32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 185200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 31264 |
| 3 | 20250227 | 185100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20250227 | 185000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20250227 | 184900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20250227 | 184800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20250227 | 184700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20250227 | 184600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20250227 | 184500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20250227 | 184400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20250227 | 184300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20250227 | 184200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20250227 | 184100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20250227 | 184000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20250227 | 183900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20250227 | 183800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20250227 | 183700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20250227 | 183600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20250227 | 183500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20250227 | 183400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20250227 | 183300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20250227 | 183200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20250227 | 183100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20250227 | 183000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20250227 | 182900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20250227 | 182800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20250227 | 182700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20250227 | 182600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20250227 | 182500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20250227 | 182400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20250227 | 182300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20250227 | 182200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 31264 |
| 33 | 20250227 | 182100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20250227 | 182000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20250227 | 181900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20250227 | 181800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20250227 | 181700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20250227 | 181600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20250227 | 181500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20250227 | 181400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20250227 | 181300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20250227 | 181200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20250227 | 181100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20250227 | 181000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20250227 | 180900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20250227 | 180800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20250227 | 180700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20250227 | 180600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20250227 | 180500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20250227 | 180400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20250227 | 180300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20250227 | 180200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20250227 | 180100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20250227 | 180000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20250227 | 175900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20250227 | 175800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20250227 | 175700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20250227 | 175600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20250227 | 175500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20250227 | 175400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20250227 | 175300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20250227 | 175200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 31264 |
| 63 | 20250227 | 175100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20250227 | 175000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20250227 | 174900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20250227 | 174800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20250227 | 174700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20250227 | 174600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20250227 | 174500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20250227 | 174400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20250227 | 174300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20250227 | 174200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20250227 | 174100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20250227 | 174000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20250227 | 173900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20250227 | 173800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20250227 | 173700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20250227 | 173600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20250227 | 173500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20250227 | 173400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20250227 | 173300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20250227 | 173200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20250227 | 173100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20250227 | 173000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20250227 | 172900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20250227 | 172800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20250227 | 172700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20250227 | 172600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20250227 | 172500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20250227 | 172400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20250227 | 172300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20250227 | 172200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 31264 |
| 93 | 20250227 | 172100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20250227 | 172000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20250227 | 171900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20250227 | 171800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20250227 | 171700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20250227 | 171600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20250227 | 171500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20250227 | 171400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20250227 | 171300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20250227 | 171200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20250227 | 171100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20250227 | 171000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20250227 | 170900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20250227 | 170800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20250227 | 170700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20250227 | 170600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20250227 | 170500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20250227 | 170400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20250227 | 170300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20250227 | 170200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20250227 | 170100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20250227 | 170000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20250227 | 165900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20250227 | 165800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20250227 | 165700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20250227 | 165600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20250227 | 165500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20250227 | 165400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20250227 | 165300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20250227 | 165200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 31264 |
| 123 | 20250227 | 165100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20250227 | 165000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20250227 | 164900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20250227 | 164800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20250227 | 164700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20250227 | 164600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20250227 | 164500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20250227 | 164400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20250227 | 164300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20250227 | 164200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20250227 | 164100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20250227 | 164000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20250227 | 163900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20250227 | 163800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20250227 | 163700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20250227 | 163600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20250227 | 163500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20250227 | 163400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20250227 | 163300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20250227 | 163200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20250227 | 163100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20250227 | 163000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20250227 | 162900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20250227 | 162800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20250227 | 162700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20250227 | 162600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20250227 | 162500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20250227 | 162400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20250227 | 162300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20250227 | 162200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 31264 |
| 153 | 20250227 | 162100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20250227 | 162000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20250227 | 161900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20250227 | 161800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20250227 | 161700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20250227 | 161600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20250227 | 161500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20250227 | 161400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20250227 | 161300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20250227 | 161200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20250227 | 161100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20250227 | 161000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20250227 | 160900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20250227 | 160800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20250227 | 160700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20250227 | 160600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20250227 | 160500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20250227 | 160400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20250227 | 160300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20250227 | 160200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20250227 | 160100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20250227 | 160000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20250227 | 155900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20250227 | 155800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20250227 | 155700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20250227 | 155600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20250227 | 155500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20250227 | 155400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20250227 | 155300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20250227 | 155200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 31264 |
| 183 | 20250227 | 155100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20250227 | 155000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20250227 | 154900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20250227 | 154800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20250227 | 154700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20250227 | 154600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20250227 | 154500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20250227 | 154400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20250227 | 154300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20250227 | 154200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20250227 | 154100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20250227 | 154000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20250227 | 153900 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 196 | 20250227 | 153800 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 197 | 20250227 | 153700 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 198 | 20250227 | 153600 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 199 | 20250227 | 153500 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 200 | 20250227 | 153400 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 201 | 20250227 | 153300 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 202 | 20250227 | 153200 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 203 | 20250227 | 153100 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 204 | 20250227 | 153000 | 46578836250 | 24250 | 24250 | 24250 | 24250 | 31264 |
| 205 | 20250227 | 152900 | 45820684250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20250227 | 152800 | 45820684250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20250227 | 152700 | 45820684250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20250227 | 152600 | 45820684250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20250227 | 152500 | 45820684250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20250227 | 152400 | 45820684250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20250227 | 152300 | 45820684250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20250227 | 152200 | 45820684250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 213 | 20250227 | 152100 | 45820684250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20250227 | 152000 | 45820684250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 215 | 20250227 | 151900 | 45820684250 | 24250 | 24350 | 24400 | 24200 | 8897 |
| 216 | 20250227 | 151800 | 45604458550 | 24400 | 24400 | 24450 | 24300 | 3667 |
| 217 | 20250227 | 151700 | 45515139200 | 24450 | 24450 | 24450 | 24350 | 7836 |
| 218 | 20250227 | 151600 | 45324027750 | 24400 | 24500 | 24550 | 24400 | 6227 |
| 219 | 20250227 | 151500 | 45171717050 | 24500 | 24450 | 24550 | 24400 | 4497 |
| 220 | 20250227 | 151400 | 45061784100 | 24450 | 24500 | 24500 | 24400 | 4232 |
| 221 | 20250227 | 151300 | 44958329300 | 24500 | 24450 | 24500 | 24400 | 2739 |
| 222 | 20250227 | 151200 | 44891359900 | 24500 | 24550 | 24550 | 24450 | 3963 |
| 223 | 20250227 | 151100 | 44794369550 | 24550 | 24500 | 24600 | 24450 | 3273 |
| 224 | 20250227 | 151000 | 44714139150 | 24450 | 24550 | 24600 | 24450 | 4006 |
| 225 | 20250227 | 150900 | 44616021950 | 24550 | 24550 | 24600 | 24500 | 2329 |
| 226 | 20250227 | 150800 | 44558862400 | 24550 | 24450 | 24550 | 24450 | 4476 |
| 227 | 20250227 | 150700 | 44449221050 | 24500 | 24300 | 24500 | 24300 | 4305 |
| 228 | 20250227 | 150600 | 44344111650 | 24350 | 24300 | 24350 | 24250 | 4691 |
| 229 | 20250227 | 150500 | 44230239450 | 24300 | 24300 | 24350 | 24250 | 2261 |
| 230 | 20250227 | 150400 | 44175350750 | 24250 | 24300 | 24300 | 24250 | 2389 |
| 231 | 20250227 | 150300 | 44117400950 | 24300 | 24300 | 24350 | 24250 | 9314 |
| 232 | 20250227 | 150200 | 43891442200 | 24300 | 24300 | 24350 | 24250 | 4601 |
| 233 | 20250227 | 150100 | 43779663000 | 24350 | 24400 | 24450 | 24300 | 4508 |
| 234 | 20250227 | 150000 | 43669785700 | 24400 | 24400 | 24450 | 24350 | 1670 |
| 235 | 20250227 | 145900 | 43629051150 | 24400 | 24450 | 24450 | 24350 | 4694 |
| 236 | 20250227 | 145800 | 43514526550 | 24450 | 24400 | 24450 | 24350 | 1029 |
| 237 | 20250227 | 145700 | 43489406350 | 24450 | 24400 | 24450 | 24400 | 1438 |
| 238 | 20250227 | 145600 | 43454311450 | 24400 | 24400 | 24450 | 24350 | 2069 |
| 239 | 20250227 | 145500 | 43403873800 | 24350 | 24500 | 24500 | 24350 | 3441 |
| 240 | 20250227 | 145400 | 43319881000 | 24500 | 24400 | 24500 | 24400 | 3941 |
| 241 | 20250227 | 145300 | 43223519000 | 24450 | 24400 | 24450 | 24350 | 1485 |
| 242 | 20250227 | 145200 | 43187285200 | 24350 | 24300 | 24350 | 24300 | 2104 |
| 243 | 20250227 | 145100 | 43136083350 | 24350 | 24400 | 24400 | 24350 | 2263 |
| 244 | 20250227 | 145000 | 43080913600 | 24400 | 24300 | 24400 | 24300 | 1909 |
| 245 | 20250227 | 144900 | 43034421600 | 24300 | 24300 | 24400 | 24250 | 1561 |
| 246 | 20250227 | 144800 | 42996492050 | 24300 | 24450 | 24450 | 24250 | 5814 |
| 247 | 20250227 | 144700 | 42854998100 | 24500 | 24350 | 24500 | 24350 | 1188 |
| 248 | 20250227 | 144600 | 42825998150 | 24350 | 24350 | 24450 | 24300 | 1630 |
| 249 | 20250227 | 144500 | 42786264350 | 24300 | 24400 | 24450 | 24300 | 4759 |
| 250 | 20250227 | 144400 | 42670289350 | 24350 | 24250 | 24400 | 24200 | 8311 |
| 251 | 20250227 | 144300 | 42468389050 | 24250 | 24350 | 24350 | 24150 | 10447 |
| 252 | 20250227 | 144200 | 42215250400 | 24350 | 24450 | 24450 | 24250 | 5644 |
| 253 | 20250227 | 144100 | 42077830900 | 24450 | 24350 | 24450 | 24350 | 1791 |
| 254 | 20250227 | 144000 | 42034184650 | 24350 | 24400 | 24400 | 24250 | 6281 |
| 255 | 20250227 | 143900 | 41881494450 | 24350 | 24450 | 24500 | 24350 | 6656 |
| 256 | 20250227 | 143800 | 41718860300 | 24450 | 24400 | 24500 | 24350 | 8906 |
| 257 | 20250227 | 143700 | 41501095850 | 24350 | 24300 | 24400 | 24150 | 15498 |
| 258 | 20250227 | 143600 | 41124553600 | 24250 | 24700 | 24700 | 24150 | 46810 |
| 259 | 20250227 | 143500 | 39979742000 | 24700 | 24700 | 24800 | 24700 | 3055 |
| 260 | 20250227 | 143400 | 39904255700 | 24700 | 24700 | 24800 | 24700 | 7526 |
| 261 | 20250227 | 143300 | 39718103950 | 24700 | 24750 | 24750 | 24700 | 8605 |
| 262 | 20250227 | 143200 | 39505558000 | 24750 | 24750 | 24750 | 24700 | 2536 |
| 263 | 20250227 | 143100 | 39442825550 | 24750 | 24750 | 24800 | 24750 | 2291 |
| 264 | 20250227 | 143000 | 39386117300 | 24750 | 24750 | 24850 | 24750 | 1704 |
| 265 | 20250227 | 142900 | 39343872850 | 24750 | 24750 | 24800 | 24750 | 8006 |
| 266 | 20250227 | 142800 | 39145722200 | 24750 | 24850 | 24850 | 24750 | 5972 |
| 267 | 20250227 | 142700 | 38997793050 | 24800 | 24850 | 24900 | 24800 | 11341 |
| 268 | 20250227 | 142600 | 38716054750 | 24900 | 24950 | 24950 | 24850 | 14609 |
| 269 | 20250227 | 142500 | 38352468150 | 24900 | 24950 | 24950 | 24900 | 1628 |
| 270 | 20250227 | 142400 | 38311904600 | 24950 | 25000 | 25000 | 24900 | 7780 |
| 271 | 20250227 | 142300 | 38117762100 | 25000 | 25050 | 25050 | 25000 | 3307 |
| 272 | 20250227 | 142200 | 38035085300 | 25050 | 25000 | 25050 | 25000 | 311 |
| 273 | 20250227 | 142100 | 38027297100 | 25000 | 25000 | 25050 | 25000 | 815 |
| 274 | 20250227 | 142000 | 38006916500 | 25000 | 24950 | 25050 | 24950 | 407 |
| 275 | 20250227 | 141900 | 37996742450 | 25000 | 25050 | 25050 | 24950 | 1668 |
| 276 | 20250227 | 141800 | 37955041150 | 25050 | 25050 | 25050 | 25000 | 121 |
| 277 | 20250227 | 141700 | 37952012250 | 25000 | 25000 | 25050 | 25000 | 405 |
| 278 | 20250227 | 141600 | 37941874750 | 25000 | 25050 | 25050 | 25000 | 821 |
| 279 | 20250227 | 141500 | 37921309250 | 25050 | 25000 | 25050 | 25000 | 554 |
| 280 | 20250227 | 141400 | 37907444850 | 25000 | 24950 | 25000 | 24950 | 667 |
| 281 | 20250227 | 141300 | 37890779450 | 25000 | 25000 | 25050 | 25000 | 645 |
| 282 | 20250227 | 141200 | 37874646750 | 25000 | 24950 | 25000 | 24950 | 282 |
| 283 | 20250227 | 141100 | 37867608400 | 25000 | 24950 | 25000 | 24950 | 310 |
| 284 | 20250227 | 141000 | 37859861300 | 25000 | 25000 | 25050 | 24950 | 3341 |
| 285 | 20250227 | 140900 | 37776431850 | 25050 | 25000 | 25050 | 24950 | 839 |
| 286 | 20250227 | 140800 | 37755463900 | 25000 | 24950 | 25000 | 24950 | 784 |
| 287 | 20250227 | 140700 | 37735876300 | 24950 | 25000 | 25000 | 24900 | 5841 |
| 288 | 20250227 | 140600 | 37590131550 | 25000 | 24950 | 25000 | 24950 | 2210 |
| 289 | 20250227 | 140500 | 37534985500 | 25000 | 24950 | 25000 | 24950 | 651 |
| 290 | 20250227 | 140400 | 37518713950 | 24950 | 24900 | 25000 | 24900 | 353 |
| 291 | 20250227 | 140300 | 37509905650 | 24900 | 24950 | 24950 | 24900 | 779 |
| 292 | 20250227 | 140200 | 37490470600 | 24950 | 25000 | 25000 | 24950 | 869 |
| 293 | 20250227 | 140100 | 37468774250 | 25000 | 25000 | 25000 | 24950 | 789 |
| 294 | 20250227 | 140000 | 37449060750 | 24950 | 25000 | 25000 | 24950 | 205 |
| 295 | 20250227 | 135900 | 37443942300 | 25000 | 25000 | 25000 | 24950 | 1545 |
| 296 | 20250227 | 135800 | 37405343900 | 24950 | 24950 | 25000 | 24900 | 1925 |
| 297 | 20250227 | 135700 | 37357294600 | 24950 | 24900 | 24950 | 24900 | 865 |
| 298 | 20250227 | 135600 | 37335716850 | 24900 | 24950 | 24950 | 24900 | 1817 |
| 299 | 20250227 | 135500 | 37290425850 | 24950 | 25000 | 25000 | 24950 | 1142 |
| 300 | 20250227 | 135400 | 37261929550 | 24950 | 25000 | 25000 | 24950 | 41 |
| 301 | 20250227 | 135300 | 37260906300 | 25000 | 24900 | 25000 | 24900 | 1178 |
| 302 | 20250227 | 135200 | 37231490050 | 24950 | 24950 | 24950 | 24900 | 494 |
| 303 | 20250227 | 135100 | 37219167400 | 24950 | 25000 | 25000 | 24900 | 543 |
| 304 | 20250227 | 135000 | 37205606350 | 24950 | 24950 | 24950 | 24900 | 975 |
| 305 | 20250227 | 134900 | 37181280200 | 24950 | 24950 | 24950 | 24900 | 316 |
| 306 | 20250227 | 134800 | 37173402050 | 24950 | 24950 | 24950 | 24900 | 411 |
| 307 | 20250227 | 134700 | 37163151350 | 24900 | 24950 | 24950 | 24900 | 2060 |
| 308 | 20250227 | 134600 | 37111772350 | 25000 | 24900 | 25000 | 24900 | 358 |
| 309 | 20250227 | 134500 | 37102838500 | 24950 | 24900 | 24950 | 24900 | 810 |
| 310 | 20250227 | 134400 | 37082652900 | 24950 | 24950 | 24950 | 24900 | 733 |
| 311 | 20250227 | 134300 | 37064388300 | 24950 | 24900 | 24950 | 24900 | 209 |
| 312 | 20250227 | 134200 | 37059183550 | 24900 | 24900 | 24950 | 24900 | 82 |
| 313 | 20250227 | 134100 | 37057140750 | 24950 | 25000 | 25000 | 24900 | 1033 |
| 314 | 20250227 | 134000 | 37031377450 | 24950 | 24950 | 25000 | 24900 | 2211 |
| 315 | 20250227 | 133900 | 36976266050 | 25000 | 24950 | 25000 | 24950 | 76 |
| 316 | 20250227 | 133800 | 36974369500 | 25000 | 24950 | 25000 | 24950 | 335 |
| 317 | 20250227 | 133700 | 36966001550 | 25000 | 25050 | 25050 | 24950 | 2613 |
| 318 | 20250227 | 133600 | 36900719950 | 25000 | 25100 | 25100 | 25000 | 3592 |
| 319 | 20250227 | 133500 | 36810754950 | 25050 | 25100 | 25100 | 25050 | 742 |
| 320 | 20250227 | 133400 | 36792147200 | 25100 | 25100 | 25100 | 25050 | 1831 |
| 321 | 20250227 | 133300 | 36746191350 | 25100 | 25050 | 25100 | 25000 | 684 |
| 322 | 20250227 | 133200 | 36729056950 | 25050 | 25050 | 25100 | 25000 | 233 |
| 323 | 20250227 | 133100 | 36723225000 | 25050 | 25050 | 25050 | 25000 | 580 |
| 324 | 20250227 | 133000 | 36708719650 | 25050 | 25100 | 25150 | 25000 | 1764 |
| 325 | 20250227 | 132900 | 36664513200 | 25100 | 25100 | 25100 | 25050 | 1074 |
| 326 | 20250227 | 132800 | 36637558200 | 25100 | 25000 | 25100 | 25000 | 1309 |
| 327 | 20250227 | 132700 | 36604755450 | 25050 | 24900 | 25050 | 24900 | 1952 |
| 328 | 20250227 | 132600 | 36556035500 | 24900 | 24900 | 24950 | 24900 | 1243 |
| 329 | 20250227 | 132500 | 36525082800 | 24900 | 24900 | 24950 | 24900 | 267 |
| 330 | 20250227 | 132400 | 36518429700 | 24900 | 24900 | 24950 | 24900 | 3027 |
| 331 | 20250227 | 132300 | 36443056800 | 24950 | 24950 | 24950 | 24900 | 870 |
| 332 | 20250227 | 132200 | 36421380550 | 24950 | 24950 | 25000 | 24950 | 1554 |
| 333 | 20250227 | 132100 | 36382607700 | 24950 | 24950 | 25000 | 24950 | 1031 |
| 334 | 20250227 | 132000 | 36356871400 | 24950 | 25000 | 25000 | 24950 | 329 |
| 335 | 20250227 | 131900 | 36348661200 | 25000 | 25000 | 25000 | 24950 | 1363 |
| 336 | 20250227 | 131800 | 36314597750 | 25000 | 24950 | 25000 | 24950 | 328 |
| 337 | 20250227 | 131700 | 36306403100 | 24950 | 24950 | 25000 | 24950 | 1325 |
| 338 | 20250227 | 131600 | 36273344300 | 24950 | 25050 | 25050 | 24950 | 708 |
| 339 | 20250227 | 131500 | 36255640550 | 25000 | 25000 | 25050 | 25000 | 407 |
| 340 | 20250227 | 131400 | 36245465450 | 25050 | 25050 | 25050 | 25000 | 243 |
| 341 | 20250227 | 131300 | 36239385200 | 25050 | 25050 | 25050 | 25000 | 2294 |
| 342 | 20250227 | 131200 | 36182029150 | 25050 | 24950 | 25050 | 24900 | 1168 |
| 343 | 20250227 | 131100 | 36152849150 | 24950 | 24950 | 25000 | 24900 | 340 |
| 344 | 20250227 | 131000 | 36144365800 | 24950 | 24900 | 24950 | 24900 | 429 |
| 345 | 20250227 | 130900 | 36133683650 | 24900 | 24900 | 24950 | 24900 | 1755 |
| 346 | 20250227 | 130800 | 36089984100 | 24900 | 24900 | 24950 | 24850 | 1830 |
| 347 | 20250227 | 130700 | 36044423100 | 24900 | 24900 | 24950 | 24900 | 1679 |
| 348 | 20250227 | 130600 | 36002614200 | 24900 | 24950 | 24950 | 24900 | 557 |
| 349 | 20250227 | 130500 | 35988743200 | 24950 | 24950 | 24950 | 24900 | 991 |
| 350 | 20250227 | 130400 | 35964045400 | 25000 | 24950 | 25000 | 24900 | 509 |
| 351 | 20250227 | 130300 | 35951347700 | 24950 | 25000 | 25050 | 24900 | 12218 |
| 352 | 20250227 | 130200 | 35646747550 | 25000 | 25000 | 25000 | 25000 | 43 |
| 353 | 20250227 | 130100 | 35645672550 | 25000 | 25050 | 25050 | 25000 | 292 |
| 354 | 20250227 | 130000 | 35638370900 | 25000 | 25050 | 25050 | 25000 | 759 |
| 355 | 20250227 | 125900 | 35619395750 | 25000 | 25100 | 25100 | 25000 | 1835 |
| 356 | 20250227 | 125800 | 35573454900 | 25100 | 25100 | 25100 | 25050 | 130 |
| 357 | 20250227 | 125700 | 35570192150 | 25100 | 25100 | 25100 | 25050 | 618 |
| 358 | 20250227 | 125600 | 35554703800 | 25100 | 25100 | 25100 | 25100 | 136 |
| 359 | 20250227 | 125500 | 35551290200 | 25050 | 25100 | 25100 | 25000 | 357 |
| 360 | 20250227 | 125400 | 35542350700 | 25050 | 25050 | 25100 | 24950 | 365 |
| 361 | 20250227 | 125300 | 35533212200 | 25050 | 25000 | 25050 | 24950 | 355 |
| 362 | 20250227 | 125200 | 35524340550 | 25050 | 25000 | 25050 | 24950 | 1397 |
| 363 | 20250227 | 125100 | 35489421650 | 24950 | 24950 | 24950 | 24950 | 384 |
| 364 | 20250227 | 125000 | 35479840850 | 24950 | 25000 | 25000 | 24950 | 727 |
| 365 | 20250227 | 124900 | 35461701150 | 24950 | 25000 | 25000 | 24900 | 4560 |
| 366 | 20250227 | 124800 | 35347935100 | 25000 | 25000 | 25050 | 24950 | 1814 |
| 367 | 20250227 | 124700 | 35302584000 | 25000 | 25000 | 25000 | 25000 | 515 |
| 368 | 20250227 | 124600 | 35289709000 | 25000 | 25000 | 25050 | 25000 | 201 |
| 369 | 20250227 | 124500 | 35284679850 | 25000 | 25000 | 25050 | 25000 | 173 |
| 370 | 20250227 | 124400 | 35280354700 | 25000 | 25050 | 25050 | 25000 | 1934 |
| 371 | 20250227 | 124300 | 35231971950 | 24950 | 25050 | 25100 | 24950 | 3454 |
| 372 | 20250227 | 124200 | 35145731350 | 25050 | 25050 | 25100 | 25050 | 826 |
| 373 | 20250227 | 124100 | 35125032100 | 25050 | 25100 | 25100 | 25050 | 302 |
| 374 | 20250227 | 124000 | 35117457900 | 25100 | 25050 | 25100 | 25050 | 566 |
| 375 | 20250227 | 123900 | 35103255550 | 25100 | 25050 | 25100 | 25050 | 457 |
| 376 | 20250227 | 123800 | 35091790150 | 25050 | 25000 | 25050 | 25000 | 618 |
| 377 | 20250227 | 123700 | 35076320100 | 25050 | 25000 | 25050 | 24950 | 943 |
| 378 | 20250227 | 123600 | 35052759250 | 25000 | 25000 | 25050 | 24950 | 1970 |
| 379 | 20250227 | 123500 | 35003541850 | 25000 | 24950 | 25000 | 24950 | 158 |
| 380 | 20250227 | 123400 | 34999597000 | 24950 | 25050 | 25050 | 24950 | 2287 |
| 381 | 20250227 | 123300 | 34942411750 | 25100 | 25050 | 25100 | 25050 | 872 |
| 382 | 20250227 | 123200 | 34920565650 | 25050 | 25050 | 25100 | 25050 | 632 |
| 383 | 20250227 | 123100 | 34904730950 | 25050 | 25050 | 25050 | 25000 | 1034 |
| 384 | 20250227 | 123000 | 34878832950 | 25050 | 25050 | 25050 | 25000 | 42 |
| 385 | 20250227 | 122900 | 34877782800 | 25050 | 25000 | 25050 | 25000 | 503 |
| 386 | 20250227 | 122800 | 34865204300 | 25000 | 25000 | 25050 | 25000 | 58 |
| 387 | 20250227 | 122700 | 34863754150 | 25000 | 25000 | 25050 | 25000 | 237 |
| 388 | 20250227 | 122600 | 34857826600 | 25000 | 24950 | 25000 | 24950 | 188 |
| 389 | 20250227 | 122500 | 34853133300 | 25000 | 24950 | 25000 | 24950 | 1619 |
| 390 | 20250227 | 122400 | 34812738250 | 24950 | 25000 | 25000 | 24950 | 553 |
| 391 | 20250227 | 122300 | 34798930050 | 25000 | 25000 | 25050 | 25000 | 241 |
| 392 | 20250227 | 122200 | 34792904050 | 25050 | 25050 | 25050 | 25000 | 131 |
| 393 | 20250227 | 122100 | 34789627200 | 25050 | 25000 | 25050 | 25000 | 584 |
| 394 | 20250227 | 122000 | 34775020650 | 25000 | 24950 | 25000 | 24950 | 507 |
| 395 | 20250227 | 121900 | 34762368250 | 24900 | 24950 | 25000 | 24900 | 3882 |
| 396 | 20250227 | 121800 | 34665599650 | 24950 | 24950 | 25000 | 24950 | 654 |
| 397 | 20250227 | 121700 | 34649282000 | 25000 | 25000 | 25000 | 24950 | 1255 |
| 398 | 20250227 | 121600 | 34617955400 | 25000 | 25050 | 25050 | 25000 | 4253 |
| 399 | 20250227 | 121500 | 34511629000 | 25050 | 25050 | 25100 | 25050 | 1490 |
| 400 | 20250227 | 121400 | 34474295300 | 25050 | 25050 | 25050 | 25050 | 556 |
| 401 | 20250227 | 121300 | 34460367500 | 25050 | 25050 | 25100 | 25050 | 608 |
| 402 | 20250227 | 121200 | 34445115150 | 25050 | 25100 | 25150 | 25050 | 1131 |
| 403 | 20250227 | 121100 | 34416752650 | 25150 | 25150 | 25150 | 25150 | 487 |
| 404 | 20250227 | 121000 | 34404504600 | 25150 | 25100 | 25200 | 25100 | 951 |
| 405 | 20250227 | 120900 | 34380569350 | 25100 | 25150 | 25200 | 25100 | 1292 |
| 406 | 20250227 | 120800 | 34348097100 | 25150 | 25150 | 25200 | 25150 | 1115 |
| 407 | 20250227 | 120700 | 34320054650 | 25150 | 25150 | 25150 | 25100 | 387 |
| 408 | 20250227 | 120600 | 34310339350 | 25100 | 25150 | 25150 | 25100 | 934 |
| 409 | 20250227 | 120500 | 34286881300 | 25100 | 25100 | 25150 | 25100 | 596 |
| 410 | 20250227 | 120400 | 34271916450 | 25100 | 25000 | 25100 | 25000 | 611 |
| 411 | 20250227 | 120300 | 34256617050 | 25000 | 25050 | 25050 | 25000 | 574 |
| 412 | 20250227 | 120200 | 34242266300 | 25000 | 25100 | 25150 | 25000 | 931 |
| 413 | 20250227 | 120100 | 34218938400 | 25050 | 25150 | 25150 | 25050 | 2775 |
| 414 | 20250227 | 120000 | 34149188900 | 25200 | 25100 | 25200 | 25100 | 1701 |
| 415 | 20250227 | 115900 | 34106424800 | 25150 | 25000 | 25150 | 25000 | 1839 |
| 416 | 20250227 | 115800 | 34060260550 | 25000 | 25000 | 25000 | 25000 | 152 |
| 417 | 20250227 | 115700 | 34056460550 | 25050 | 25050 | 25100 | 25050 | 1230 |
| 418 | 20250227 | 115600 | 34025644750 | 25100 | 25000 | 25100 | 25000 | 1315 |
| 419 | 20250227 | 115500 | 33992689750 | 25050 | 25050 | 25050 | 25000 | 147 |
| 420 | 20250227 | 115400 | 33989011900 | 25050 | 25000 | 25050 | 25000 | 353 |
| 421 | 20250227 | 115300 | 33980183900 | 25000 | 25000 | 25050 | 25000 | 185 |
| 422 | 20250227 | 115200 | 33975557450 | 25050 | 25000 | 25050 | 25000 | 229 |
| 423 | 20250227 | 115100 | 33969828950 | 25000 | 24950 | 25000 | 24950 | 397 |
| 424 | 20250227 | 115000 | 33959919950 | 24950 | 25050 | 25050 | 24950 | 187 |
| 425 | 20250227 | 114900 | 33955248200 | 25050 | 24950 | 25050 | 24950 | 335 |
| 426 | 20250227 | 114800 | 33946881350 | 25000 | 24950 | 25000 | 24950 | 204 |
| 427 | 20250227 | 114700 | 33941785750 | 24950 | 25000 | 25000 | 24950 | 407 |
| 428 | 20250227 | 114600 | 33931627450 | 25000 | 24950 | 25000 | 24950 | 933 |
| 429 | 20250227 | 114500 | 33908305300 | 24950 | 24950 | 25000 | 24900 | 379 |
| 430 | 20250227 | 114400 | 33898846850 | 24900 | 24900 | 24950 | 24900 | 332 |
| 431 | 20250227 | 114300 | 33890567650 | 24900 | 24900 | 24950 | 24900 | 513 |
| 432 | 20250227 | 114200 | 33877793800 | 24900 | 24950 | 24950 | 24900 | 1314 |
| 433 | 20250227 | 114100 | 33845059650 | 24900 | 24900 | 24950 | 24850 | 2039 |
| 434 | 20250227 | 114000 | 33794325900 | 24900 | 24900 | 24900 | 24850 | 6010 |
| 435 | 20250227 | 113900 | 33644697250 | 24900 | 25000 | 25000 | 24900 | 6632 |
| 436 | 20250227 | 113800 | 33479281050 | 24950 | 25000 | 25100 | 24950 | 1367 |
| 437 | 20250227 | 113700 | 33445084350 | 25000 | 25000 | 25100 | 25000 | 1238 |
| 438 | 20250227 | 113600 | 33414105350 | 25050 | 25000 | 25050 | 24950 | 365 |
| 439 | 20250227 | 113500 | 33404979050 | 25000 | 24950 | 25050 | 24950 | 1266 |
| 440 | 20250227 | 113400 | 33373332300 | 24950 | 24950 | 25000 | 24950 | 144 |
| 441 | 20250227 | 113300 | 33369737350 | 25000 | 24950 | 25000 | 24950 | 751 |
| 442 | 20250227 | 113200 | 33350982350 | 24950 | 25000 | 25000 | 24950 | 641 |
| 443 | 20250227 | 113100 | 33334988500 | 24950 | 25000 | 25000 | 24950 | 3368 |
| 444 | 20250227 | 113000 | 33250795000 | 25000 | 25050 | 25050 | 25000 | 1317 |
| 445 | 20250227 | 112900 | 33217861850 | 25000 | 25000 | 25050 | 25000 | 492 |
| 446 | 20250227 | 112800 | 33205561600 | 25050 | 25050 | 25050 | 25000 | 363 |
| 447 | 20250227 | 112700 | 33196468650 | 25000 | 25050 | 25100 | 25000 | 2911 |
| 448 | 20250227 | 112600 | 33123608650 | 25050 | 25050 | 25100 | 25050 | 991 |
| 449 | 20250227 | 112500 | 33098783650 | 25050 | 25100 | 25100 | 25050 | 1401 |
| 450 | 20250227 | 112400 | 33063651450 | 25100 | 25100 | 25150 | 25100 | 1129 |
| 451 | 20250227 | 112300 | 33035313400 | 25100 | 25100 | 25150 | 25100 | 228 |
| 452 | 20250227 | 112200 | 33029590550 | 25100 | 25100 | 25100 | 25100 | 260 |
| 453 | 20250227 | 112100 | 33023064550 | 25100 | 25050 | 25150 | 25050 | 2073 |
| 454 | 20250227 | 112000 | 32971043900 | 25050 | 25100 | 25100 | 25050 | 1302 |
| 455 | 20250227 | 111900 | 32938408500 | 25100 | 25150 | 25150 | 25100 | 625 |
| 456 | 20250227 | 111800 | 32922717150 | 25100 | 25100 | 25150 | 25100 | 767 |
| 457 | 20250227 | 111700 | 32903461300 | 25100 | 25200 | 25200 | 25050 | 7487 |
| 458 | 20250227 | 111600 | 32715386150 | 25200 | 25200 | 25200 | 25150 | 1179 |
| 459 | 20250227 | 111500 | 32685683500 | 25150 | 25200 | 25250 | 25150 | 725 |
| 460 | 20250227 | 111400 | 32667418200 | 25200 | 25150 | 25250 | 25150 | 1483 |
| 461 | 20250227 | 111300 | 32630050250 | 25200 | 25150 | 25250 | 25150 | 1634 |
| 462 | 20250227 | 111200 | 32588925300 | 25150 | 25250 | 25250 | 25150 | 780 |
| 463 | 20250227 | 111100 | 32569268700 | 25250 | 25200 | 25250 | 25150 | 1166 |
| 464 | 20250227 | 111000 | 32539922100 | 25200 | 25200 | 25250 | 25200 | 5335 |
| 465 | 20250227 | 110900 | 32405465950 | 25250 | 25300 | 25300 | 25200 | 3180 |
| 466 | 20250227 | 110800 | 32325172200 | 25300 | 25400 | 25450 | 25300 | 5959 |
| 467 | 20250227 | 110700 | 32174125900 | 25400 | 25450 | 25500 | 25350 | 11298 |
| 468 | 20250227 | 110600 | 31886509450 | 25450 | 25200 | 25500 | 25200 | 21357 |
| 469 | 20250227 | 110500 | 31344445400 | 25200 | 25250 | 25300 | 25200 | 3206 |
| 470 | 20250227 | 110400 | 31263508350 | 25300 | 25300 | 25300 | 25250 | 2009 |
| 471 | 20250227 | 110300 | 31212681200 | 25250 | 25250 | 25300 | 25200 | 1442 |
| 472 | 20250227 | 110200 | 31176269800 | 25250 | 25300 | 25350 | 25200 | 8155 |
| 473 | 20250227 | 110100 | 30970047400 | 25300 | 25250 | 25300 | 25200 | 2279 |
| 474 | 20250227 | 110000 | 30912427300 | 25250 | 25150 | 25250 | 25150 | 1155 |
| 475 | 20250227 | 105900 | 30883335350 | 25150 | 25150 | 25150 | 25100 | 1065 |
| 476 | 20250227 | 105800 | 30856565100 | 25150 | 25100 | 25150 | 25100 | 566 |
| 477 | 20250227 | 105700 | 30842340250 | 25100 | 25100 | 25150 | 25100 | 703 |
| 478 | 20250227 | 105600 | 30824684850 | 25100 | 25100 | 25100 | 25050 | 1506 |
| 479 | 20250227 | 105500 | 30786901000 | 25100 | 25050 | 25100 | 25050 | 888 |
| 480 | 20250227 | 105400 | 30764643950 | 25050 | 25050 | 25100 | 25000 | 557 |
| 481 | 20250227 | 105300 | 30750690700 | 25100 | 25050 | 25100 | 25000 | 1471 |
| 482 | 20250227 | 105200 | 30713831800 | 25000 | 25050 | 25100 | 24950 | 1093 |
| 483 | 20250227 | 105100 | 30686504600 | 25000 | 24950 | 25100 | 24950 | 637 |
| 484 | 20250227 | 105000 | 30670597450 | 24950 | 25000 | 25000 | 24950 | 1238 |
| 485 | 20250227 | 104900 | 30639684700 | 25000 | 25050 | 25100 | 24950 | 3526 |
| 486 | 20250227 | 104800 | 30551509600 | 25050 | 24950 | 25100 | 24950 | 2078 |
| 487 | 20250227 | 104700 | 30499459600 | 25000 | 24950 | 25000 | 24950 | 2876 |
| 488 | 20250227 | 104600 | 30427630400 | 24950 | 24950 | 25000 | 24950 | 1984 |
| 489 | 20250227 | 104500 | 30378109200 | 24950 | 25000 | 25050 | 24950 | 5963 |
| 490 | 20250227 | 104400 | 30229016850 | 25000 | 25150 | 25200 | 25000 | 6970 |
| 491 | 20250227 | 104300 | 30054322950 | 25150 | 25150 | 25200 | 25100 | 3990 |
| 492 | 20250227 | 104200 | 29954030550 | 25150 | 25200 | 25300 | 25150 | 3838 |
| 493 | 20250227 | 104100 | 29857311650 | 25200 | 25300 | 25350 | 25200 | 5453 |
| 494 | 20250227 | 104000 | 29719482350 | 25350 | 25400 | 25400 | 25350 | 2192 |
| 495 | 20250227 | 103900 | 29663867350 | 25350 | 25350 | 25400 | 25300 | 2664 |
| 496 | 20250227 | 103800 | 29596388150 | 25350 | 25400 | 25400 | 25300 | 2049 |
| 497 | 20250227 | 103700 | 29544436350 | 25400 | 25300 | 25450 | 25300 | 2449 |
| 498 | 20250227 | 103600 | 29482237850 | 25300 | 25250 | 25350 | 25250 | 2080 |
| 499 | 20250227 | 103500 | 29429666550 | 25250 | 25300 | 25300 | 25250 | 2092 |
| 500 | 20250227 | 103400 | 29376783100 | 25300 | 25150 | 25300 | 25150 | 2351 |
| 501 | 20250227 | 103300 | 29317400650 | 25150 | 25300 | 25300 | 25150 | 4333 |
| 502 | 20250227 | 103200 | 29208069250 | 25300 | 25300 | 25350 | 25250 | 6209 |
| 503 | 20250227 | 103100 | 29051118500 | 25350 | 25400 | 25500 | 25300 | 12239 |
| 504 | 20250227 | 103000 | 28740236600 | 25400 | 25250 | 25400 | 25250 | 4012 |
| 505 | 20250227 | 102900 | 28638652750 | 25300 | 25300 | 25300 | 25250 | 2613 |
| 506 | 20250227 | 102800 | 28572645700 | 25300 | 25250 | 25300 | 25250 | 2198 |
| 507 | 20250227 | 102700 | 28517111900 | 25300 | 25200 | 25300 | 25150 | 4259 |
| 508 | 20250227 | 102600 | 28409666400 | 25200 | 25350 | 25350 | 25200 | 7867 |
| 509 | 20250227 | 102500 | 28210704250 | 25350 | 25350 | 25400 | 25300 | 5780 |
| 510 | 20250227 | 102400 | 28064177350 | 25350 | 25350 | 25400 | 25350 | 5716 |
| 511 | 20250227 | 102300 | 27919169950 | 25400 | 25300 | 25400 | 25250 | 6336 |
| 512 | 20250227 | 102200 | 27758749800 | 25350 | 25400 | 25400 | 25300 | 17527 |
| 513 | 20250227 | 102100 | 27313964750 | 25400 | 25250 | 25500 | 25200 | 38107 |
| 514 | 20250227 | 102000 | 26346991400 | 25250 | 25150 | 25250 | 25150 | 5330 |
| 515 | 20250227 | 101900 | 26212639000 | 25150 | 25100 | 25200 | 25100 | 2942 |
| 516 | 20250227 | 101800 | 26138651000 | 25100 | 25150 | 25150 | 25050 | 4745 |
| 517 | 20250227 | 101700 | 26019548300 | 25150 | 25100 | 25150 | 25050 | 2369 |
| 518 | 20250227 | 101600 | 25960087000 | 25100 | 25100 | 25150 | 25000 | 3892 |
| 519 | 20250227 | 101500 | 25862512100 | 25100 | 25100 | 25150 | 25000 | 5123 |
| 520 | 20250227 | 101400 | 25733907750 | 25100 | 25000 | 25100 | 24950 | 6709 |
| 521 | 20250227 | 101300 | 25566070850 | 25000 | 24950 | 25000 | 24950 | 1533 |
| 522 | 20250227 | 101200 | 25527806950 | 24950 | 25000 | 25000 | 24950 | 871 |
| 523 | 20250227 | 101100 | 25506074250 | 25000 | 25100 | 25150 | 25000 | 7741 |
| 524 | 20250227 | 101000 | 25312105900 | 25100 | 24900 | 25100 | 24900 | 6446 |
| 525 | 20250227 | 100900 | 25150819950 | 24900 | 24950 | 24950 | 24900 | 626 |
| 526 | 20250227 | 100800 | 25135209900 | 24950 | 24900 | 24950 | 24800 | 676 |
| 527 | 20250227 | 100700 | 25118374500 | 24950 | 24950 | 25000 | 24800 | 1848 |
| 528 | 20250227 | 100600 | 25072336450 | 24950 | 24750 | 24950 | 24750 | 2672 |
| 529 | 20250227 | 100500 | 25005896250 | 24750 | 24750 | 24800 | 24700 | 1789 |
| 530 | 20250227 | 100400 | 24961611650 | 24750 | 24850 | 24850 | 24750 | 2538 |
| 531 | 20250227 | 100300 | 24898747500 | 24850 | 24900 | 24900 | 24800 | 2442 |
| 532 | 20250227 | 100200 | 24838088550 | 24850 | 24850 | 24900 | 24850 | 871 |
| 533 | 20250227 | 100100 | 24816438650 | 24850 | 24900 | 24950 | 24850 | 1486 |
| 534 | 20250227 | 100000 | 24779479900 | 24900 | 24950 | 24950 | 24850 | 2837 |
| 535 | 20250227 | 095900 | 24708753350 | 25000 | 24800 | 25000 | 24800 | 5073 |
| 536 | 20250227 | 095800 | 24582370950 | 24800 | 24800 | 24850 | 24750 | 1974 |
| 537 | 20250227 | 095700 | 24533409750 | 24850 | 24800 | 24850 | 24700 | 1197 |
| 538 | 20250227 | 095600 | 24503746500 | 24850 | 24800 | 24850 | 24650 | 5495 |
| 539 | 20250227 | 095500 | 24367770300 | 24700 | 24700 | 24800 | 24650 | 4495 |
| 540 | 20250227 | 095400 | 24256689600 | 24750 | 24700 | 24750 | 24700 | 5437 |
| 541 | 20250227 | 095300 | 24122222350 | 24700 | 24600 | 24800 | 24550 | 8893 |
| 542 | 20250227 | 095200 | 23902664100 | 24700 | 24800 | 24850 | 24550 | 19837 |
| 543 | 20250227 | 095100 | 23413310050 | 24800 | 24800 | 24850 | 24800 | 2654 |
| 544 | 20250227 | 095000 | 23347464500 | 24800 | 25000 | 25000 | 24800 | 9977 |
| 545 | 20250227 | 094900 | 23099116600 | 24950 | 24950 | 25000 | 24900 | 6752 |
| 546 | 20250227 | 094800 | 22930927600 | 24900 | 24950 | 25050 | 24900 | 5647 |
| 547 | 20250227 | 094700 | 22790162600 | 24950 | 25000 | 25050 | 24900 | 1748 |
| 548 | 20250227 | 094600 | 22746496650 | 25000 | 25050 | 25100 | 25000 | 2918 |
| 549 | 20250227 | 094500 | 22673335900 | 25050 | 25000 | 25150 | 24900 | 3854 |
| 550 | 20250227 | 094400 | 22576729650 | 25000 | 25000 | 25050 | 24850 | 6209 |
| 551 | 20250227 | 094300 | 22421876800 | 25000 | 24900 | 25050 | 24850 | 4598 |
| 552 | 20250227 | 094200 | 22307103350 | 24950 | 25050 | 25050 | 24850 | 9175 |
| 553 | 20250227 | 094100 | 22078034700 | 25050 | 24800 | 25050 | 24800 | 5407 |
| 554 | 20250227 | 094000 | 21943009500 | 24800 | 24650 | 24950 | 24650 | 13579 |
| 555 | 20250227 | 093900 | 21606833350 | 24650 | 24900 | 24900 | 24650 | 42779 |
| 556 | 20250227 | 093800 | 20547667000 | 24900 | 24950 | 25050 | 24900 | 2783 |
| 557 | 20250227 | 093700 | 20478221450 | 25050 | 24900 | 25050 | 24850 | 6556 |
| 558 | 20250227 | 093600 | 20314732950 | 25000 | 24850 | 25000 | 24850 | 8080 |
| 559 | 20250227 | 093500 | 20113827800 | 24850 | 25000 | 25050 | 24850 | 13352 |
| 560 | 20250227 | 093400 | 19781093400 | 25000 | 25000 | 25050 | 24950 | 4615 |
| 561 | 20250227 | 093300 | 19665830600 | 24950 | 25000 | 25100 | 24950 | 5390 |
| 562 | 20250227 | 093200 | 19531107400 | 25000 | 25000 | 25050 | 24950 | 3407 |
| 563 | 20250227 | 093100 | 19445909150 | 25000 | 25100 | 25150 | 24950 | 9637 |
| 564 | 20250227 | 093000 | 19204959700 | 25150 | 25000 | 25250 | 24950 | 7793 |
| 565 | 20250227 | 092900 | 19008862400 | 25000 | 25050 | 25100 | 24900 | 12703 |
| 566 | 20250227 | 092800 | 18691581950 | 25050 | 25150 | 25150 | 25000 | 8129 |
| 567 | 20250227 | 092700 | 18487973050 | 25150 | 25250 | 25250 | 25100 | 6831 |
| 568 | 20250227 | 092600 | 18315892450 | 25250 | 25100 | 25250 | 25100 | 3637 |
| 569 | 20250227 | 092500 | 18224311250 | 25100 | 25150 | 25200 | 25050 | 3955 |
| 570 | 20250227 | 092400 | 18125031900 | 25150 | 25000 | 25150 | 24950 | 10099 |
| 571 | 20250227 | 092300 | 17872158350 | 25000 | 25050 | 25100 | 25000 | 10721 |
| 572 | 20250227 | 092200 | 17603761400 | 25050 | 25050 | 25150 | 25050 | 4921 |
| 573 | 20250227 | 092100 | 17480275000 | 25050 | 25150 | 25200 | 25050 | 11219 |
| 574 | 20250227 | 092000 | 17198762850 | 25100 | 25200 | 25250 | 25100 | 9800 |
| 575 | 20250227 | 091900 | 16952296400 | 25200 | 25350 | 25500 | 25150 | 29738 |
| 576 | 20250227 | 091800 | 16199629950 | 25350 | 25300 | 25500 | 25300 | 12157 |
| 577 | 20250227 | 091700 | 15890978000 | 25350 | 25500 | 25550 | 25300 | 19873 |
| 578 | 20250227 | 091600 | 15385324850 | 25550 | 25700 | 25750 | 25350 | 41226 |
| 579 | 20250227 | 091500 | 14335132900 | 25700 | 25950 | 26100 | 25400 | 95019 |
| 580 | 20250227 | 091400 | 11890219450 | 25950 | 25450 | 25950 | 25400 | 102898 |
| 581 | 20250227 | 091300 | 9243671050 | 25450 | 25350 | 25500 | 25150 | 28176 |
| 582 | 20250227 | 091200 | 8530013200 | 25250 | 25350 | 25450 | 25150 | 30383 |
| 583 | 20250227 | 091100 | 7760693800 | 25300 | 25150 | 25350 | 25050 | 21491 |
| 584 | 20250227 | 091000 | 7218121900 | 25150 | 24950 | 25350 | 24800 | 63532 |
| 585 | 20250227 | 090900 | 5618049500 | 24950 | 25100 | 25100 | 24900 | 5959 |
| 586 | 20250227 | 090800 | 5469155250 | 25100 | 25050 | 25150 | 24850 | 16431 |
| 587 | 20250227 | 090700 | 5058166100 | 25050 | 25000 | 25100 | 24950 | 8029 |
| 588 | 20250227 | 090600 | 4857368650 | 25000 | 25100 | 25150 | 24850 | 21776 |
| 589 | 20250227 | 090500 | 4313808300 | 25100 | 25100 | 25150 | 25050 | 6471 |
| 590 | 20250227 | 090400 | 4151504850 | 25100 | 24900 | 25150 | 24900 | 18565 |
| 591 | 20250227 | 090300 | 3686187400 | 24900 | 24900 | 25050 | 24850 | 15916 |
| 592 | 20250227 | 090200 | 3289090700 | 24850 | 24850 | 25100 | 24850 | 18990 |
| 593 | 20250227 | 090100 | 2815476100 | 24850 | 25100 | 25200 | 24850 | 27967 |
| 594 | 20250227 | 090000 | 2115711000 | 25100 | 24900 | 25200 | 24850 | 75454 |