31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 183300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 103485 |
| 3 | 20250228 | 183200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20250228 | 183100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20250228 | 183000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20250228 | 182900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20250228 | 182800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20250228 | 182700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20250228 | 182600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20250228 | 182500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20250228 | 182400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20250228 | 182300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20250228 | 182200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20250228 | 182100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20250228 | 182000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20250228 | 181900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20250228 | 181800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20250228 | 181700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20250228 | 181600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20250228 | 181500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20250228 | 181400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20250228 | 181300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20250228 | 181200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20250228 | 181100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20250228 | 181000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20250228 | 180900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20250228 | 180800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20250228 | 180700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20250228 | 180600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20250228 | 180500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20250228 | 180400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20250228 | 180300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 103485 |
| 33 | 20250228 | 180200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20250228 | 180100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20250228 | 180000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20250228 | 175900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20250228 | 175800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20250228 | 175700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20250228 | 175600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20250228 | 175500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20250228 | 175400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20250228 | 175300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20250228 | 175200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20250228 | 175100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20250228 | 175000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20250228 | 174900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20250228 | 174800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20250228 | 174700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20250228 | 174600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20250228 | 174500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20250228 | 174400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20250228 | 174300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20250228 | 174200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20250228 | 174100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20250228 | 174000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20250228 | 173900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20250228 | 173800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20250228 | 173700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20250228 | 173600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20250228 | 173500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20250228 | 173400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20250228 | 173300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 103485 |
| 63 | 20250228 | 173200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20250228 | 173100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20250228 | 173000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20250228 | 172900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20250228 | 172800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20250228 | 172700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20250228 | 172600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20250228 | 172500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20250228 | 172400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20250228 | 172300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20250228 | 172200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20250228 | 172100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20250228 | 172000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20250228 | 171900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20250228 | 171800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20250228 | 171700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20250228 | 171600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20250228 | 171500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20250228 | 171400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20250228 | 171300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20250228 | 171200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20250228 | 171100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20250228 | 171000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20250228 | 170900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20250228 | 170800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20250228 | 170700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20250228 | 170600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20250228 | 170500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20250228 | 170400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20250228 | 170300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 103485 |
| 93 | 20250228 | 170200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20250228 | 170100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20250228 | 170000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20250228 | 165900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20250228 | 165800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20250228 | 165700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20250228 | 165600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20250228 | 165500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20250228 | 165400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20250228 | 165300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20250228 | 165200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20250228 | 165100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20250228 | 165000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20250228 | 164900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20250228 | 164800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20250228 | 164700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20250228 | 164600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20250228 | 164500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20250228 | 164400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20250228 | 164300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20250228 | 164200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20250228 | 164100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20250228 | 164000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20250228 | 163900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20250228 | 163800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20250228 | 163700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20250228 | 163600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20250228 | 163500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20250228 | 163400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20250228 | 163300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 103485 |
| 123 | 20250228 | 163200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20250228 | 163100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20250228 | 163000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20250228 | 162900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20250228 | 162800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20250228 | 162700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20250228 | 162600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20250228 | 162500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20250228 | 162400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20250228 | 162300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20250228 | 162200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20250228 | 162100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20250228 | 162000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20250228 | 161900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20250228 | 161800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20250228 | 161700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20250228 | 161600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20250228 | 161500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20250228 | 161400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20250228 | 161300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20250228 | 161200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20250228 | 161100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20250228 | 161000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20250228 | 160900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20250228 | 160800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20250228 | 160700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20250228 | 160600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20250228 | 160500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20250228 | 160400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20250228 | 160300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 103485 |
| 153 | 20250228 | 160200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20250228 | 160100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20250228 | 160000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20250228 | 155900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20250228 | 155800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20250228 | 155700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20250228 | 155600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20250228 | 155500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20250228 | 155400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20250228 | 155300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20250228 | 155200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20250228 | 155100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20250228 | 155000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20250228 | 154900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20250228 | 154800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20250228 | 154700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20250228 | 154600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20250228 | 154500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20250228 | 154400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20250228 | 154300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20250228 | 154200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20250228 | 154100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20250228 | 154000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20250228 | 153900 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20250228 | 153800 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20250228 | 153700 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20250228 | 153600 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20250228 | 153500 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20250228 | 153400 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20250228 | 153300 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 103485 |
| 183 | 20250228 | 153200 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20250228 | 153100 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20250228 | 153000 | 30341633750 | 43200 | 43200 | 43200 | 43200 | 103485 |
| 186 | 20250228 | 152900 | 25871081750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20250228 | 152800 | 25871081750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20250228 | 152700 | 25871081750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20250228 | 152600 | 25871081750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20250228 | 152500 | 25871081750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20250228 | 152400 | 25871081750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20250228 | 152300 | 25871081750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20250228 | 152200 | 25871081750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20250228 | 152100 | 25871081750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20250228 | 152000 | 25871081750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20250228 | 151900 | 25871081750 | 43700 | 43600 | 43750 | 43600 | 5651 |
| 197 | 20250228 | 151800 | 25624296750 | 43600 | 43650 | 43750 | 43600 | 5604 |
| 198 | 20250228 | 151700 | 25379570050 | 43700 | 43750 | 43750 | 43650 | 3933 |
| 199 | 20250228 | 151600 | 25207703100 | 43700 | 43800 | 43800 | 43700 | 2536 |
| 200 | 20250228 | 151500 | 25096775250 | 43750 | 43750 | 43800 | 43700 | 3691 |
| 201 | 20250228 | 151400 | 24935368650 | 43700 | 43700 | 43750 | 43700 | 2020 |
| 202 | 20250228 | 151300 | 24847061200 | 43700 | 43750 | 43800 | 43700 | 2377 |
| 203 | 20250228 | 151200 | 24743059950 | 43800 | 43700 | 43800 | 43700 | 1691 |
| 204 | 20250228 | 151100 | 24669077100 | 43700 | 43750 | 43800 | 43700 | 1567 |
| 205 | 20250228 | 151000 | 24600526750 | 43750 | 43750 | 43800 | 43700 | 3223 |
| 206 | 20250228 | 150900 | 24459521050 | 43800 | 43750 | 43800 | 43750 | 1658 |
| 207 | 20250228 | 150800 | 24386979550 | 43750 | 43800 | 43800 | 43750 | 1972 |
| 208 | 20250228 | 150700 | 24300661950 | 43750 | 43650 | 43800 | 43600 | 6086 |
| 209 | 20250228 | 150600 | 24034621600 | 43650 | 43700 | 43700 | 43600 | 4694 |
| 210 | 20250228 | 150500 | 23829700450 | 43700 | 43750 | 43750 | 43700 | 3280 |
| 211 | 20250228 | 150400 | 23686347600 | 43750 | 43800 | 43800 | 43700 | 1637 |
| 212 | 20250228 | 150300 | 23614787550 | 43800 | 43750 | 43850 | 43700 | 1712 |
| 213 | 20250228 | 150200 | 23539840700 | 43750 | 43850 | 43850 | 43750 | 2027 |
| 214 | 20250228 | 150100 | 23451110550 | 43800 | 43750 | 43850 | 43700 | 3397 |
| 215 | 20250228 | 150000 | 23302375200 | 43750 | 43800 | 43800 | 43700 | 1053 |
| 216 | 20250228 | 145900 | 23256307250 | 43750 | 43850 | 43850 | 43700 | 3254 |
| 217 | 20250228 | 145800 | 23113995000 | 43800 | 43850 | 43850 | 43800 | 1552 |
| 218 | 20250228 | 145700 | 23046012500 | 43800 | 43800 | 43850 | 43750 | 1063 |
| 219 | 20250228 | 145600 | 22999451000 | 43800 | 43800 | 43850 | 43750 | 1377 |
| 220 | 20250228 | 145500 | 22939144900 | 43800 | 43800 | 43850 | 43750 | 865 |
| 221 | 20250228 | 145400 | 22901268950 | 43850 | 43850 | 43850 | 43800 | 2541 |
| 222 | 20250228 | 145300 | 22789958000 | 43850 | 43950 | 43950 | 43850 | 1490 |
| 223 | 20250228 | 145200 | 22724584800 | 43950 | 43900 | 43950 | 43900 | 1029 |
| 224 | 20250228 | 145100 | 22679400200 | 43900 | 43900 | 43950 | 43850 | 2817 |
| 225 | 20250228 | 145000 | 22555720150 | 43950 | 43900 | 43950 | 43850 | 1213 |
| 226 | 20250228 | 144900 | 22502475000 | 43850 | 43900 | 43900 | 43850 | 954 |
| 227 | 20250228 | 144800 | 22460635250 | 43850 | 43950 | 43950 | 43850 | 1625 |
| 228 | 20250228 | 144700 | 22389318800 | 43900 | 43950 | 43950 | 43850 | 1200 |
| 229 | 20250228 | 144600 | 22336636900 | 43900 | 43950 | 43950 | 43850 | 2305 |
| 230 | 20250228 | 144500 | 22235473300 | 43900 | 44000 | 44000 | 43900 | 855 |
| 231 | 20250228 | 144400 | 22197933900 | 43900 | 43900 | 43950 | 43850 | 1682 |
| 232 | 20250228 | 144300 | 22124078600 | 43900 | 43900 | 43950 | 43900 | 1270 |
| 233 | 20250228 | 144200 | 22068301000 | 43900 | 43950 | 43950 | 43900 | 1634 |
| 234 | 20250228 | 144100 | 21996512500 | 43950 | 43950 | 44000 | 43900 | 935 |
| 235 | 20250228 | 144000 | 21955429050 | 44000 | 43900 | 44000 | 43900 | 1177 |
| 236 | 20250228 | 143900 | 21903704250 | 43950 | 43950 | 43950 | 43900 | 657 |
| 237 | 20250228 | 143800 | 21874856300 | 43900 | 44000 | 44000 | 43900 | 970 |
| 238 | 20250228 | 143700 | 21832236850 | 43950 | 44000 | 44000 | 43950 | 860 |
| 239 | 20250228 | 143600 | 21794423250 | 44000 | 43900 | 44000 | 43900 | 2126 |
| 240 | 20250228 | 143500 | 21700958700 | 43900 | 43950 | 43950 | 43850 | 825 |
| 241 | 20250228 | 143400 | 21664739450 | 43900 | 43900 | 43950 | 43850 | 991 |
| 242 | 20250228 | 143300 | 21621244500 | 43850 | 43850 | 43900 | 43850 | 981 |
| 243 | 20250228 | 143200 | 21578223250 | 43900 | 43900 | 43900 | 43800 | 838 |
| 244 | 20250228 | 143100 | 21541475300 | 43900 | 43800 | 43900 | 43750 | 940 |
| 245 | 20250228 | 143000 | 21500277300 | 43800 | 43750 | 43800 | 43750 | 705 |
| 246 | 20250228 | 142900 | 21469408900 | 43800 | 43700 | 43800 | 43700 | 1222 |
| 247 | 20250228 | 142800 | 21415918850 | 43700 | 43750 | 43750 | 43700 | 1071 |
| 248 | 20250228 | 142700 | 21369103550 | 43700 | 43800 | 43800 | 43650 | 1253 |
| 249 | 20250228 | 142600 | 21314324700 | 43750 | 43800 | 43800 | 43700 | 1279 |
| 250 | 20250228 | 142500 | 21258385900 | 43800 | 43700 | 43850 | 43600 | 5085 |
| 251 | 20250228 | 142400 | 21036115500 | 43750 | 43800 | 43850 | 43700 | 2911 |
| 252 | 20250228 | 142300 | 20908777450 | 43850 | 43800 | 43850 | 43800 | 725 |
| 253 | 20250228 | 142200 | 20877008550 | 43800 | 43900 | 43950 | 43750 | 2073 |
| 254 | 20250228 | 142100 | 20786149950 | 43900 | 43800 | 43950 | 43750 | 2725 |
| 255 | 20250228 | 142000 | 20666750950 | 43800 | 43950 | 44000 | 43800 | 2869 |
| 256 | 20250228 | 141900 | 20540896250 | 43950 | 43900 | 44000 | 43900 | 2559 |
| 257 | 20250228 | 141800 | 20428366600 | 43900 | 43900 | 43950 | 43850 | 1310 |
| 258 | 20250228 | 141700 | 20370853600 | 43950 | 43900 | 43950 | 43900 | 1399 |
| 259 | 20250228 | 141600 | 20309432500 | 43950 | 44000 | 44000 | 43900 | 1237 |
| 260 | 20250228 | 141500 | 20255068800 | 44000 | 44050 | 44050 | 43950 | 2921 |
| 261 | 20250228 | 141400 | 20126647350 | 44000 | 44000 | 44050 | 43950 | 1819 |
| 262 | 20250228 | 141300 | 20046608200 | 44000 | 44000 | 44050 | 44000 | 1352 |
| 263 | 20250228 | 141200 | 19987105050 | 44000 | 44050 | 44050 | 44000 | 1536 |
| 264 | 20250228 | 141100 | 19919516200 | 44000 | 44050 | 44050 | 44000 | 1095 |
| 265 | 20250228 | 141000 | 19871325050 | 44000 | 44100 | 44100 | 44000 | 1372 |
| 266 | 20250228 | 140900 | 19810913950 | 44050 | 44050 | 44150 | 44050 | 969 |
| 267 | 20250228 | 140800 | 19768197250 | 44050 | 44000 | 44100 | 44000 | 1046 |
| 268 | 20250228 | 140700 | 19722141550 | 44050 | 44050 | 44100 | 44000 | 697 |
| 269 | 20250228 | 140600 | 19691467950 | 44000 | 44100 | 44100 | 44000 | 944 |
| 270 | 20250228 | 140500 | 19649871850 | 44100 | 44200 | 44200 | 44000 | 4832 |
| 271 | 20250228 | 140400 | 19436929300 | 44200 | 44200 | 44200 | 44150 | 1013 |
| 272 | 20250228 | 140300 | 19392187400 | 44200 | 44250 | 44250 | 44150 | 3370 |
| 273 | 20250228 | 140200 | 19243251800 | 44200 | 44200 | 44250 | 44200 | 1086 |
| 274 | 20250228 | 140100 | 19195235300 | 44250 | 44250 | 44300 | 44200 | 710 |
| 275 | 20250228 | 140000 | 19163816250 | 44250 | 44250 | 44300 | 44250 | 431 |
| 276 | 20250228 | 135900 | 19144737350 | 44300 | 44150 | 44300 | 44150 | 1908 |
| 277 | 20250228 | 135800 | 19060415400 | 44150 | 44150 | 44200 | 44150 | 675 |
| 278 | 20250228 | 135700 | 19030609550 | 44200 | 44200 | 44200 | 44150 | 852 |
| 279 | 20250228 | 135600 | 18992987300 | 44200 | 44150 | 44200 | 44150 | 629 |
| 280 | 20250228 | 135500 | 18965202100 | 44200 | 44150 | 44200 | 44100 | 882 |
| 281 | 20250228 | 135400 | 18926267950 | 44200 | 44250 | 44250 | 44150 | 589 |
| 282 | 20250228 | 135300 | 18900236250 | 44250 | 44400 | 44400 | 44200 | 791 |
| 283 | 20250228 | 135200 | 18865215800 | 44400 | 44300 | 44450 | 44300 | 1631 |
| 284 | 20250228 | 135100 | 18792855900 | 44300 | 44250 | 44300 | 44200 | 594 |
| 285 | 20250228 | 135000 | 18766571900 | 44200 | 44200 | 44350 | 44150 | 1948 |
| 286 | 20250228 | 134900 | 18680353800 | 44200 | 44050 | 44200 | 44050 | 1194 |
| 287 | 20250228 | 134800 | 18627712050 | 44100 | 44050 | 44100 | 44050 | 806 |
| 288 | 20250228 | 134700 | 18592200600 | 44050 | 44100 | 44150 | 44050 | 1033 |
| 289 | 20250228 | 134600 | 18546648750 | 44100 | 44150 | 44150 | 44100 | 746 |
| 290 | 20250228 | 134500 | 18513742300 | 44100 | 44150 | 44200 | 44100 | 662 |
| 291 | 20250228 | 134400 | 18484514300 | 44150 | 44100 | 44200 | 44100 | 1377 |
| 292 | 20250228 | 134300 | 18423724050 | 44100 | 44100 | 44150 | 44100 | 753 |
| 293 | 20250228 | 134200 | 18390511850 | 44100 | 44150 | 44200 | 44100 | 928 |
| 294 | 20250228 | 134100 | 18349551950 | 44150 | 44200 | 44250 | 44150 | 1393 |
| 295 | 20250228 | 134000 | 18287996500 | 44200 | 44300 | 44300 | 44200 | 1034 |
| 296 | 20250228 | 133900 | 18242258400 | 44250 | 44250 | 44300 | 44250 | 507 |
| 297 | 20250228 | 133800 | 18219821900 | 44250 | 44250 | 44350 | 44250 | 217 |
| 298 | 20250228 | 133700 | 18210216650 | 44250 | 44250 | 44400 | 44250 | 2829 |
| 299 | 20250228 | 133600 | 18084875550 | 44250 | 44300 | 44300 | 44250 | 521 |
| 300 | 20250228 | 133500 | 18061820200 | 44250 | 44250 | 44300 | 44200 | 834 |
| 301 | 20250228 | 133400 | 18024907600 | 44250 | 44200 | 44250 | 44150 | 1228 |
| 302 | 20250228 | 133300 | 17970651350 | 44200 | 44300 | 44300 | 44200 | 875 |
| 303 | 20250228 | 133200 | 17931949850 | 44350 | 44350 | 44400 | 44300 | 1479 |
| 304 | 20250228 | 133100 | 17866376100 | 44400 | 44350 | 44450 | 44350 | 1465 |
| 305 | 20250228 | 133000 | 17801333800 | 44350 | 44350 | 44400 | 44350 | 1217 |
| 306 | 20250228 | 132900 | 17747316800 | 44500 | 44300 | 44500 | 44300 | 1661 |
| 307 | 20250228 | 132800 | 17673615850 | 44300 | 44100 | 44300 | 44100 | 1182 |
| 308 | 20250228 | 132700 | 17621416750 | 44100 | 44050 | 44150 | 44000 | 941 |
| 309 | 20250228 | 132600 | 17579933450 | 44050 | 44100 | 44100 | 44000 | 2227 |
| 310 | 20250228 | 132500 | 17481823300 | 44100 | 44100 | 44150 | 44100 | 834 |
| 311 | 20250228 | 132400 | 17445038250 | 44150 | 44200 | 44200 | 44100 | 879 |
| 312 | 20250228 | 132300 | 17406250250 | 44150 | 44150 | 44200 | 44150 | 771 |
| 313 | 20250228 | 132200 | 17372204200 | 44150 | 44200 | 44200 | 44150 | 589 |
| 314 | 20250228 | 132100 | 17346193050 | 44150 | 44050 | 44200 | 44050 | 684 |
| 315 | 20250228 | 132000 | 17316009900 | 44050 | 44150 | 44150 | 44050 | 507 |
| 316 | 20250228 | 131900 | 17293648450 | 44100 | 44050 | 44150 | 44050 | 1232 |
| 317 | 20250228 | 131800 | 17239320850 | 44050 | 44200 | 44250 | 44050 | 715 |
| 318 | 20250228 | 131700 | 17207736900 | 44200 | 44200 | 44300 | 44200 | 813 |
| 319 | 20250228 | 131600 | 17171779950 | 44200 | 44050 | 44200 | 43950 | 4769 |
| 320 | 20250228 | 131500 | 16961755000 | 44050 | 44000 | 44050 | 44000 | 954 |
| 321 | 20250228 | 131400 | 16919750250 | 44050 | 44050 | 44050 | 44000 | 885 |
| 322 | 20250228 | 131300 | 16880773050 | 44000 | 44000 | 44050 | 44000 | 1034 |
| 323 | 20250228 | 131200 | 16835246300 | 44000 | 44000 | 44050 | 44000 | 882 |
| 324 | 20250228 | 131100 | 16796417900 | 44000 | 44000 | 44050 | 44000 | 1508 |
| 325 | 20250228 | 131000 | 16730060500 | 44050 | 44050 | 44100 | 44000 | 2611 |
| 326 | 20250228 | 130900 | 16615036400 | 44050 | 44100 | 44150 | 44050 | 1749 |
| 327 | 20250228 | 130800 | 16537949700 | 44100 | 44150 | 44200 | 44100 | 2936 |
| 328 | 20250228 | 130700 | 16408389700 | 44150 | 44250 | 44250 | 44150 | 2301 |
| 329 | 20250228 | 130600 | 16306710850 | 44250 | 44250 | 44300 | 44200 | 1518 |
| 330 | 20250228 | 130500 | 16239531400 | 44250 | 44250 | 44300 | 44250 | 579 |
| 331 | 20250228 | 130400 | 16213909350 | 44200 | 44400 | 44400 | 44200 | 3872 |
| 332 | 20250228 | 130300 | 16042394500 | 44400 | 44550 | 44550 | 44350 | 1362 |
| 333 | 20250228 | 130200 | 15981838800 | 44500 | 44500 | 44550 | 44500 | 38 |
| 334 | 20250228 | 130100 | 15980146950 | 44500 | 44500 | 44550 | 44500 | 201 |
| 335 | 20250228 | 130000 | 15971199600 | 44500 | 44550 | 44600 | 44500 | 445 |
| 336 | 20250228 | 125900 | 15951375450 | 44500 | 44550 | 44550 | 44500 | 113 |
| 337 | 20250228 | 125800 | 15946342450 | 44550 | 44500 | 44550 | 44450 | 276 |
| 338 | 20250228 | 125700 | 15934061950 | 44450 | 44500 | 44500 | 44450 | 300 |
| 339 | 20250228 | 125600 | 15920714800 | 44500 | 44550 | 44550 | 44450 | 357 |
| 340 | 20250228 | 125500 | 15904826850 | 44500 | 44600 | 44600 | 44500 | 344 |
| 341 | 20250228 | 125400 | 15889506700 | 44500 | 44500 | 44600 | 44500 | 283 |
| 342 | 20250228 | 125300 | 15876900800 | 44550 | 44550 | 44550 | 44500 | 36 |
| 343 | 20250228 | 125200 | 15875297500 | 44550 | 44500 | 44550 | 44450 | 514 |
| 344 | 20250228 | 125100 | 15852426450 | 44450 | 44500 | 44500 | 44400 | 688 |
| 345 | 20250228 | 125000 | 15821840550 | 44450 | 44450 | 44500 | 44450 | 87 |
| 346 | 20250228 | 124900 | 15817972000 | 44450 | 44450 | 44500 | 44450 | 96 |
| 347 | 20250228 | 124800 | 15813704700 | 44450 | 44500 | 44550 | 44450 | 353 |
| 348 | 20250228 | 124700 | 15797993350 | 44550 | 44500 | 44550 | 44500 | 276 |
| 349 | 20250228 | 124600 | 15785710150 | 44400 | 44550 | 44550 | 44400 | 1799 |
| 350 | 20250228 | 124500 | 15705738250 | 44550 | 44500 | 44550 | 44450 | 440 |
| 351 | 20250228 | 124400 | 15686158600 | 44450 | 44450 | 44500 | 44450 | 342 |
| 352 | 20250228 | 124300 | 15670953650 | 44500 | 44500 | 44550 | 44450 | 603 |
| 353 | 20250228 | 124200 | 15644116600 | 44550 | 44550 | 44550 | 44500 | 298 |
| 354 | 20250228 | 124100 | 15630845050 | 44550 | 44500 | 44550 | 44500 | 232 |
| 355 | 20250228 | 124000 | 15620511950 | 44500 | 44550 | 44550 | 44500 | 209 |
| 356 | 20250228 | 123900 | 15611202800 | 44500 | 44500 | 44550 | 44500 | 26 |
| 357 | 20250228 | 123800 | 15610045700 | 44550 | 44450 | 44550 | 44450 | 496 |
| 358 | 20250228 | 123700 | 15587972500 | 44450 | 44450 | 44500 | 44450 | 337 |
| 359 | 20250228 | 123600 | 15572991650 | 44450 | 44450 | 44500 | 44450 | 226 |
| 360 | 20250228 | 123500 | 15562944200 | 44500 | 44400 | 44500 | 44400 | 396 |
| 361 | 20250228 | 123400 | 15545347650 | 44450 | 44400 | 44450 | 44400 | 108 |
| 362 | 20250228 | 123300 | 15540548000 | 44400 | 44350 | 44450 | 44350 | 397 |
| 363 | 20250228 | 123200 | 15522922100 | 44350 | 44350 | 44350 | 44300 | 477 |
| 364 | 20250228 | 123100 | 15501768750 | 44350 | 44300 | 44350 | 44250 | 509 |
| 365 | 20250228 | 123000 | 15479220550 | 44250 | 44250 | 44300 | 44250 | 63 |
| 366 | 20250228 | 122900 | 15476430850 | 44250 | 44250 | 44300 | 44200 | 1314 |
| 367 | 20250228 | 122800 | 15418287250 | 44250 | 44250 | 44300 | 44250 | 118 |
| 368 | 20250228 | 122700 | 15413064750 | 44300 | 44250 | 44350 | 44250 | 1169 |
| 369 | 20250228 | 122600 | 15361290450 | 44250 | 44150 | 44300 | 44150 | 1737 |
| 370 | 20250228 | 122500 | 15284479700 | 44200 | 44200 | 44250 | 44200 | 1719 |
| 371 | 20250228 | 122400 | 15208477100 | 44200 | 44200 | 44250 | 44150 | 420 |
| 372 | 20250228 | 122300 | 15189916900 | 44200 | 44300 | 44350 | 44150 | 7240 |
| 373 | 20250228 | 122200 | 14869742200 | 44300 | 44300 | 44350 | 44250 | 206 |
| 374 | 20250228 | 122100 | 14860617550 | 44300 | 44350 | 44350 | 44300 | 331 |
| 375 | 20250228 | 122000 | 14845948700 | 44350 | 44250 | 44400 | 44200 | 6081 |
| 376 | 20250228 | 121900 | 14576931300 | 44400 | 44400 | 44450 | 44250 | 7749 |
| 377 | 20250228 | 121800 | 14233436200 | 44400 | 44400 | 44450 | 44400 | 251 |
| 378 | 20250228 | 121700 | 14222290100 | 44400 | 44400 | 44450 | 44400 | 244 |
| 379 | 20250228 | 121600 | 14211449150 | 44400 | 44400 | 44450 | 44400 | 2595 |
| 380 | 20250228 | 121500 | 14096169300 | 44500 | 44450 | 44500 | 44400 | 1688 |
| 381 | 20250228 | 121400 | 14021145850 | 44450 | 44500 | 44550 | 44450 | 3846 |
| 382 | 20250228 | 121300 | 13850008850 | 44500 | 44500 | 44550 | 44500 | 290 |
| 383 | 20250228 | 121200 | 13837094950 | 44550 | 44550 | 44550 | 44500 | 151 |
| 384 | 20250228 | 121100 | 13830372400 | 44550 | 44550 | 44550 | 44500 | 738 |
| 385 | 20250228 | 121000 | 13797498600 | 44550 | 44550 | 44550 | 44500 | 2992 |
| 386 | 20250228 | 120900 | 13664295900 | 44550 | 44600 | 44600 | 44550 | 1809 |
| 387 | 20250228 | 120800 | 13583647750 | 44600 | 44650 | 44650 | 44600 | 477 |
| 388 | 20250228 | 120700 | 13562358600 | 44650 | 44650 | 44700 | 44650 | 329 |
| 389 | 20250228 | 120600 | 13547663250 | 44650 | 44650 | 44700 | 44650 | 200 |
| 390 | 20250228 | 120500 | 13538732550 | 44700 | 44650 | 44700 | 44650 | 151 |
| 391 | 20250228 | 120400 | 13531989800 | 44650 | 44650 | 44700 | 44650 | 355 |
| 392 | 20250228 | 120300 | 13516134700 | 44600 | 44650 | 44650 | 44600 | 1915 |
| 393 | 20250228 | 120200 | 13430681550 | 44650 | 44650 | 44700 | 44650 | 1585 |
| 394 | 20250228 | 120100 | 13359860800 | 44650 | 44700 | 44700 | 44650 | 216 |
| 395 | 20250228 | 120000 | 13350214050 | 44700 | 44750 | 44750 | 44650 | 1819 |
| 396 | 20250228 | 115900 | 13268888300 | 44750 | 44750 | 44800 | 44750 | 831 |
| 397 | 20250228 | 115800 | 13231686300 | 44750 | 44800 | 44800 | 44750 | 161 |
| 398 | 20250228 | 115700 | 13224474900 | 44750 | 44750 | 44800 | 44750 | 303 |
| 399 | 20250228 | 115600 | 13210904800 | 44750 | 44750 | 44800 | 44750 | 45 |
| 400 | 20250228 | 115500 | 13208891000 | 44750 | 44800 | 44800 | 44700 | 414 |
| 401 | 20250228 | 115400 | 13190364550 | 44750 | 44750 | 44800 | 44700 | 786 |
| 402 | 20250228 | 115300 | 13155194500 | 44700 | 44750 | 44750 | 44700 | 72 |
| 403 | 20250228 | 115200 | 13151973200 | 44750 | 44700 | 44750 | 44700 | 521 |
| 404 | 20250228 | 115100 | 13128668950 | 44700 | 44700 | 44750 | 44700 | 264 |
| 405 | 20250228 | 115000 | 13116859800 | 44750 | 44700 | 44750 | 44700 | 264 |
| 406 | 20250228 | 114900 | 13105055150 | 44700 | 44700 | 44750 | 44700 | 496 |
| 407 | 20250228 | 114800 | 13082864950 | 44750 | 44750 | 44750 | 44700 | 652 |
| 408 | 20250228 | 114700 | 13053688950 | 44750 | 44800 | 44800 | 44750 | 100 |
| 409 | 20250228 | 114600 | 13049211900 | 44750 | 44800 | 44800 | 44750 | 168 |
| 410 | 20250228 | 114500 | 13041686000 | 44750 | 44750 | 44800 | 44750 | 128 |
| 411 | 20250228 | 114400 | 13035956150 | 44800 | 44750 | 44800 | 44750 | 111 |
| 412 | 20250228 | 114300 | 13030987650 | 44800 | 44800 | 44800 | 44750 | 385 |
| 413 | 20250228 | 114200 | 13013749300 | 44800 | 44800 | 44800 | 44750 | 70 |
| 414 | 20250228 | 114100 | 13010616050 | 44700 | 44750 | 44750 | 44700 | 1004 |
| 415 | 20250228 | 114000 | 12965703650 | 44750 | 44850 | 44850 | 44750 | 1022 |
| 416 | 20250228 | 113900 | 12919941600 | 44800 | 44750 | 44850 | 44750 | 333 |
| 417 | 20250228 | 113800 | 12905024550 | 44750 | 44800 | 44850 | 44750 | 286 |
| 418 | 20250228 | 113700 | 12892212100 | 44800 | 44950 | 44950 | 44800 | 2241 |
| 419 | 20250228 | 113600 | 12791650000 | 44900 | 44900 | 44950 | 44900 | 273 |
| 420 | 20250228 | 113500 | 12779380500 | 44950 | 44950 | 45000 | 44900 | 242 |
| 421 | 20250228 | 113400 | 12768511400 | 45000 | 44900 | 45000 | 44850 | 249 |
| 422 | 20250228 | 113300 | 12757331850 | 44900 | 44950 | 44950 | 44850 | 314 |
| 423 | 20250228 | 113200 | 12743243400 | 44900 | 44850 | 44950 | 44850 | 2372 |
| 424 | 20250228 | 113100 | 12636717900 | 44900 | 44850 | 44900 | 44850 | 558 |
| 425 | 20250228 | 113000 | 12611670800 | 44900 | 44900 | 44900 | 44850 | 117 |
| 426 | 20250228 | 112900 | 12606418800 | 44850 | 44850 | 44900 | 44800 | 1268 |
| 427 | 20250228 | 112800 | 12549559750 | 44850 | 44800 | 44900 | 44700 | 706 |
| 428 | 20250228 | 112700 | 12517963950 | 44850 | 44650 | 44850 | 44650 | 527 |
| 429 | 20250228 | 112600 | 12494383650 | 44650 | 44650 | 44700 | 44600 | 1044 |
| 430 | 20250228 | 112500 | 12447800400 | 44600 | 44750 | 44750 | 44600 | 310 |
| 431 | 20250228 | 112400 | 12433960200 | 44650 | 44650 | 44700 | 44650 | 142 |
| 432 | 20250228 | 112300 | 12427615250 | 44700 | 44650 | 44700 | 44650 | 194 |
| 433 | 20250228 | 112200 | 12418947050 | 44700 | 44600 | 44800 | 44550 | 1242 |
| 434 | 20250228 | 112100 | 12363475550 | 44600 | 44650 | 44650 | 44500 | 6055 |
| 435 | 20250228 | 112000 | 12093863950 | 44600 | 44600 | 44650 | 44600 | 474 |
| 436 | 20250228 | 111900 | 12072723000 | 44650 | 44600 | 44650 | 44600 | 1067 |
| 437 | 20250228 | 111800 | 12025131900 | 44600 | 44650 | 44650 | 44600 | 554 |
| 438 | 20250228 | 111700 | 12000421250 | 44600 | 44600 | 44650 | 44600 | 90 |
| 439 | 20250228 | 111600 | 11996406750 | 44650 | 44600 | 44650 | 44600 | 276 |
| 440 | 20250228 | 111500 | 11984094650 | 44650 | 44650 | 44700 | 44650 | 512 |
| 441 | 20250228 | 111400 | 11961233250 | 44650 | 44650 | 44700 | 44650 | 392 |
| 442 | 20250228 | 111300 | 11943727100 | 44650 | 44700 | 44700 | 44650 | 76 |
| 443 | 20250228 | 111200 | 11940333150 | 44650 | 44650 | 44650 | 44600 | 833 |
| 444 | 20250228 | 111100 | 11903141450 | 44650 | 44650 | 44700 | 44600 | 2715 |
| 445 | 20250228 | 111000 | 11781961950 | 44650 | 44700 | 44750 | 44650 | 1467 |
| 446 | 20250228 | 110900 | 11716393600 | 44700 | 44750 | 44750 | 44700 | 795 |
| 447 | 20250228 | 110800 | 11680821400 | 44750 | 44750 | 44800 | 44700 | 963 |
| 448 | 20250228 | 110700 | 11637728400 | 44800 | 44750 | 44800 | 44750 | 213 |
| 449 | 20250228 | 110600 | 11628193250 | 44750 | 44800 | 44850 | 44750 | 691 |
| 450 | 20250228 | 110500 | 11597247100 | 44800 | 44950 | 45000 | 44800 | 1103 |
| 451 | 20250228 | 110400 | 11547744100 | 44950 | 44950 | 45000 | 44950 | 378 |
| 452 | 20250228 | 110300 | 11530751050 | 44950 | 44950 | 44950 | 44900 | 613 |
| 453 | 20250228 | 110200 | 11503206700 | 44900 | 44950 | 44950 | 44900 | 85 |
| 454 | 20250228 | 110100 | 11499388300 | 44900 | 44950 | 44950 | 44900 | 37 |
| 455 | 20250228 | 110000 | 11497726400 | 44950 | 45000 | 45000 | 44900 | 795 |
| 456 | 20250228 | 105900 | 11461989250 | 44900 | 45050 | 45050 | 44900 | 2143 |
| 457 | 20250228 | 105800 | 11365549750 | 45000 | 44900 | 45000 | 44900 | 1686 |
| 458 | 20250228 | 105700 | 11289729800 | 44900 | 44850 | 44900 | 44850 | 291 |
| 459 | 20250228 | 105600 | 11276668200 | 44850 | 44850 | 44900 | 44800 | 296 |
| 460 | 20250228 | 105500 | 11263389750 | 44800 | 44750 | 44850 | 44750 | 310 |
| 461 | 20250228 | 105400 | 11249501350 | 44800 | 44850 | 44850 | 44750 | 1861 |
| 462 | 20250228 | 105300 | 11166091700 | 44850 | 44800 | 45000 | 44800 | 3519 |
| 463 | 20250228 | 105200 | 11007996600 | 44800 | 44750 | 44850 | 44700 | 708 |
| 464 | 20250228 | 105100 | 10976299050 | 44750 | 44750 | 44750 | 44700 | 739 |
| 465 | 20250228 | 105000 | 10943254250 | 44700 | 44700 | 44750 | 44700 | 594 |
| 466 | 20250228 | 104900 | 10916699250 | 44750 | 44700 | 44750 | 44700 | 275 |
| 467 | 20250228 | 104800 | 10904394250 | 44700 | 44700 | 44750 | 44700 | 295 |
| 468 | 20250228 | 104700 | 10891207050 | 44700 | 44650 | 44750 | 44650 | 787 |
| 469 | 20250228 | 104600 | 10856037550 | 44650 | 44550 | 44750 | 44550 | 1414 |
| 470 | 20250228 | 104500 | 10792909150 | 44600 | 44600 | 44600 | 44550 | 111 |
| 471 | 20250228 | 104400 | 10787959850 | 44600 | 44600 | 44600 | 44550 | 726 |
| 472 | 20250228 | 104300 | 10755601950 | 44550 | 44600 | 44650 | 44550 | 1311 |
| 473 | 20250228 | 104200 | 10697162600 | 44650 | 44650 | 44650 | 44600 | 647 |
| 474 | 20250228 | 104100 | 10668299500 | 44650 | 44600 | 44650 | 44600 | 1123 |
| 475 | 20250228 | 104000 | 10618205900 | 44650 | 44600 | 44650 | 44600 | 1041 |
| 476 | 20250228 | 103900 | 10571760800 | 44650 | 44600 | 44650 | 44600 | 653 |
| 477 | 20250228 | 103800 | 10542634300 | 44600 | 44550 | 44600 | 44550 | 960 |
| 478 | 20250228 | 103700 | 10499824700 | 44600 | 44600 | 44650 | 44550 | 1119 |
| 479 | 20250228 | 103600 | 10449931350 | 44550 | 44550 | 44600 | 44400 | 5343 |
| 480 | 20250228 | 103500 | 10212121250 | 44550 | 44600 | 44600 | 44550 | 2258 |
| 481 | 20250228 | 103400 | 10111464850 | 44550 | 44600 | 44650 | 44550 | 1569 |
| 482 | 20250228 | 103300 | 10041547100 | 44600 | 44700 | 44700 | 44600 | 5536 |
| 483 | 20250228 | 103200 | 9794304050 | 44700 | 44750 | 44800 | 44700 | 1363 |
| 484 | 20250228 | 103100 | 9733313300 | 44750 | 44850 | 44900 | 44750 | 2871 |
| 485 | 20250228 | 103000 | 9604691700 | 44850 | 44900 | 44900 | 44850 | 1440 |
| 486 | 20250228 | 102900 | 9540079000 | 44900 | 45050 | 45050 | 44900 | 2206 |
| 487 | 20250228 | 102800 | 9440905200 | 45000 | 45050 | 45050 | 45000 | 425 |
| 488 | 20250228 | 102700 | 9421771900 | 45050 | 45000 | 45100 | 45000 | 1144 |
| 489 | 20250228 | 102600 | 9370227650 | 45000 | 44950 | 45000 | 44950 | 1385 |
| 490 | 20250228 | 102500 | 9307931050 | 44950 | 44950 | 44950 | 44900 | 715 |
| 491 | 20250228 | 102400 | 9275807900 | 44900 | 44900 | 44950 | 44800 | 2423 |
| 492 | 20250228 | 102300 | 9167119600 | 44900 | 45050 | 45100 | 44850 | 11966 |
| 493 | 20250228 | 102200 | 8628862200 | 45050 | 45050 | 45100 | 45050 | 2332 |
| 494 | 20250228 | 102100 | 8523795200 | 45100 | 45100 | 45150 | 45050 | 2689 |
| 495 | 20250228 | 102000 | 8402545250 | 45050 | 45050 | 45150 | 45050 | 1385 |
| 496 | 20250228 | 101900 | 8340118150 | 45050 | 45150 | 45200 | 45050 | 3205 |
| 497 | 20250228 | 101800 | 8195527150 | 45200 | 45200 | 45200 | 45150 | 2299 |
| 498 | 20250228 | 101700 | 8091673400 | 45150 | 45350 | 45350 | 45150 | 3746 |
| 499 | 20250228 | 101600 | 7922125550 | 45350 | 45400 | 45450 | 45300 | 1720 |
| 500 | 20250228 | 101500 | 7844115400 | 45400 | 45400 | 45450 | 45350 | 830 |
| 501 | 20250228 | 101400 | 7806448050 | 45350 | 45450 | 45500 | 45350 | 4741 |
| 502 | 20250228 | 101300 | 7591017950 | 45500 | 45500 | 45550 | 45450 | 2124 |
| 503 | 20250228 | 101200 | 7494360600 | 45500 | 45550 | 45600 | 45500 | 778 |
| 504 | 20250228 | 101100 | 7458929150 | 45550 | 45700 | 45700 | 45550 | 2577 |
| 505 | 20250228 | 101000 | 7341362950 | 45700 | 45650 | 45700 | 45650 | 637 |
| 506 | 20250228 | 100900 | 7312259950 | 45700 | 45750 | 45750 | 45650 | 1233 |
| 507 | 20250228 | 100800 | 7255936000 | 45750 | 45750 | 45800 | 45700 | 252 |
| 508 | 20250228 | 100700 | 7244406650 | 45750 | 45900 | 45950 | 45700 | 3381 |
| 509 | 20250228 | 100600 | 7089382000 | 45950 | 45900 | 45950 | 45900 | 134 |
| 510 | 20250228 | 100500 | 7083230800 | 45900 | 45950 | 45950 | 45850 | 1560 |
| 511 | 20250228 | 100400 | 7011602100 | 46000 | 45900 | 46000 | 45900 | 753 |
| 512 | 20250228 | 100300 | 6977004100 | 45950 | 45950 | 45950 | 45900 | 232 |
| 513 | 20250228 | 100200 | 6966345700 | 45950 | 45900 | 45950 | 45900 | 221 |
| 514 | 20250228 | 100100 | 6956201250 | 45900 | 45950 | 45950 | 45850 | 469 |
| 515 | 20250228 | 100000 | 6934676150 | 45950 | 45950 | 45950 | 45900 | 495 |
| 516 | 20250228 | 095900 | 6911939450 | 45950 | 45950 | 46000 | 45950 | 311 |
| 517 | 20250228 | 095800 | 6897648350 | 45950 | 46000 | 46000 | 45950 | 543 |
| 518 | 20250228 | 095700 | 6872695450 | 46000 | 45850 | 46000 | 45800 | 2020 |
| 519 | 20250228 | 095600 | 6780037750 | 45850 | 45850 | 45900 | 45850 | 359 |
| 520 | 20250228 | 095500 | 6763573550 | 45850 | 45900 | 45900 | 45850 | 34 |
| 521 | 20250228 | 095400 | 6762013950 | 45900 | 45800 | 45900 | 45800 | 750 |
| 522 | 20250228 | 095300 | 6727605250 | 45800 | 45850 | 45850 | 45750 | 1280 |
| 523 | 20250228 | 095200 | 6669017650 | 45850 | 45800 | 45850 | 45800 | 181 |
| 524 | 20250228 | 095100 | 6660726350 | 45750 | 45800 | 45800 | 45700 | 1195 |
| 525 | 20250228 | 095000 | 6606021600 | 45750 | 45750 | 45800 | 45750 | 453 |
| 526 | 20250228 | 094900 | 6585282400 | 45750 | 45750 | 45800 | 45750 | 650 |
| 527 | 20250228 | 094800 | 6555527750 | 45750 | 45850 | 45850 | 45700 | 409 |
| 528 | 20250228 | 094700 | 6536808300 | 45850 | 45800 | 45900 | 45750 | 560 |
| 529 | 20250228 | 094600 | 6511145050 | 45750 | 45600 | 45850 | 45600 | 2936 |
| 530 | 20250228 | 094500 | 6376743300 | 45650 | 45600 | 45650 | 45550 | 1079 |
| 531 | 20250228 | 094400 | 6327541700 | 45600 | 45600 | 45650 | 45600 | 699 |
| 532 | 20250228 | 094300 | 6295662000 | 45600 | 45650 | 45750 | 45600 | 1168 |
| 533 | 20250228 | 094200 | 6242342500 | 45700 | 45700 | 45700 | 45650 | 297 |
| 534 | 20250228 | 094100 | 6228770800 | 45750 | 45700 | 45750 | 45700 | 557 |
| 535 | 20250228 | 094000 | 6203304300 | 45650 | 45550 | 45700 | 45450 | 3468 |
| 536 | 20250228 | 093900 | 6045328400 | 45500 | 45600 | 45600 | 45500 | 4016 |
| 537 | 20250228 | 093800 | 5862436500 | 45550 | 45650 | 45700 | 45550 | 1515 |
| 538 | 20250228 | 093700 | 5793341350 | 45650 | 45600 | 45700 | 45600 | 906 |
| 539 | 20250228 | 093600 | 5751972350 | 45600 | 45850 | 45850 | 45600 | 4525 |
| 540 | 20250228 | 093500 | 5545172700 | 45850 | 45750 | 45850 | 45750 | 1136 |
| 541 | 20250228 | 093400 | 5493127050 | 45750 | 45750 | 45800 | 45700 | 188 |
| 542 | 20250228 | 093300 | 5484524850 | 45700 | 45700 | 45750 | 45650 | 1335 |
| 543 | 20250228 | 093200 | 5423536250 | 45750 | 45700 | 45750 | 45650 | 633 |
| 544 | 20250228 | 093100 | 5394613550 | 45700 | 45600 | 45800 | 45600 | 1754 |
| 545 | 20250228 | 093000 | 5314359150 | 45550 | 45550 | 45700 | 45450 | 2826 |
| 546 | 20250228 | 092900 | 5185631300 | 45500 | 45550 | 45600 | 45500 | 3101 |
| 547 | 20250228 | 092800 | 5044400600 | 45500 | 45650 | 45650 | 45500 | 4285 |
| 548 | 20250228 | 092700 | 4849326150 | 45600 | 45800 | 45850 | 45500 | 7702 |
| 549 | 20250228 | 092600 | 4497570700 | 45850 | 46000 | 46000 | 45800 | 4254 |
| 550 | 20250228 | 092500 | 4302456750 | 46000 | 45900 | 46000 | 45850 | 1625 |
| 551 | 20250228 | 092400 | 4227866850 | 45900 | 46000 | 46000 | 45850 | 3481 |
| 552 | 20250228 | 092300 | 4067967700 | 45950 | 46050 | 46050 | 45950 | 1027 |
| 553 | 20250228 | 092200 | 4020733150 | 46050 | 46150 | 46150 | 46000 | 2588 |
| 554 | 20250228 | 092100 | 3901577200 | 46150 | 46150 | 46200 | 46100 | 1811 |
| 555 | 20250228 | 092000 | 3817997950 | 46150 | 46150 | 46250 | 46100 | 2552 |
| 556 | 20250228 | 091900 | 3700221450 | 46150 | 46300 | 46300 | 46150 | 1364 |
| 557 | 20250228 | 091800 | 3637174600 | 46350 | 46250 | 46400 | 46200 | 1123 |
| 558 | 20250228 | 091700 | 3585195150 | 46200 | 46200 | 46250 | 46100 | 879 |
| 559 | 20250228 | 091600 | 3544587400 | 46200 | 45900 | 46200 | 45800 | 3437 |
| 560 | 20250228 | 091500 | 3386270200 | 45950 | 46200 | 46200 | 45850 | 15723 |
| 561 | 20250228 | 091400 | 2662767350 | 46200 | 46300 | 46350 | 46150 | 5669 |
| 562 | 20250228 | 091300 | 2400619450 | 46300 | 46500 | 46500 | 46300 | 4055 |
| 563 | 20250228 | 091200 | 2212593050 | 46450 | 46650 | 46650 | 46400 | 4494 |
| 564 | 20250228 | 091100 | 2003710400 | 46700 | 46750 | 46750 | 46650 | 1736 |
| 565 | 20250228 | 091000 | 1922640450 | 46700 | 46750 | 46800 | 46700 | 758 |
| 566 | 20250228 | 090900 | 1887210100 | 46750 | 46750 | 46750 | 46700 | 668 |
| 567 | 20250228 | 090800 | 1855990750 | 46750 | 46650 | 46800 | 46600 | 2180 |
| 568 | 20250228 | 090700 | 1754269000 | 46650 | 46700 | 46700 | 46600 | 1204 |
| 569 | 20250228 | 090600 | 1698107750 | 46700 | 46550 | 46750 | 46500 | 1663 |
| 570 | 20250228 | 090500 | 1620530450 | 46500 | 46350 | 46500 | 46350 | 1668 |
| 571 | 20250228 | 090400 | 1543154900 | 46400 | 46650 | 46650 | 46350 | 2257 |
| 572 | 20250228 | 090300 | 1438242050 | 46650 | 46200 | 46650 | 46150 | 5842 |
| 573 | 20250228 | 090200 | 1167639250 | 46200 | 46200 | 46300 | 46200 | 2888 |
| 574 | 20250228 | 090100 | 1034103500 | 46200 | 46700 | 46900 | 46200 | 11841 |
| 575 | 20250228 | 090000 | 483491850 | 46700 | 46800 | 46950 | 46600 | 10327 |