31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 183800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 7132 |
| 3 | 20250227 | 183700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20250227 | 183600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20250227 | 183500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20250227 | 183400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20250227 | 183300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20250227 | 183200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20250227 | 183100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20250227 | 183000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20250227 | 182900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20250227 | 182800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20250227 | 182700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20250227 | 182600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20250227 | 182500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20250227 | 182400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20250227 | 182300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20250227 | 182200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20250227 | 182100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20250227 | 182000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20250227 | 181900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20250227 | 181800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20250227 | 181700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20250227 | 181600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20250227 | 181500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20250227 | 181400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20250227 | 181300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20250227 | 181200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20250227 | 181100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20250227 | 181000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20250227 | 180900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20250227 | 180800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 7132 |
| 33 | 20250227 | 180700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20250227 | 180600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20250227 | 180500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20250227 | 180400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20250227 | 180300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20250227 | 180200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20250227 | 180100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20250227 | 180000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20250227 | 175900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20250227 | 175800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20250227 | 175700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20250227 | 175600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20250227 | 175500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20250227 | 175400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20250227 | 175300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20250227 | 175200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20250227 | 175100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20250227 | 175000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20250227 | 174900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20250227 | 174800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20250227 | 174700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20250227 | 174600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20250227 | 174500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20250227 | 174400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20250227 | 174300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20250227 | 174200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20250227 | 174100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20250227 | 174000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20250227 | 173900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20250227 | 173800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 7132 |
| 63 | 20250227 | 173700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20250227 | 173600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20250227 | 173500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20250227 | 173400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20250227 | 173300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20250227 | 173200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20250227 | 173100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20250227 | 173000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20250227 | 172900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20250227 | 172800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20250227 | 172700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20250227 | 172600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20250227 | 172500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20250227 | 172400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20250227 | 172300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20250227 | 172200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20250227 | 172100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20250227 | 172000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20250227 | 171900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20250227 | 171800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20250227 | 171700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20250227 | 171600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20250227 | 171500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20250227 | 171400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20250227 | 171300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20250227 | 171200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20250227 | 171100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20250227 | 171000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20250227 | 170900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20250227 | 170800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 7132 |
| 93 | 20250227 | 170700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20250227 | 170600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20250227 | 170500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20250227 | 170400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20250227 | 170300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20250227 | 170200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20250227 | 170100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20250227 | 170000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20250227 | 165900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20250227 | 165800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20250227 | 165700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20250227 | 165600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20250227 | 165500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20250227 | 165400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20250227 | 165300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20250227 | 165200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20250227 | 165100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20250227 | 165000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20250227 | 164900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20250227 | 164800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20250227 | 164700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20250227 | 164600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20250227 | 164500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20250227 | 164400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20250227 | 164300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20250227 | 164200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20250227 | 164100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20250227 | 164000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20250227 | 163900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20250227 | 163800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 7132 |
| 123 | 20250227 | 163700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20250227 | 163600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20250227 | 163500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20250227 | 163400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20250227 | 163300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20250227 | 163200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20250227 | 163100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20250227 | 163000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20250227 | 162900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20250227 | 162800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20250227 | 162700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20250227 | 162600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20250227 | 162500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20250227 | 162400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20250227 | 162300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20250227 | 162200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20250227 | 162100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20250227 | 162000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20250227 | 161900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20250227 | 161800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20250227 | 161700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20250227 | 161600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20250227 | 161500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20250227 | 161400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20250227 | 161300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20250227 | 161200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20250227 | 161100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20250227 | 161000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20250227 | 160900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20250227 | 160800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 7132 |
| 153 | 20250227 | 160700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20250227 | 160600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20250227 | 160500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20250227 | 160400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20250227 | 160300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20250227 | 160200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20250227 | 160100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20250227 | 160000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20250227 | 155900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20250227 | 155800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20250227 | 155700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20250227 | 155600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20250227 | 155500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20250227 | 155400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20250227 | 155300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20250227 | 155200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20250227 | 155100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20250227 | 155000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20250227 | 154900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20250227 | 154800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20250227 | 154700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20250227 | 154600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20250227 | 154500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20250227 | 154400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20250227 | 154300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20250227 | 154200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20250227 | 154100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20250227 | 154000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20250227 | 153900 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20250227 | 153800 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 7132 |
| 183 | 20250227 | 153700 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20250227 | 153600 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20250227 | 153500 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20250227 | 153400 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20250227 | 153300 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20250227 | 153200 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20250227 | 153100 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20250227 | 153000 | 5857909250 | 22150 | 22150 | 22150 | 22150 | 7132 |
| 191 | 20250227 | 152900 | 5699935450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20250227 | 152800 | 5699935450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20250227 | 152700 | 5699935450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20250227 | 152600 | 5699935450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20250227 | 152500 | 5699935450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20250227 | 152400 | 5699935450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20250227 | 152300 | 5699935450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20250227 | 152200 | 5699935450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20250227 | 152100 | 5699935450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20250227 | 152000 | 5699935450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20250227 | 151900 | 5699935450 | 22100 | 22000 | 22100 | 22000 | 601 |
| 202 | 20250227 | 151800 | 5686701250 | 22000 | 22050 | 22100 | 22000 | 6009 |
| 203 | 20250227 | 151700 | 5554261550 | 22050 | 22150 | 22150 | 22050 | 1745 |
| 204 | 20250227 | 151600 | 5515706700 | 22100 | 22150 | 22150 | 22100 | 380 |
| 205 | 20250227 | 151500 | 5507304450 | 22100 | 22150 | 22150 | 22100 | 85 |
| 206 | 20250227 | 151400 | 5505423300 | 22100 | 22150 | 22150 | 22100 | 148 |
| 207 | 20250227 | 151300 | 5502148750 | 22150 | 22150 | 22150 | 22100 | 73 |
| 208 | 20250227 | 151200 | 5500533900 | 22100 | 22150 | 22150 | 22100 | 73 |
| 209 | 20250227 | 151100 | 5498918550 | 22150 | 22150 | 22150 | 22100 | 177 |
| 210 | 20250227 | 151000 | 5495005200 | 22150 | 22150 | 22150 | 22050 | 762 |
| 211 | 20250227 | 150900 | 5478165200 | 22150 | 22150 | 22150 | 22100 | 392 |
| 212 | 20250227 | 150800 | 5469500050 | 22150 | 22100 | 22150 | 22100 | 157 |
| 213 | 20250227 | 150700 | 5466028900 | 22100 | 22100 | 22150 | 22050 | 797 |
| 214 | 20250227 | 150600 | 5448417300 | 22100 | 22100 | 22100 | 22050 | 80 |
| 215 | 20250227 | 150500 | 5446649700 | 22100 | 22100 | 22100 | 22050 | 125 |
| 216 | 20250227 | 150400 | 5443887750 | 22100 | 22100 | 22100 | 22050 | 98 |
| 217 | 20250227 | 150300 | 5441722450 | 22100 | 22100 | 22100 | 22050 | 795 |
| 218 | 20250227 | 150200 | 5424153300 | 22100 | 22100 | 22100 | 22050 | 590 |
| 219 | 20250227 | 150100 | 5411116850 | 22100 | 22100 | 22100 | 22050 | 60 |
| 220 | 20250227 | 150000 | 5409791300 | 22050 | 22100 | 22100 | 22050 | 53 |
| 221 | 20250227 | 145900 | 5408620100 | 22050 | 22100 | 22100 | 22050 | 356 |
| 222 | 20250227 | 145800 | 5400766400 | 22100 | 22100 | 22100 | 22050 | 543 |
| 223 | 20250227 | 145700 | 5388768750 | 22100 | 22100 | 22100 | 22050 | 162 |
| 224 | 20250227 | 145600 | 5385190250 | 22050 | 22150 | 22150 | 22050 | 306 |
| 225 | 20250227 | 145500 | 5378429650 | 22150 | 22150 | 22150 | 22050 | 1238 |
| 226 | 20250227 | 145400 | 5351078000 | 22150 | 22150 | 22150 | 22100 | 48 |
| 227 | 20250227 | 145300 | 5350014950 | 22150 | 22150 | 22150 | 22100 | 137 |
| 228 | 20250227 | 145200 | 5346984300 | 22100 | 22150 | 22150 | 22100 | 375 |
| 229 | 20250227 | 145100 | 5338695350 | 22100 | 22150 | 22150 | 22100 | 127 |
| 230 | 20250227 | 145000 | 5335886950 | 22150 | 22150 | 22150 | 22100 | 103 |
| 231 | 20250227 | 144900 | 5333608050 | 22150 | 22100 | 22150 | 22100 | 397 |
| 232 | 20250227 | 144800 | 5324832300 | 22100 | 22150 | 22150 | 22100 | 34 |
| 233 | 20250227 | 144700 | 5324079350 | 22150 | 22150 | 22150 | 22100 | 86 |
| 234 | 20250227 | 144600 | 5322176950 | 22100 | 22100 | 22100 | 22050 | 233 |
| 235 | 20250227 | 144500 | 5317028050 | 22050 | 22050 | 22100 | 22050 | 345 |
| 236 | 20250227 | 144400 | 5309415750 | 22050 | 22100 | 22100 | 22050 | 454 |
| 237 | 20250227 | 144300 | 5299392000 | 22100 | 22100 | 22100 | 22050 | 63 |
| 238 | 20250227 | 144200 | 5297999800 | 22100 | 22150 | 22150 | 22050 | 115 |
| 239 | 20250227 | 144100 | 5295458400 | 22100 | 22100 | 22100 | 22050 | 1199 |
| 240 | 20250227 | 144000 | 5268961000 | 22050 | 22100 | 22100 | 22050 | 122 |
| 241 | 20250227 | 143900 | 5266269400 | 22050 | 22100 | 22100 | 22050 | 187 |
| 242 | 20250227 | 143800 | 5262140400 | 22100 | 22150 | 22150 | 22050 | 346 |
| 243 | 20250227 | 143700 | 5254505550 | 22150 | 22150 | 22150 | 22050 | 119 |
| 244 | 20250227 | 143600 | 5251875900 | 22100 | 22150 | 22150 | 22050 | 41 |
| 245 | 20250227 | 143500 | 5250968700 | 22150 | 22150 | 22150 | 22050 | 1741 |
| 246 | 20250227 | 143400 | 5212498550 | 22050 | 22150 | 22150 | 22050 | 39 |
| 247 | 20250227 | 143300 | 5211635900 | 22050 | 22150 | 22150 | 22050 | 526 |
| 248 | 20250227 | 143200 | 5200010000 | 22150 | 22150 | 22150 | 22100 | 86 |
| 249 | 20250227 | 143100 | 5198108100 | 22100 | 22150 | 22150 | 22050 | 557 |
| 250 | 20250227 | 143000 | 5185799500 | 22150 | 22100 | 22150 | 22100 | 45 |
| 251 | 20250227 | 142900 | 5184803450 | 22100 | 22150 | 22150 | 22100 | 157 |
| 252 | 20250227 | 142800 | 5181327050 | 22100 | 22150 | 22150 | 22100 | 1576 |
| 253 | 20250227 | 142700 | 5146445850 | 22150 | 22150 | 22150 | 22100 | 38 |
| 254 | 20250227 | 142600 | 5145604800 | 22150 | 22150 | 22150 | 22100 | 85 |
| 255 | 20250227 | 142500 | 5143722600 | 22150 | 22150 | 22150 | 22100 | 99 |
| 256 | 20250227 | 142400 | 5141531150 | 22150 | 22150 | 22150 | 22100 | 339 |
| 257 | 20250227 | 142300 | 5134037650 | 22100 | 22150 | 22150 | 22100 | 31 |
| 258 | 20250227 | 142200 | 5133351100 | 22100 | 22150 | 22150 | 22100 | 105 |
| 259 | 20250227 | 142100 | 5131028850 | 22150 | 22150 | 22150 | 22050 | 885 |
| 260 | 20250227 | 142000 | 5111497750 | 22100 | 22150 | 22150 | 22100 | 82 |
| 261 | 20250227 | 141900 | 5109683550 | 22150 | 22150 | 22150 | 22100 | 49 |
| 262 | 20250227 | 141800 | 5108599150 | 22150 | 22150 | 22150 | 22100 | 282 |
| 263 | 20250227 | 141700 | 5102355350 | 22150 | 22100 | 22150 | 22050 | 503 |
| 264 | 20250227 | 141600 | 5091238150 | 22100 | 22150 | 22150 | 22050 | 756 |
| 265 | 20250227 | 141500 | 5074535150 | 22150 | 22100 | 22150 | 22100 | 549 |
| 266 | 20250227 | 141400 | 5062401100 | 22100 | 22100 | 22100 | 22050 | 1140 |
| 267 | 20250227 | 141300 | 5037227450 | 22100 | 22100 | 22100 | 22050 | 132 |
| 268 | 20250227 | 141200 | 5034311600 | 22050 | 22100 | 22100 | 22050 | 100 |
| 269 | 20250227 | 141100 | 5032102650 | 22100 | 22100 | 22100 | 22050 | 101 |
| 270 | 20250227 | 141000 | 5029873350 | 22100 | 22100 | 22100 | 22050 | 262 |
| 271 | 20250227 | 140900 | 5024094700 | 22050 | 22100 | 22100 | 22050 | 91 |
| 272 | 20250227 | 140800 | 5022085600 | 22100 | 22100 | 22100 | 22050 | 100 |
| 273 | 20250227 | 140700 | 5019878500 | 22100 | 22100 | 22100 | 22050 | 434 |
| 274 | 20250227 | 140600 | 5010303150 | 22100 | 22100 | 22100 | 22050 | 70 |
| 275 | 20250227 | 140500 | 5008757050 | 22050 | 22100 | 22100 | 22050 | 84 |
| 276 | 20250227 | 140400 | 5006901150 | 22100 | 22100 | 22100 | 22050 | 76 |
| 277 | 20250227 | 140300 | 5005223750 | 22050 | 22100 | 22100 | 22050 | 515 |
| 278 | 20250227 | 140200 | 4993855250 | 22100 | 22100 | 22100 | 22050 | 416 |
| 279 | 20250227 | 140100 | 4984663400 | 22100 | 22100 | 22100 | 22050 | 373 |
| 280 | 20250227 | 140000 | 4976421700 | 22100 | 22050 | 22100 | 22050 | 527 |
| 281 | 20250227 | 135900 | 4964779200 | 22050 | 22100 | 22100 | 22050 | 517 |
| 282 | 20250227 | 135800 | 4953370600 | 22100 | 22150 | 22150 | 22050 | 590 |
| 283 | 20250227 | 135700 | 4940331550 | 22150 | 22100 | 22150 | 22100 | 112 |
| 284 | 20250227 | 135600 | 4937851700 | 22100 | 22150 | 22150 | 22100 | 374 |
| 285 | 20250227 | 135500 | 4929584900 | 22150 | 22150 | 22150 | 22100 | 775 |
| 286 | 20250227 | 135400 | 4912421700 | 22100 | 22150 | 22150 | 22100 | 122 |
| 287 | 20250227 | 135300 | 4909720300 | 22150 | 22150 | 22150 | 22100 | 753 |
| 288 | 20250227 | 135200 | 4893047100 | 22100 | 22150 | 22150 | 22100 | 982 |
| 289 | 20250227 | 135100 | 4871314600 | 22100 | 22150 | 22150 | 22100 | 228 |
| 290 | 20250227 | 135000 | 4866267650 | 22150 | 22150 | 22150 | 22100 | 42 |
| 291 | 20250227 | 134900 | 4865337500 | 22150 | 22100 | 22150 | 22100 | 530 |
| 292 | 20250227 | 134800 | 4853617900 | 22100 | 22150 | 22150 | 22100 | 95 |
| 293 | 20250227 | 134700 | 4851515650 | 22100 | 22150 | 22150 | 22100 | 36 |
| 294 | 20250227 | 134600 | 4850718300 | 22150 | 22150 | 22150 | 22100 | 239 |
| 295 | 20250227 | 134500 | 4845427250 | 22150 | 22100 | 22150 | 22100 | 367 |
| 296 | 20250227 | 134400 | 4837314900 | 22100 | 22150 | 22150 | 22100 | 71 |
| 297 | 20250227 | 134300 | 4835742300 | 22100 | 22150 | 22150 | 22100 | 105 |
| 298 | 20250227 | 134200 | 4833417750 | 22150 | 22200 | 22200 | 22100 | 203 |
| 299 | 20250227 | 134100 | 4828924350 | 22200 | 22200 | 22200 | 22100 | 138 |
| 300 | 20250227 | 134000 | 4825866850 | 22200 | 22150 | 22200 | 22150 | 248 |
| 301 | 20250227 | 133900 | 4820373150 | 22150 | 22150 | 22150 | 22100 | 559 |
| 302 | 20250227 | 133800 | 4807994850 | 22100 | 22150 | 22200 | 22100 | 398 |
| 303 | 20250227 | 133700 | 4799181450 | 22150 | 22200 | 22200 | 22100 | 103 |
| 304 | 20250227 | 133600 | 4796901250 | 22200 | 22200 | 22200 | 22100 | 153 |
| 305 | 20250227 | 133500 | 4793507250 | 22150 | 22200 | 22200 | 22100 | 330 |
| 306 | 20250227 | 133400 | 4786198650 | 22200 | 22200 | 22200 | 22150 | 58 |
| 307 | 20250227 | 133300 | 4784911600 | 22200 | 22200 | 22200 | 22150 | 109 |
| 308 | 20250227 | 133200 | 4782495700 | 22150 | 22200 | 22200 | 22150 | 32 |
| 309 | 20250227 | 133100 | 4781785500 | 22100 | 22200 | 22200 | 22100 | 420 |
| 310 | 20250227 | 133000 | 4772483050 | 22150 | 22200 | 22200 | 22150 | 446 |
| 311 | 20250227 | 132900 | 4762593100 | 22200 | 22200 | 22200 | 22150 | 38 |
| 312 | 20250227 | 132800 | 4761749750 | 22150 | 22200 | 22200 | 22150 | 275 |
| 313 | 20250227 | 132700 | 4755657100 | 22200 | 22200 | 22200 | 22150 | 144 |
| 314 | 20250227 | 132600 | 4752464650 | 22150 | 22200 | 22200 | 22150 | 400 |
| 315 | 20250227 | 132500 | 4743591350 | 22150 | 22250 | 22250 | 22150 | 301 |
| 316 | 20250227 | 132400 | 4736914450 | 22150 | 22200 | 22250 | 22150 | 467 |
| 317 | 20250227 | 132300 | 4726548700 | 22150 | 22200 | 22250 | 22150 | 660 |
| 318 | 20250227 | 132200 | 4711892000 | 22200 | 22250 | 22250 | 22200 | 179 |
| 319 | 20250227 | 132100 | 4707916850 | 22200 | 22250 | 22250 | 22200 | 360 |
| 320 | 20250227 | 132000 | 4699923300 | 22200 | 22250 | 22250 | 22150 | 186 |
| 321 | 20250227 | 131900 | 4695792150 | 22250 | 22150 | 22250 | 22150 | 179 |
| 322 | 20250227 | 131800 | 4691812850 | 22150 | 22250 | 22250 | 22150 | 370 |
| 323 | 20250227 | 131700 | 4683599200 | 22250 | 22250 | 22250 | 22200 | 452 |
| 324 | 20250227 | 131600 | 4673563350 | 22250 | 22250 | 22250 | 22250 | 34 |
| 325 | 20250227 | 131500 | 4672806850 | 22250 | 22200 | 22250 | 22150 | 4411 |
| 326 | 20250227 | 131400 | 4574886400 | 22200 | 22200 | 22200 | 22100 | 803 |
| 327 | 20250227 | 131300 | 4557098900 | 22150 | 22200 | 22200 | 22100 | 1200 |
| 328 | 20250227 | 131200 | 4530525350 | 22100 | 22150 | 22200 | 22100 | 422 |
| 329 | 20250227 | 131100 | 4521181150 | 22150 | 22200 | 22200 | 22100 | 252 |
| 330 | 20250227 | 131000 | 4515601300 | 22200 | 22200 | 22200 | 22100 | 626 |
| 331 | 20250227 | 130900 | 4501750100 | 22200 | 22150 | 22200 | 22100 | 243 |
| 332 | 20250227 | 130800 | 4496372250 | 22150 | 22200 | 22200 | 22150 | 2409 |
| 333 | 20250227 | 130700 | 4443011500 | 22200 | 22200 | 22200 | 22150 | 418 |
| 334 | 20250227 | 130600 | 4433751250 | 22150 | 22200 | 22200 | 22150 | 120 |
| 335 | 20250227 | 130500 | 4431091900 | 22150 | 22200 | 22200 | 22150 | 91 |
| 336 | 20250227 | 130400 | 4429074700 | 22200 | 22200 | 22200 | 22150 | 383 |
| 337 | 20250227 | 130300 | 4420573650 | 22200 | 22200 | 22200 | 22150 | 366 |
| 338 | 20250227 | 130200 | 4412465300 | 22200 | 22200 | 22200 | 22150 | 382 |
| 339 | 20250227 | 130100 | 4403988700 | 22200 | 22200 | 22200 | 22150 | 93 |
| 340 | 20250227 | 130000 | 4401925150 | 22150 | 22250 | 22250 | 22150 | 2025 |
| 341 | 20250227 | 125900 | 4356974950 | 22200 | 22250 | 22250 | 22200 | 41 |
| 342 | 20250227 | 125800 | 4356063200 | 22250 | 22250 | 22250 | 22200 | 58 |
| 343 | 20250227 | 125700 | 4354772950 | 22250 | 22250 | 22250 | 22200 | 930 |
| 344 | 20250227 | 125600 | 4334084050 | 22250 | 22250 | 22250 | 22200 | 1363 |
| 345 | 20250227 | 125500 | 4303777300 | 22250 | 22250 | 22250 | 22200 | 77 |
| 346 | 20250227 | 125400 | 4302064550 | 22200 | 22250 | 22250 | 22200 | 130 |
| 347 | 20250227 | 125300 | 4299172550 | 22250 | 22300 | 22300 | 22200 | 165 |
| 348 | 20250227 | 125200 | 4295502550 | 22300 | 22250 | 22300 | 22200 | 824 |
| 349 | 20250227 | 125100 | 4277166900 | 22250 | 22250 | 22300 | 22150 | 1561 |
| 350 | 20250227 | 125000 | 4242442950 | 22250 | 22300 | 22300 | 22150 | 2954 |
| 351 | 20250227 | 124900 | 4176736400 | 22250 | 22300 | 22300 | 22250 | 510 |
| 352 | 20250227 | 124800 | 4165381150 | 22250 | 22300 | 22300 | 22250 | 102 |
| 353 | 20250227 | 124700 | 4163107250 | 22300 | 22300 | 22300 | 22250 | 2008 |
| 354 | 20250227 | 124600 | 4118367250 | 22300 | 22250 | 22300 | 22200 | 2138 |
| 355 | 20250227 | 124500 | 4070796450 | 22200 | 22250 | 22250 | 22200 | 335 |
| 356 | 20250227 | 124400 | 4063356400 | 22250 | 22250 | 22250 | 22200 | 44 |
| 357 | 20250227 | 124300 | 4062377900 | 22250 | 22300 | 22300 | 22200 | 216 |
| 358 | 20250227 | 124200 | 4057574950 | 22300 | 22250 | 22300 | 22200 | 3322 |
| 359 | 20250227 | 124100 | 3983668950 | 22250 | 22250 | 22250 | 22200 | 34 |
| 360 | 20250227 | 124000 | 3982912600 | 22200 | 22250 | 22250 | 22200 | 247 |
| 361 | 20250227 | 123900 | 3977423000 | 22200 | 22250 | 22250 | 22200 | 138 |
| 362 | 20250227 | 123800 | 3974353250 | 22200 | 22250 | 22250 | 22200 | 878 |
| 363 | 20250227 | 123700 | 3954832250 | 22250 | 22300 | 22300 | 22200 | 494 |
| 364 | 20250227 | 123600 | 3943844500 | 22250 | 22300 | 22300 | 22200 | 895 |
| 365 | 20250227 | 123500 | 3923934850 | 22300 | 22300 | 22300 | 22250 | 508 |
| 366 | 20250227 | 123400 | 3912630150 | 22250 | 22250 | 22300 | 22200 | 8159 |
| 367 | 20250227 | 123300 | 3731100900 | 22200 | 22250 | 22250 | 22150 | 2395 |
| 368 | 20250227 | 123200 | 3677920000 | 22250 | 22250 | 22250 | 22200 | 181 |
| 369 | 20250227 | 123100 | 3673895800 | 22250 | 22200 | 22250 | 22150 | 5191 |
| 370 | 20250227 | 123000 | 3558668650 | 22200 | 22200 | 22200 | 22150 | 117 |
| 371 | 20250227 | 122900 | 3556071900 | 22200 | 22200 | 22200 | 22150 | 138 |
| 372 | 20250227 | 122800 | 3553008650 | 22150 | 22200 | 22200 | 22100 | 4258 |
| 373 | 20250227 | 122700 | 3458550000 | 22200 | 22200 | 22200 | 22100 | 42 |
| 374 | 20250227 | 122600 | 3457618600 | 22200 | 22200 | 22200 | 22100 | 37 |
| 375 | 20250227 | 122500 | 3456797600 | 22100 | 22150 | 22200 | 22100 | 53 |
| 376 | 20250227 | 122400 | 3455622150 | 22100 | 22200 | 22200 | 22100 | 321 |
| 377 | 20250227 | 122300 | 3448512250 | 22200 | 22200 | 22200 | 22100 | 30 |
| 378 | 20250227 | 122200 | 3447846350 | 22100 | 22150 | 22200 | 22100 | 614 |
| 379 | 20250227 | 122100 | 3434245300 | 22100 | 22200 | 22200 | 22100 | 633 |
| 380 | 20250227 | 122000 | 3420227050 | 22200 | 22200 | 22200 | 22150 | 41 |
| 381 | 20250227 | 121900 | 3419317300 | 22200 | 22200 | 22200 | 22150 | 134 |
| 382 | 20250227 | 121800 | 3416347750 | 22200 | 22200 | 22200 | 22150 | 38 |
| 383 | 20250227 | 121700 | 3415504400 | 22150 | 22200 | 22200 | 22150 | 401 |
| 384 | 20250227 | 121600 | 3406618750 | 22200 | 22200 | 22200 | 22150 | 417 |
| 385 | 20250227 | 121500 | 3397381000 | 22150 | 22200 | 22200 | 22150 | 177 |
| 386 | 20250227 | 121400 | 3393459000 | 22200 | 22200 | 22200 | 22150 | 451 |
| 387 | 20250227 | 121300 | 3383467000 | 22200 | 22200 | 22200 | 22100 | 35 |
| 388 | 20250227 | 121200 | 3382690700 | 22200 | 22200 | 22200 | 22100 | 413 |
| 389 | 20250227 | 121100 | 3373544100 | 22200 | 22200 | 22200 | 22150 | 52 |
| 390 | 20250227 | 121000 | 3372390050 | 22150 | 22150 | 22200 | 22100 | 3229 |
| 391 | 20250227 | 120900 | 3300853350 | 22150 | 22150 | 22150 | 22100 | 251 |
| 392 | 20250227 | 120800 | 3295298750 | 22150 | 22150 | 22150 | 22050 | 187 |
| 393 | 20250227 | 120700 | 3291165000 | 22150 | 22150 | 22150 | 22100 | 341 |
| 394 | 20250227 | 120600 | 3283626950 | 22150 | 22200 | 22200 | 22100 | 651 |
| 395 | 20250227 | 120500 | 3269210650 | 22100 | 22200 | 22200 | 22100 | 38 |
| 396 | 20250227 | 120400 | 3268367550 | 22200 | 22100 | 22200 | 22050 | 7423 |
| 397 | 20250227 | 120300 | 3104242200 | 22100 | 22100 | 22100 | 22050 | 305 |
| 398 | 20250227 | 120200 | 3097515700 | 22050 | 22100 | 22100 | 22050 | 37 |
| 399 | 20250227 | 120100 | 3096698300 | 22100 | 22100 | 22100 | 22050 | 39 |
| 400 | 20250227 | 120000 | 3095836450 | 22100 | 22050 | 22100 | 22050 | 356 |
| 401 | 20250227 | 115900 | 3087985000 | 22050 | 22100 | 22100 | 22050 | 46 |
| 402 | 20250227 | 115800 | 3086968800 | 22100 | 22100 | 22100 | 22050 | 111 |
| 403 | 20250227 | 115700 | 3084518750 | 22100 | 22100 | 22100 | 22050 | 37 |
| 404 | 20250227 | 115600 | 3083701200 | 22100 | 22100 | 22100 | 22050 | 312 |
| 405 | 20250227 | 115500 | 3076819650 | 22100 | 22100 | 22100 | 22050 | 697 |
| 406 | 20250227 | 115400 | 3061418750 | 22100 | 22100 | 22100 | 22050 | 108 |
| 407 | 20250227 | 115300 | 3059034600 | 22050 | 22100 | 22100 | 22050 | 320 |
| 408 | 20250227 | 115200 | 3051976850 | 22100 | 22100 | 22100 | 22050 | 27 |
| 409 | 20250227 | 115100 | 3051380200 | 22100 | 22050 | 22100 | 22050 | 79 |
| 410 | 20250227 | 115000 | 3049635250 | 22050 | 22100 | 22100 | 22050 | 78 |
| 411 | 20250227 | 114900 | 3047912050 | 22100 | 22100 | 22150 | 22050 | 40 |
| 412 | 20250227 | 114800 | 3047027100 | 22100 | 22150 | 22150 | 22100 | 90 |
| 413 | 20250227 | 114700 | 3045037150 | 22150 | 22100 | 22150 | 22050 | 390 |
| 414 | 20250227 | 114600 | 3036419300 | 22100 | 22150 | 22150 | 22050 | 95 |
| 415 | 20250227 | 114500 | 3034320050 | 22150 | 22100 | 22150 | 22100 | 422 |
| 416 | 20250227 | 114400 | 3024993000 | 22100 | 22150 | 22150 | 22050 | 582 |
| 417 | 20250227 | 114300 | 3012134100 | 22100 | 22150 | 22150 | 22100 | 40 |
| 418 | 20250227 | 114200 | 3011248650 | 22100 | 22150 | 22150 | 22100 | 404 |
| 419 | 20250227 | 114100 | 3002317200 | 22100 | 22150 | 22150 | 22100 | 74 |
| 420 | 20250227 | 114000 | 3000680000 | 22150 | 22150 | 22150 | 22050 | 121 |
| 421 | 20250227 | 113900 | 2998004850 | 22150 | 22150 | 22150 | 22050 | 748 |
| 422 | 20250227 | 113800 | 2981482600 | 22150 | 22150 | 22150 | 22100 | 53 |
| 423 | 20250227 | 113700 | 2980310400 | 22150 | 22150 | 22150 | 22050 | 80 |
| 424 | 20250227 | 113600 | 2978541150 | 22050 | 22100 | 22150 | 22050 | 165 |
| 425 | 20250227 | 113500 | 2974900200 | 22100 | 22150 | 22150 | 22050 | 429 |
| 426 | 20250227 | 113400 | 2965423450 | 22150 | 22150 | 22150 | 22150 | 31 |
| 427 | 20250227 | 113300 | 2964736800 | 22150 | 22150 | 22150 | 22050 | 404 |
| 428 | 20250227 | 113200 | 2955811200 | 22150 | 22100 | 22150 | 22100 | 493 |
| 429 | 20250227 | 113100 | 2944914300 | 22100 | 22150 | 22150 | 22100 | 30 |
| 430 | 20250227 | 113000 | 2944249850 | 22150 | 22150 | 22150 | 22100 | 284 |
| 431 | 20250227 | 112900 | 2937960650 | 22150 | 22150 | 22150 | 22150 | 31 |
| 432 | 20250227 | 112800 | 2937274000 | 22100 | 22150 | 22150 | 22100 | 393 |
| 433 | 20250227 | 112700 | 2928587200 | 22150 | 22150 | 22150 | 22100 | 45 |
| 434 | 20250227 | 112600 | 2927590550 | 22150 | 22150 | 22150 | 22050 | 31 |
| 435 | 20250227 | 112500 | 2926904200 | 22050 | 22150 | 22150 | 22050 | 156 |
| 436 | 20250227 | 112400 | 2923455550 | 22050 | 22100 | 22150 | 22000 | 2027 |
| 437 | 20250227 | 112300 | 2878671900 | 22050 | 22100 | 22100 | 22050 | 553 |
| 438 | 20250227 | 112200 | 2866476700 | 22100 | 22100 | 22100 | 22050 | 117 |
| 439 | 20250227 | 112100 | 2863894600 | 22100 | 22100 | 22100 | 22050 | 290 |
| 440 | 20250227 | 112000 | 2857496800 | 22100 | 22100 | 22100 | 22050 | 96 |
| 441 | 20250227 | 111900 | 2855376150 | 22050 | 22100 | 22100 | 22050 | 101 |
| 442 | 20250227 | 111800 | 2853146700 | 22100 | 22050 | 22100 | 22050 | 58 |
| 443 | 20250227 | 111700 | 2851866150 | 22050 | 22100 | 22100 | 22050 | 316 |
| 444 | 20250227 | 111600 | 2844895950 | 22100 | 22100 | 22100 | 22050 | 69 |
| 445 | 20250227 | 111500 | 2843372900 | 22050 | 22100 | 22100 | 22050 | 64 |
| 446 | 20250227 | 111400 | 2841959150 | 22100 | 22100 | 22100 | 22050 | 324 |
| 447 | 20250227 | 111300 | 2834813500 | 22100 | 22100 | 22100 | 22050 | 56 |
| 448 | 20250227 | 111200 | 2833576000 | 22050 | 22100 | 22100 | 22050 | 33 |
| 449 | 20250227 | 111100 | 2832846750 | 22100 | 22050 | 22100 | 22000 | 1286 |
| 450 | 20250227 | 111000 | 2804494850 | 22000 | 22050 | 22050 | 22000 | 328 |
| 451 | 20250227 | 110900 | 2797277100 | 22050 | 22100 | 22100 | 22000 | 365 |
| 452 | 20250227 | 110800 | 2789229850 | 22100 | 22100 | 22100 | 22050 | 122 |
| 453 | 20250227 | 110700 | 2786537500 | 22100 | 22100 | 22100 | 22050 | 371 |
| 454 | 20250227 | 110600 | 2778355100 | 22100 | 22100 | 22100 | 22050 | 55 |
| 455 | 20250227 | 110500 | 2777139700 | 22050 | 22100 | 22100 | 22050 | 57 |
| 456 | 20250227 | 110400 | 2775880050 | 22050 | 22050 | 22050 | 22000 | 810 |
| 457 | 20250227 | 110300 | 2758019700 | 22000 | 22100 | 22100 | 22000 | 2132 |
| 458 | 20250227 | 110200 | 2711047250 | 22100 | 22100 | 22100 | 22050 | 59 |
| 459 | 20250227 | 110100 | 2709744350 | 22100 | 22100 | 22100 | 22050 | 231 |
| 460 | 20250227 | 110000 | 2704648650 | 22100 | 22100 | 22100 | 22050 | 728 |
| 461 | 20250227 | 105900 | 2688594100 | 22100 | 22050 | 22100 | 22050 | 159 |
| 462 | 20250227 | 105800 | 2685086300 | 22050 | 22100 | 22100 | 22050 | 94 |
| 463 | 20250227 | 105700 | 2683011450 | 22100 | 22100 | 22100 | 22050 | 331 |
| 464 | 20250227 | 105600 | 2675710400 | 22100 | 22050 | 22100 | 22050 | 511 |
| 465 | 20250227 | 105500 | 2664440800 | 22050 | 22100 | 22100 | 22050 | 236 |
| 466 | 20250227 | 105400 | 2659235000 | 22100 | 22100 | 22100 | 22050 | 193 |
| 467 | 20250227 | 105300 | 2654977000 | 22100 | 22100 | 22100 | 22050 | 532 |
| 468 | 20250227 | 105200 | 2643236200 | 22100 | 22100 | 22100 | 22050 | 85 |
| 469 | 20250227 | 105100 | 2641359950 | 22100 | 22100 | 22100 | 22050 | 82 |
| 470 | 20250227 | 105000 | 2639547850 | 22100 | 22100 | 22100 | 22050 | 182 |
| 471 | 20250227 | 104900 | 2635526850 | 22050 | 22150 | 22150 | 22000 | 11256 |
| 472 | 20250227 | 104800 | 2386944900 | 22150 | 22150 | 22150 | 22100 | 152 |
| 473 | 20250227 | 104700 | 2383581100 | 22150 | 22100 | 22150 | 22100 | 133 |
| 474 | 20250227 | 104600 | 2380638050 | 22100 | 22150 | 22150 | 22100 | 906 |
| 475 | 20250227 | 104500 | 2360588600 | 22150 | 22200 | 22200 | 22100 | 1776 |
| 476 | 20250227 | 104400 | 2321244600 | 22200 | 22200 | 22250 | 22150 | 1159 |
| 477 | 20250227 | 104300 | 2295519650 | 22200 | 22200 | 22200 | 22150 | 262 |
| 478 | 20250227 | 104200 | 2289706050 | 22200 | 22200 | 22250 | 22150 | 2662 |
| 479 | 20250227 | 104100 | 2230629950 | 22200 | 22150 | 22200 | 22150 | 372 |
| 480 | 20250227 | 104000 | 2222388350 | 22150 | 22150 | 22200 | 22100 | 993 |
| 481 | 20250227 | 103900 | 2200396350 | 22150 | 22100 | 22200 | 22100 | 5235 |
| 482 | 20250227 | 103800 | 2084494700 | 22150 | 22200 | 22200 | 22100 | 69 |
| 483 | 20250227 | 103700 | 2082965900 | 22100 | 22200 | 22200 | 22100 | 3517 |
| 484 | 20250227 | 103600 | 2005088450 | 22200 | 22200 | 22200 | 22150 | 185 |
| 485 | 20250227 | 103500 | 2000988750 | 22200 | 22200 | 22200 | 22100 | 1597 |
| 486 | 20250227 | 103400 | 1965595250 | 22200 | 22150 | 22200 | 22100 | 1886 |
| 487 | 20250227 | 103300 | 1923816250 | 22100 | 22150 | 22150 | 22100 | 50 |
| 488 | 20250227 | 103200 | 1922708900 | 22100 | 22200 | 22200 | 22100 | 3329 |
| 489 | 20250227 | 103100 | 1848951950 | 22200 | 22100 | 22200 | 22050 | 2899 |
| 490 | 20250227 | 103000 | 1784757800 | 22100 | 22100 | 22150 | 22050 | 1213 |
| 491 | 20250227 | 102900 | 1757924150 | 22100 | 22150 | 22150 | 22050 | 287 |
| 492 | 20250227 | 102800 | 1751586650 | 22150 | 22050 | 22150 | 21950 | 6855 |
| 493 | 20250227 | 102700 | 1600307900 | 22000 | 22050 | 22050 | 22000 | 669 |
| 494 | 20250227 | 102600 | 1585585550 | 22050 | 22050 | 22050 | 22000 | 82 |
| 495 | 20250227 | 102500 | 1583778150 | 22050 | 21950 | 22050 | 21950 | 2492 |
| 496 | 20250227 | 102400 | 1528969600 | 22000 | 22000 | 22000 | 21950 | 91 |
| 497 | 20250227 | 102300 | 1526969800 | 21950 | 21900 | 22000 | 21900 | 86 |
| 498 | 20250227 | 102200 | 1525080300 | 22000 | 21950 | 22000 | 21900 | 111 |
| 499 | 20250227 | 102100 | 1522645100 | 21900 | 22000 | 22000 | 21900 | 972 |
| 500 | 20250227 | 102000 | 1501317050 | 22000 | 22000 | 22000 | 21900 | 2187 |
| 501 | 20250227 | 101900 | 1453380400 | 22000 | 21950 | 22000 | 21950 | 86 |
| 502 | 20250227 | 101800 | 1451490450 | 21950 | 22000 | 22000 | 21950 | 414 |
| 503 | 20250227 | 101700 | 1442399300 | 22000 | 22000 | 22000 | 21900 | 67 |
| 504 | 20250227 | 101600 | 1440925400 | 22000 | 22000 | 22000 | 21900 | 281 |
| 505 | 20250227 | 101500 | 1434756200 | 21900 | 21950 | 22000 | 21900 | 770 |
| 506 | 20250227 | 101400 | 1417859300 | 21950 | 22000 | 22000 | 21900 | 660 |
| 507 | 20250227 | 101300 | 1403373600 | 22000 | 22000 | 22000 | 21900 | 122 |
| 508 | 20250227 | 101200 | 1400694150 | 22000 | 22000 | 22000 | 21900 | 291 |
| 509 | 20250227 | 101100 | 1394292450 | 22000 | 21950 | 22000 | 21900 | 335 |
| 510 | 20250227 | 101000 | 1386939850 | 21900 | 22000 | 22000 | 21900 | 879 |
| 511 | 20250227 | 100900 | 1367661900 | 21950 | 22000 | 22000 | 21950 | 46 |
| 512 | 20250227 | 100800 | 1366650000 | 21900 | 22000 | 22000 | 21900 | 59 |
| 513 | 20250227 | 100700 | 1365353800 | 21900 | 22000 | 22000 | 21900 | 571 |
| 514 | 20250227 | 100600 | 1352820950 | 22000 | 22000 | 22000 | 21950 | 90 |
| 515 | 20250227 | 100500 | 1350842900 | 22000 | 21950 | 22000 | 21900 | 432 |
| 516 | 20250227 | 100400 | 1341364900 | 21900 | 21950 | 21950 | 21850 | 253 |
| 517 | 20250227 | 100300 | 1335820450 | 21850 | 21950 | 21950 | 21850 | 616 |
| 518 | 20250227 | 100200 | 1322348100 | 22000 | 21900 | 22000 | 21850 | 1322 |
| 519 | 20250227 | 100100 | 1293400500 | 21900 | 21950 | 22000 | 21900 | 1833 |
| 520 | 20250227 | 100000 | 1253173300 | 21950 | 21950 | 21950 | 21900 | 253 |
| 521 | 20250227 | 095900 | 1247620900 | 21950 | 21950 | 22000 | 21950 | 13 |
| 522 | 20250227 | 095800 | 1247335500 | 21950 | 22000 | 22000 | 21950 | 4 |
| 523 | 20250227 | 095700 | 1247247650 | 21950 | 21950 | 21950 | 21900 | 823 |
| 524 | 20250227 | 095600 | 1229189750 | 21950 | 21950 | 21950 | 21900 | 1994 |
| 525 | 20250227 | 095500 | 1185520950 | 21950 | 21900 | 21950 | 21900 | 21 |
| 526 | 20250227 | 095400 | 1185060050 | 21950 | 21950 | 21950 | 21900 | 887 |
| 527 | 20250227 | 095300 | 1165593800 | 21900 | 22000 | 22000 | 21900 | 2516 |
| 528 | 20250227 | 095200 | 1110389700 | 21950 | 22000 | 22000 | 21950 | 1275 |
| 529 | 20250227 | 095100 | 1082345750 | 22050 | 22000 | 22050 | 22000 | 400 |
| 530 | 20250227 | 095000 | 1073545050 | 22050 | 22050 | 22050 | 22050 | 32 |
| 531 | 20250227 | 094900 | 1072839450 | 22000 | 22000 | 22050 | 22000 | 277 |
| 532 | 20250227 | 094800 | 1066745300 | 22000 | 22000 | 22050 | 22000 | 238 |
| 533 | 20250227 | 094700 | 1061498950 | 22000 | 22050 | 22050 | 22000 | 1226 |
| 534 | 20250227 | 094600 | 1034472550 | 22000 | 22000 | 22000 | 21950 | 363 |
| 535 | 20250227 | 094500 | 1026488200 | 22000 | 22050 | 22050 | 22000 | 812 |
| 536 | 20250227 | 094400 | 1008600500 | 22000 | 22000 | 22050 | 22000 | 435 |
| 537 | 20250227 | 094300 | 999030450 | 22000 | 22000 | 22050 | 22000 | 3249 |
| 538 | 20250227 | 094200 | 927424100 | 22000 | 22050 | 22050 | 22000 | 328 |
| 539 | 20250227 | 094100 | 920207500 | 22050 | 22050 | 22050 | 22000 | 4452 |
| 540 | 20250227 | 094000 | 822261550 | 22050 | 22050 | 22050 | 22000 | 204 |
| 541 | 20250227 | 093900 | 817764500 | 22050 | 22050 | 22050 | 22000 | 353 |
| 542 | 20250227 | 093800 | 809995550 | 22000 | 21950 | 22050 | 21950 | 2999 |
| 543 | 20250227 | 093700 | 743959750 | 22000 | 21950 | 22000 | 21900 | 973 |
| 544 | 20250227 | 093600 | 722606000 | 21900 | 21950 | 22000 | 21900 | 1993 |
| 545 | 20250227 | 093500 | 678847500 | 21950 | 21900 | 21950 | 21850 | 448 |
| 546 | 20250227 | 093400 | 669038800 | 21950 | 21900 | 21950 | 21850 | 148 |
| 547 | 20250227 | 093300 | 665795450 | 21850 | 21900 | 21950 | 21850 | 331 |
| 548 | 20250227 | 093200 | 658551100 | 21950 | 21900 | 21950 | 21900 | 1367 |
| 549 | 20250227 | 093100 | 628613700 | 21900 | 21900 | 21900 | 21900 | 115 |
| 550 | 20250227 | 093000 | 626095200 | 21900 | 21900 | 21900 | 21900 | 2 |
| 551 | 20250227 | 092900 | 626051400 | 21850 | 21900 | 21900 | 21850 | 76 |
| 552 | 20250227 | 092800 | 624390600 | 21850 | 21850 | 21850 | 21850 | 326 |
| 553 | 20250227 | 092700 | 617267500 | 21850 | 21850 | 21850 | 21850 | 55 |
| 554 | 20250227 | 092600 | 616065750 | 21900 | 21900 | 21900 | 21900 | 1 |
| 555 | 20250227 | 092500 | 616043850 | 21850 | 21850 | 21850 | 21850 | 352 |
| 556 | 20250227 | 092400 | 608352650 | 21850 | 21900 | 21900 | 21850 | 109 |
| 557 | 20250227 | 092300 | 605967100 | 21850 | 21850 | 21850 | 21850 | 434 |
| 558 | 20250227 | 092200 | 596484200 | 21800 | 21850 | 21850 | 21800 | 810 |
| 559 | 20250227 | 092100 | 578789050 | 21850 | 21800 | 21850 | 21800 | 2306 |
| 560 | 20250227 | 092000 | 528468750 | 21800 | 21850 | 21850 | 21800 | 590 |
| 561 | 20250227 | 091900 | 515586500 | 21800 | 21850 | 21850 | 21800 | 65 |
| 562 | 20250227 | 091800 | 514167850 | 21800 | 21800 | 21850 | 21800 | 2427 |
| 563 | 20250227 | 091700 | 461259150 | 21800 | 21850 | 21850 | 21800 | 216 |
| 564 | 20250227 | 091600 | 456545700 | 21800 | 21800 | 21850 | 21800 | 780 |
| 565 | 20250227 | 091500 | 439525650 | 21850 | 21800 | 21850 | 21800 | 1763 |
| 566 | 20250227 | 091400 | 401090150 | 21800 | 21850 | 21850 | 21800 | 541 |
| 567 | 20250227 | 091300 | 389292850 | 21850 | 21850 | 21850 | 21850 | 2771 |
| 568 | 20250227 | 091200 | 328746500 | 21850 | 21850 | 21900 | 21850 | 692 |
| 569 | 20250227 | 091100 | 313600250 | 21900 | 21850 | 21900 | 21850 | 331 |
| 570 | 20250227 | 091000 | 306365100 | 21850 | 21850 | 21900 | 21800 | 3400 |
| 571 | 20250227 | 090900 | 232097450 | 21850 | 21850 | 21900 | 21850 | 233 |
| 572 | 20250227 | 090800 | 227004750 | 21850 | 21900 | 21900 | 21850 | 856 |
| 573 | 20250227 | 090700 | 208271850 | 21900 | 21850 | 21900 | 21850 | 150 |
| 574 | 20250227 | 090600 | 204989250 | 21850 | 21900 | 21900 | 21850 | 317 |
| 575 | 20250227 | 090500 | 198054900 | 21900 | 21900 | 21950 | 21850 | 2032 |
| 576 | 20250227 | 090400 | 153646200 | 21850 | 22000 | 22000 | 21850 | 2319 |
| 577 | 20250227 | 090300 | 102815100 | 21950 | 22000 | 22050 | 21950 | 82 |
| 578 | 20250227 | 090200 | 101013550 | 21950 | 21950 | 22000 | 21950 | 620 |
| 579 | 20250227 | 090100 | 87377450 | 22000 | 21950 | 22050 | 21950 | 1329 |
| 580 | 20250227 | 090000 | 58135750 | 21950 | 21950 | 22100 | 21950 | 2639 |