250227 | 125700 | 5329229800 | 30550 | 30550 | 30550 | 30500 | 202 |
| 397 | 20250227 | 125600 | 5323059150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 398 | 20250227 | 125500 | 5323059150 | 30550 | 30600 | 30600 | 30550 | 14 |
| 399 | 20250227 | 125400 | 5322631300 | 30550 | 30550 | 30550 | 30550 | 1 |
| 400 | 20250227 | 125300 | 5322600750 | 30600 | 30550 | 30650 | 30550 | 109 |
| 401 | 20250227 | 125200 | 5319261700 | 30600 | 30600 | 30600 | 30550 | 30 |
| 402 | 20250227 | 125100 | 5318343750 | 30500 | 30600 | 30600 | 30500 | 485 |
| 403 | 20250227 | 125000 | 5303530250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 404 | 20250227 | 124900 | 5303530250 | 30600 | 30600 | 30600 | 30600 | 1 |
| 405 | 20250227 | 124800 | 5303499650 | 30550 | 30600 | 30600 | 30550 | 434 |
| 406 | 20250227 | 124700 | 5290220400 | 30550 | 30550 | 30550 | 30550 | 105 |
| 407 | 20250227 | 124600 | 5287012650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 408 | 20250227 | 124500 | 5287012650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 409 | 20250227 | 124400 | 5287012650 | 30550 | 30600 | 30600 | 30550 | 328 |
| 410 | 20250227 | 124300 | 5276976700 | 30550 | 30600 | 30600 | 30550 | 40 |
| 411 | 20250227 | 124200 | 5275752800 | 30650 | 30550 | 30650 | 30550 | 29 |
| 412 | 20250227 | 124100 | 5274866050 | 30550 | 30600 | 30600 | 30550 | 818 |
| 413 | 20250227 | 124000 | 5249867450 | 30600 | 30600 | 30650 | 30600 | 526 |
| 414 | 20250227 | 123900 | 5233771800 | 30600 | 30600 | 30600 | 30600 | 111 |
| 415 | 20250227 | 123800 | 5230375200 | 30600 | 30600 | 30600 | 30600 | 8 |
| 416 | 20250227 | 123700 | 5230130400 | 30550 | 30550 | 30600 | 30550 | 56 |
| 417 | 20250227 | 123600 | 5228418450 | 30550 | 30650 | 30650 | 30550 | 17 |
| 418 | 20250227 | 123500 | 5227898250 | 30550 | 30550 | 30600 | 30550 | 383 |
| 419 | 20250227 | 123400 | 5216187750 | 30600 | 30600 | 30600 | 30550 | 175 |
| 420 | 20250227 | 123300 | 5210833200 | 30550 | 30600 | 30600 | 30550 | 91 |
| 421 | 20250227 | 123200 | 5208048800 | 30550 | 30600 | 30600 | 30550 | 31 |
| 422 | 20250227 | 123100 | 5207100250 | 30600 | 30600 | 30600 | 30600 | 6 |
| 423 | 20250227 | 123000 | 5206916650 | 30650 | 30550 | 30650 | 30550 | 561 |
| 424 | 20250227 | 122900 | 5189742250 | 30550 | 30550 | 30650 | 30550 | 1310 |
| 425 | 20250227 | 122800 | 5149672550 | 30500 | 30500 | 30500 | 30500 | 93 |
| 426 | 20250227 | 122700 | 5146836050 | 30500 | 30550 | 30550 | 30500 | 169 |
| 427 | 20250227 | 122600 | 5141679750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 428 | 20250227 | 122500 | 5141679750 | 30550 | 30550 | 30550 | 30500 | 127 |
| 429 | 20250227 | 122400 | 5137805200 | 30550 | 30550 | 30600 | 30550 | 92 |
| 430 | 20250227 | 122300 | 5134994500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 431 | 20250227 | 122200 | 5134994500 | 30500 | 30500 | 30550 | 30500 | 156 |
| 432 | 20250227 | 122100 | 5130229200 | 30500 | 30550 | 30550 | 30500 | 22 |
| 433 | 20250227 | 122000 | 5129557150 | 30500 | 30500 | 30550 | 30450 | 723 |
| 434 | 20250227 | 121900 | 5107500200 | 30400 | 30400 | 30400 | 30400 | 2 |
| 435 | 20250227 | 121800 | 5107439400 | 30400 | 30450 | 30450 | 30400 | 417 |
| 436 | 20250227 | 121700 | 5094742800 | 30350 | 30400 | 30400 | 30350 | 323 |
| 437 | 20250227 | 121600 | 5084924750 | 30400 | 30400 | 30400 | 30400 | 53 |
| 438 | 20250227 | 121500 | 5083313550 | 30400 | 30400 | 30400 | 30400 | 26 |
| 439 | 20250227 | 121400 | 5082523150 | 30450 | 30450 | 30450 | 30450 | 1 |
| 440 | 20250227 | 121300 | 5082492700 | 30400 | 30450 | 30450 | 30400 | 11 |
| 441 | 20250227 | 121200 | 5082157800 | 30350 | 30400 | 30450 | 30350 | 974 |
| 442 | 20250227 | 121100 | 5052509750 | 30350 | 30400 | 30450 | 30350 | 490 |
| 443 | 20250227 | 121000 | 5037605000 | 30400 | 30450 | 30450 | 30400 | 41 |
| 444 | 20250227 | 120900 | 5036356650 | 30450 | 30450 | 30450 | 30450 | 0 |
| 445 | 20250227 | 120800 | 5036356650 | 30450 | 30350 | 30450 | 30350 | 2 |
| 446 | 20250227 | 120700 | 5036295850 | 30350 | 30350 | 30350 | 30350 | 5 |
| 447 | 20250227 | 120600 | 5036144100 | 30350 | 30400 | 30400 | 30350 | 338 |
| 448 | 20250227 | 120500 | 5025885050 | 30400 | 30400 | 30400 | 30400 | 308 |
| 449 | 20250227 | 120400 | 5016521850 | 30400 | 30450 | 30450 | 30400 | 438 |
| 450 | 20250227 | 120300 | 5003205900 | 30450 | 30450 | 30450 | 30400 | 123 |
| 451 | 20250227 | 120200 | 4999461600 | 30450 | 30400 | 30450 | 30400 | 96 |
| 452 | 20250227 | 120100 | 4996543150 | 30400 | 30400 | 30400 | 30400 | 22 |
| 453 | 20250227 | 120000 | 4995874350 | 30400 | 30450 | 30450 | 30400 | 26 |
| 454 | 20250227 | 115900 | 4995083600 | 30450 | 30450 | 30450 | 30450 | 0 |
| 455 | 20250227 | 115800 | 4995083600 | 30450 | 30400 | 30450 | 30400 | 44 |
| 456 | 20250227 | 115700 | 4993745950 | 30400 | 30400 | 30400 | 30400 | 147 |
| 457 | 20250227 | 115600 | 4989277150 | 30450 | 30450 | 30450 | 30400 | 17 |
| 458 | 20250227 | 115500 | 4988759550 | 30400 | 30400 | 30400 | 30400 | 5 |
| 459 | 20250227 | 115400 | 4988607550 | 30400 | 30400 | 30450 | 30400 | 27 |
| 460 | 20250227 | 115300 | 4987785750 | 30400 | 30400 | 30400 | 30400 | 12 |
| 461 | 20250227 | 115200 | 4987420950 | 30350 | 30350 | 30350 | 30350 | 269 |
| 462 | 20250227 | 115100 | 4979256800 | 30350 | 30450 | 30450 | 30350 | 206 |
| 463 | 20250227 | 115000 | 4972994400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 464 | 20250227 | 114900 | 4972994400 | 30400 | 30400 | 30400 | 30400 | 156 |
| 465 | 20250227 | 114800 | 4968252000 | 30400 | 30400 | 30400 | 30400 | 25 |
| 466 | 20250227 | 114700 | 4967492000 | 30400 | 30450 | 30450 | 30400 | 133 |
| 467 | 20250227 | 114600 | 4963446300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 468 | 20250227 | 114500 | 4963446300 | 30400 | 30400 | 30400 | 30400 | 2 |
| 469 | 20250227 | 114400 | 4963385500 | 30400 | 30400 | 30400 | 30400 | 1 |
| 470 | 20250227 | 114300 | 4963355100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 471 | 20250227 | 114200 | 4963355100 | 30400 | 30450 | 30450 | 30400 | 172 |
| 472 | 20250227 | 114100 | 4958118100 | 30450 | 30400 | 30450 | 30350 | 63 |
| 473 | 20250227 | 114000 | 4956202950 | 30450 | 30450 | 30450 | 30450 | 1 |
| 474 | 20250227 | 113900 | 4956172500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 475 | 20250227 | 113800 | 4956172500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 476 | 20250227 | 113700 | 4956172500 | 30350 | 30400 | 30400 | 30350 | 25 |
| 477 | 20250227 | 113600 | 4955412750 | 30400 | 30400 | 30400 | 30400 | 2 |
| 478 | 20250227 | 113500 | 4955351950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 479 | 20250227 | 113400 | 4955351950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 480 | 20250227 | 113300 | 4955351950 | 30350 | 30400 | 30400 | 30350 | 106 |
| 481 | 20250227 | 113200 | 4952129800 | 30400 | 30400 | 30400 | 30400 | 10 |
| 482 | 20250227 | 113100 | 4951825800 | 30450 | 30450 | 30450 | 30450 | 0 |
| 483 | 20250227 | 113000 | 4951825800 | 30450 | 30400 | 30450 | 30350 | 337 |
| 484 | 20250227 | 112900 | 4941589750 | 30500 | 30450 | 30500 | 30450 | 12 |
| 485 | 20250227 | 112800 | 4941224050 | 30500 | 30500 | 30500 | 30400 | 127 |
| 486 | 20250227 | 112700 | 4937350700 | 30500 | 30500 | 30500 | 30500 | 5 |
| 487 | 20250227 | 112600 | 4937198200 | 30500 | 30500 | 30500 | 30500 | 0 |
| 488 | 20250227 | 112500 | 4937198200 | 30500 | 30500 | 30500 | 30500 | 0 |
| 489 | 20250227 | 112400 | 4937198200 | 30500 | 30350 | 30500 | 30350 | 2 |
| 490 | 20250227 | 112300 | 4937137350 | 30500 | 30500 | 30500 | 30300 | 16 |
| 491 | 20250227 | 112200 | 4936651500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 492 | 20250227 | 112100 | 4936651500 | 30300 | 30400 | 30400 | 30300 | 954 |
| 493 | 20250227 | 112000 | 4907703450 | 30400 | 30500 | 30500 | 30400 | 765 |
| 494 | 20250227 | 111900 | 4884409200 | 30450 | 30500 | 30500 | 30450 | 106 |
| 495 | 20250227 | 111800 | 4881176450 | 30350 | 30500 | 30500 | 30350 | 1021 |
| 496 | 20250227 | 111700 | 4850116950 | 30550 | 30550 | 30550 | 30550 | 1 |
| 497 | 20250227 | 111600 | 4850086400 | 30550 | 30550 | 30550 | 30500 | 32 |
| 498 | 20250227 | 111500 | 4849108850 | 30500 | 30550 | 30550 | 30500 | 28 |
| 499 | 20250227 | 111400 | 4848253550 | 30500 | 30550 | 30600 | 30500 | 664 |
| 500 | 20250227 | 111300 | 4827995000 | 30550 | 30650 | 30650 | 30550 | 333 |
| 501 | 20250227 | 111200 | 4817798400 | 30700 | 30750 | 30800 | 30700 | 1372 |
| 502 | 20250227 | 111100 | 4775567250 | 30750 | 30700 | 30800 | 30550 | 2189 |
| 503 | 20250227 | 111000 | 4708384850 | 30650 | 30650 | 30700 | 30650 | 589 |
| 504 | 20250227 | 110900 | 4690318300 | 30650 | 30700 | 30700 | 30600 | 358 |
| 505 | 20250227 | 110800 | 4679333800 | 30700 | 30400 | 30750 | 30400 | 2274 |
| 506 | 20250227 | 110700 | 4609677000 | 30350 | 30350 | 30400 | 30350 | 108 |
| 507 | 20250227 | 110600 | 4606394100 | 30350 | 30350 | 30450 | 30350 | 751 |
| 508 | 20250227 | 110500 | 4583561750 | 30350 | 30400 | 30400 | 30350 | 75 |
| 509 | 20250227 | 110400 | 4581281950 | 30300 | 30350 | 30350 | 30300 | 94 |
| 510 | 20250227 | 110300 | 4578429250 | 30350 | 30350 | 30400 | 30350 | 341 |
| 511 | 20250227 | 110200 | 4568079850 | 30350 | 30400 | 30400 | 30350 | 174 |
| 512 | 20250227 | 110100 | 4562790650 | 30400 | 30450 | 30450 | 30400 | 462 |
| 513 | 20250227 | 110000 | 4548734650 | 30500 | 30400 | 30500 | 30400 | 302 |
| 514 | 20250227 | 105900 | 4539539400 | 30400 | 30400 | 30400 | 30300 | 290 |
| 515 | 20250227 | 105800 | 4530724000 | 30300 | 30350 | 30350 | 30300 | 113 |
| 516 | 20250227 | 105700 | 4527294550 | 30350 | 30400 | 30400 | 30350 | 11 |
| 517 | 20250227 | 105600 | 4526960650 | 30400 | 30400 | 30400 | 30400 | 1 |
| 518 | 20250227 | 105500 | 4526930250 | 30300 | 30300 | 30400 | 30250 | 1027 |
| 519 | 20250227 | 105400 | 4495780300 | 30200 | 30250 | 30250 | 30200 | 336 |
| 520 | 20250227 | 105300 | 4485617300 | 30200 | 30200 | 30200 | 30200 | 22 |
| 521 | 20250227 | 105200 | 4484952900 | 30200 | 30200 | 30200 | 30200 | 6 |
| 522 | 20250227 | 105100 | 4484771700 | 30200 | 30250 | 30250 | 30200 | 16 |
| 523 | 20250227 | 105000 | 4484287800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 524 | 20250227 | 104900 | 4484287800 | 30300 | 30250 | 30300 | 30150 | 758 |
| 525 | 20250227 | 104800 | 4461403400 | 30200 | 30250 | 30250 | 30200 | 108 |
| 526 | 20250227 | 104700 | 4458136500 | 30250 | 30200 | 30250 | 30200 | 2 |
| 527 | 20250227 | 104600 | 4458076050 | 30200 | 30200 | 30200 | 30200 | 0 |
| 528 | 20250227 | 104500 | 4458076050 | 30200 | 30200 | 30200 | 30200 | 3 |
| 529 | 20250227 | 104400 | 4457985450 | 30200 | 30200 | 30200 | 30200 | 1 |
| 530 | 20250227 | 104300 | 4457955250 | 30200 | 30200 | 30200 | 30200 | 20 |
| 531 | 20250227 | 104200 | 4457351250 | 30200 | 30250 | 30250 | 30200 | 207 |
| 532 | 20250227 | 104100 | 4451091100 | 30250 | 30300 | 30300 | 30250 | 2 |
| 533 | 20250227 | 104000 | 4451030550 | 30200 | 30250 | 30250 | 30200 | 113 |
| 534 | 20250227 | 103900 | 4447612550 | 30150 | 30300 | 30300 | 30150 | 4 |
| 535 | 20250227 | 103800 | 4447491800 | 30150 | 30150 | 30200 | 30100 | 586 |
| 536 | 20250227 | 103700 | 4429828600 | 30100 | 30150 | 30150 | 30100 | 277 |
| 537 | 20250227 | 103600 | 4421477700 | 30150 | 30200 | 30200 | 30150 | 739 |
| 538 | 20250227 | 103500 | 4399183150 | 30200 | 30200 | 30200 | 30200 | 26 |
| 539 | 20250227 | 103400 | 4398397950 | 30200 | 30250 | 30250 | 30200 | 107 |
| 540 | 20250227 | 103300 | 4395161450 | 30250 | 30250 | 30250 | 30250 | 14 |
| 541 | 20250227 | 103200 | 4394737950 | 30300 | 30200 | 30300 | 30150 | 141 |
| 542 | 20250227 | 103100 | 4390479900 | 30200 | 30250 | 30300 | 30200 | 8 |
| 543 | 20250227 | 103000 | 4390237950 | 30200 | 30300 | 30300 | 30200 | 165 |
| 544 | 20250227 | 102900 | 4385254550 | 30200 | 30300 | 30300 | 30200 | 196 |
| 545 | 20250227 | 102800 | 4379331550 | 30200 | 30250 | 30250 | 30200 | 154 |
| 546 | 20250227 | 102700 | 4374673200 | 30350 | 30350 | 30350 | 30350 | 5 |
| 547 | 20250227 | 102600 | 4374521450 | 30350 | 30350 | 30350 | 30350 | 1 |
| 548 | 20250227 | 102500 | 4374491100 | 30350 | 30250 | 30350 | 30250 | 109 |
| 549 | 20250227 | 102400 | 4371193450 | 30250 | 30250 | 30250 | 30250 | 6 |
| 550 | 20250227 | 102300 | 4371011950 | 30350 | 30350 | 30350 | 30250 | 254 |
| 551 | 20250227 | 102200 | 4363308550 | 30350 | 30300 | 30350 | 30300 | 2 |
| 552 | 20250227 | 102100 | 4363247900 | 30350 | 30250 | 30350 | 30200 | 78 |
| 553 | 20250227 | 102000 | 4360889100 | 30250 | 30250 | 30300 | 30250 | 59 |
| 554 | 20250227 | 101900 | 4359102250 | 30200 | 30400 | 30400 | 30200 | 821 |
| 555 | 20250227 | 101800 | 4334236750 | 30400 | 30350 | 30400 | 30350 | 17 |
| 556 | 20250227 | 101700 | 4333720500 | 30450 | 30350 | 30450 | 30350 | 106 |
| 557 | 20250227 | 101600 | 4330503300 | 30350 | 30400 | 30400 | 30350 | 375 |
| 558 | 20250227 | 101500 | 4319104250 | 30400 | 30500 | 30550 | 30400 | 460 |
| 559 | 20250227 | 101400 | 4305089900 | 30450 | 30450 | 30550 | 30400 | 246 |
| 560 | 20250227 | 101300 | 4297587400 | 30450 | 30450 | 30500 | 30350 | 958 |
| 561 | 20250227 | 101200 | 4268418900 | 30350 | 30250 | 30400 | 30150 | 1144 |
| 562 | 20250227 | 101100 | 4233781750 | 30250 | 30250 | 30300 | 30250 | 301 |
| 563 | 20250227 | 101000 | 4224666600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 564 | 20250227 | 100900 | 4224666600 | 30250 | 30300 | 30300 | 30150 | 707 |
| 565 | 20250227 | 100800 | 4203270050 | 30250 | 30250 | 30300 | 30200 | 404 |
| 566 | 20250227 | 100700 | 4191030600 | 30300 | 30200 | 30300 | 30200 | 439 |
| 567 | 20250227 | 100600 | 4177731600 | 30200 | 30150 | 30250 | 30150 | 318 |
| 568 | 20250227 | 100500 | 4168124500 | 30150 | 30150 | 30150 | 30050 | 39 |
| 569 | 20250227 | 100400 | 4166949750 | 30050 | 30150 | 30150 | 30050 | 362 |
| 570 | 20250227 | 100300 | 4156048450 | 30250 | 30250 | 30300 | 30250 | 86 |
| 571 | 20250227 | 100200 | 4153445850 | 30300 | 30050 | 30350 | 30000 | 644 |
| 572 | 20250227 | 100100 | 4134000850 | 29900 | 29900 | 30000 | 29900 | 597 |
| 573 | 20250227 | 100000 | 4116098800 | 29850 | 29900 | 29950 | 29800 | 298 |
| 574 | 20250227 | 095900 | 4107194150 | 29800 | 29900 | 29900 | 29800 | 984 |
| 575 | 20250227 | 095800 | 4077824000 | 29900 | 29950 | 29950 | 29800 | 1239 |
| 576 | 20250227 | 095700 | 4040800250 | 29850 | 29850 | 29950 | 29800 | 603 |
| 577 | 20250227 | 095600 | 4022766850 | 29800 | 29950 | 29950 | 29800 | 5474 |
| 578 | 20250227 | 095500 | 3859275650 | 29950 | 29950 | 29950 | 29950 | 153 |
| 579 | 20250227 | 095400 | 3854693300 | 29950 | 30000 | 30000 | 29950 | 622 |
| 580 | 20250227 | 095300 | 3836037250 | 30000 | 29950 | 30000 | 29900 | 287 |
| 581 | 20250227 | 095200 | 3827455100 | 29900 | 29950 | 30050 | 29900 | 260 |
| 582 | 20250227 | 095100 | 3819665650 | 29950 | 29950 | 30050 | 29900 | 979 |
| 583 | 20250227 | 095000 | 3790350100 | 29950 | 30100 | 30100 | 29950 | 2709 |
| 584 | 20250227 | 094900 | 3709027950 | 30100 | 30150 | 30150 | 30100 | 17 |
| 585 | 20250227 | 094800 | 3708515450 | 30200 | 30100 | 30200 | 30050 | 516 |
| 586 | 20250227 | 094700 | 3693003150 | 30050 | 30100 | 30100 | 30050 | 398 |
| 587 | 20250227 | 094600 | 3681023500 | 30200 | 30150 | 30250 | 30100 | 228 |
| 588 | 20250227 | 094500 | 3674151600 | 30100 | 30100 | 30100 | 30100 | 107 |
| 589 | 20250227 | 094400 | 3670930900 | 30250 | 30150 | 30250 | 30050 | 1439 |
| 590 | 20250227 | 094300 | 3627650400 | 30100 | 30100 | 30150 | 30100 | 141 |
| 591 | 20250227 | 094200 | 3623405600 | 30100 | 30150 | 30150 | 30100 | 89 |
| 592 | 20250227 | 094100 | 3620726550 | 30250 | 30250 | 30250 | 30250 | 0 |
| 593 | 20250227 | 094000 | 3620726550 | 30250 | 30100 | 30250 | 30100 | 271 |
| 594 | 20250227 | 093900 | 3612567950 | 30050 | 30200 | 30200 | 30050 | 2231 |
| 595 | 20250227 | 093800 | 3545328350 | 30200 | 30400 | 30450 | 30200 | 3224 |
| 596 | 20250227 | 093700 | 3447566850 | 30400 | 30400 | 30400 | 30350 | 128 |
| 597 | 20250227 | 093600 | 3443675950 | 30350 | 30400 | 30450 | 30350 | 376 |
| 598 | 20250227 | 093500 | 3432246650 | 30400 | 30350 | 30400 | 30350 | 6 |
| 599 | 20250227 | 093400 | 3432064400 | 30350 | 30500 | 30500 | 30350 | 79 |
| 600 | 20250227 | 093300 | 3429666300 | 30300 | 30400 | 30500 | 30300 | 832 |
| 601 | 20250227 | 093200 | 3404396650 | 30400 | 30400 | 30450 | 30350 | 978 |
| 602 | 20250227 | 093100 | 3374656950 | 30350 | 30350 | 30350 | 30300 | 287 |
| 603 | 20250227 | 093000 | 3365947250 | 30300 | 30200 | 30300 | 30150 | 451 |
| 604 | 20250227 | 092900 | 3352301800 | 30250 | 30200 | 30250 | 30150 | 345 |
| 605 | 20250227 | 092800 | 3341886700 | 30250 | 30200 | 30250 | 30200 | 90 |
| 606 | 20250227 | 092700 | 3339167900 | 30150 | 30250 | 30250 | 30150 | 59 |
| 607 | 20250227 | 092600 | 3337385900 | 30250 | 30200 | 30250 | 30200 | 126 |
| 608 | 20250227 | 092500 | 3333577650 | 30200 | 30200 | 30250 | 30150 | 314 |
| 609 | 20250227 | 092400 | 3324095100 | 30250 | 30200 | 30250 | 30150 | 602 |
| 610 | 20250227 | 092300 | 3305922500 | 30150 | 30200 | 30250 | 30100 | 1009 |
| 611 | 20250227 | 092200 | 3275485600 | 30200 | 30250 | 30300 | 30200 | 598 |
| 612 | 20250227 | 092100 | 3257406650 | 30250 | 30250 | 30300 | 30200 | 470 |
| 613 | 20250227 | 092000 | 3243201950 | 30350 | 30300 | 30400 | 30150 | 505 |
| 614 | 20250227 | 091900 | 3227915900 | 30200 | 30150 | 30300 | 30100 | 55 |
| 615 | 20250227 | 091800 | 3226252750 | 30150 | 30150 | 30200 | 30150 | 1574 |
| 616 | 20250227 | 091700 | 3178771600 | 30150 | 30200 | 30200 | 30150 | 131 |
| 617 | 20250227 | 091600 | 3174817000 | 30150 | 30150 | 30200 | 30150 | 522 |
| 618 | 20250227 | 091500 | 3159078100 | 30200 | 30150 | 30200 | 30100 | 1241 |
| 619 | 20250227 | 091400 | 3121680950 | 30200 | 30350 | 30400 | 30200 | 2158 |
| 620 | 20250227 | 091300 | 3056312450 | 30350 | 30750 | 30750 | 30300 | 5938 |
| 621 | 20250227 | 091200 | 2875482850 | 30750 | 30750 | 30800 | 30650 | 2011 |
| 622 | 20250227 | 091100 | 2813746400 | 30750 | 30850 | 30850 | 30700 | 2030 |
| 623 | 20250227 | 091000 | 2751235350 | 30900 | 30850 | 30900 | 30650 | 6996 |
| 624 | 20250227 | 090900 | 2535996300 | 30800 | 30850 | 31050 | 30700 | 8556 |
| 625 | 20250227 | 090800 | 2271771500 | 30800 | 30800 | 31150 | 30750 | 10501 |
| 626 | 20250227 | 090700 | 1946814600 | 30750 | 30550 | 30900 | 30500 | 8098 |
| 627 | 20250227 | 090600 | 1697888050 | 30600 | 30500 | 30650 | 30450 | 4468 |
| 628 | 20250227 | 090500 | 1561181150 | 30400 | 30450 | 30600 | 30400 | 4438 |
| 629 | 20250227 | 090400 | 1425870700 | 30350 | 30300 | 30500 | 30250 | 6710 |
| 630 | 20250227 | 090300 | 1221901850 | 30350 | 29900 | 30400 | 29850 | 10334 |
| 631 | 20250227 | 090200 | 909436700 | 29950 | 29650 | 29950 | 29550 | 6805 |
| 632 | 20250227 | 090100 | 706885300 | 29550 | 29500 | 29650 | 29400 | 4197 |
| 633 | 20250227 | 090000 | 582860900 | 29500 | 29500 | 29700 | 29300 | 19778 |