32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 185800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 1444 |
| 3 | 20250227 | 185700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20250227 | 185600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20250227 | 185500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20250227 | 185400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20250227 | 185300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20250227 | 185200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20250227 | 185100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20250227 | 185000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20250227 | 184900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20250227 | 184800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20250227 | 184700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20250227 | 184600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20250227 | 184500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20250227 | 184400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20250227 | 184300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20250227 | 184200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20250227 | 184100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20250227 | 184000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20250227 | 183900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20250227 | 183800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20250227 | 183700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20250227 | 183600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20250227 | 183500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20250227 | 183400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20250227 | 183300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20250227 | 183200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20250227 | 183100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20250227 | 183000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20250227 | 182900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20250227 | 182800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 1444 |
| 33 | 20250227 | 182700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20250227 | 182600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20250227 | 182500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20250227 | 182400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20250227 | 182300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20250227 | 182200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20250227 | 182100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20250227 | 182000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20250227 | 181900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20250227 | 181800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20250227 | 181700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20250227 | 181600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20250227 | 181500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20250227 | 181400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20250227 | 181300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20250227 | 181200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20250227 | 181100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20250227 | 181000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20250227 | 180900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20250227 | 180800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20250227 | 180700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20250227 | 180600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20250227 | 180500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20250227 | 180400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20250227 | 180300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20250227 | 180200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20250227 | 180100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20250227 | 180000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20250227 | 175900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20250227 | 175800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 1444 |
| 63 | 20250227 | 175700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20250227 | 175600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20250227 | 175500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20250227 | 175400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20250227 | 175300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20250227 | 175200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20250227 | 175100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20250227 | 175000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20250227 | 174900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20250227 | 174800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20250227 | 174700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20250227 | 174600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20250227 | 174500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20250227 | 174400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20250227 | 174300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20250227 | 174200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20250227 | 174100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20250227 | 174000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20250227 | 173900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20250227 | 173800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20250227 | 173700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20250227 | 173600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20250227 | 173500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20250227 | 173400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20250227 | 173300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20250227 | 173200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20250227 | 173100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20250227 | 173000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20250227 | 172900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20250227 | 172800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 1444 |
| 93 | 20250227 | 172700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20250227 | 172600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20250227 | 172500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20250227 | 172400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20250227 | 172300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20250227 | 172200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20250227 | 172100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20250227 | 172000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20250227 | 171900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20250227 | 171800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20250227 | 171700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20250227 | 171600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20250227 | 171500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20250227 | 171400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20250227 | 171300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20250227 | 171200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20250227 | 171100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20250227 | 171000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20250227 | 170900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20250227 | 170800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20250227 | 170700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20250227 | 170600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20250227 | 170500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20250227 | 170400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20250227 | 170300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20250227 | 170200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20250227 | 170100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20250227 | 170000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20250227 | 165900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20250227 | 165800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 1444 |
| 123 | 20250227 | 165700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20250227 | 165600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20250227 | 165500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20250227 | 165400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20250227 | 165300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20250227 | 165200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20250227 | 165100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20250227 | 165000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20250227 | 164900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20250227 | 164800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20250227 | 164700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20250227 | 164600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20250227 | 164500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20250227 | 164400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20250227 | 164300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20250227 | 164200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20250227 | 164100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20250227 | 164000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20250227 | 163900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20250227 | 163800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20250227 | 163700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20250227 | 163600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20250227 | 163500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20250227 | 163400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20250227 | 163300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20250227 | 163200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20250227 | 163100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20250227 | 163000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20250227 | 162900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20250227 | 162800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 1444 |
| 153 | 20250227 | 162700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20250227 | 162600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20250227 | 162500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20250227 | 162400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20250227 | 162300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20250227 | 162200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20250227 | 162100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20250227 | 162000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20250227 | 161900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20250227 | 161800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20250227 | 161700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20250227 | 161600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20250227 | 161500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20250227 | 161400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20250227 | 161300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20250227 | 161200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20250227 | 161100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20250227 | 161000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20250227 | 160900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20250227 | 160800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20250227 | 160700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20250227 | 160600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20250227 | 160500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20250227 | 160400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20250227 | 160300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20250227 | 160200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20250227 | 160100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20250227 | 160000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20250227 | 155900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20250227 | 155800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 1444 |
| 183 | 20250227 | 155700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20250227 | 155600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20250227 | 155500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20250227 | 155400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20250227 | 155300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20250227 | 155200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20250227 | 155100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20250227 | 155000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20250227 | 154900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20250227 | 154800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20250227 | 154700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20250227 | 154600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20250227 | 154500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20250227 | 154400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20250227 | 154300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20250227 | 154200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20250227 | 154100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20250227 | 154000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 201 | 20250227 | 153900 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 202 | 20250227 | 153800 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 203 | 20250227 | 153700 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 204 | 20250227 | 153600 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 205 | 20250227 | 153500 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 206 | 20250227 | 153400 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 207 | 20250227 | 153300 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 208 | 20250227 | 153200 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 209 | 20250227 | 153100 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 210 | 20250227 | 153000 | 4305808300 | 25150 | 25150 | 25150 | 25150 | 1444 |
| 211 | 20250227 | 152900 | 4269491700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20250227 | 152800 | 4269491700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 213 | 20250227 | 152700 | 4269491700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20250227 | 152600 | 4269491700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20250227 | 152500 | 4269491700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20250227 | 152400 | 4269491700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20250227 | 152300 | 4269491700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20250227 | 152200 | 4269491700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20250227 | 152100 | 4269491700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20250227 | 152000 | 4269491700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20250227 | 151900 | 4269491700 | 25200 | 25150 | 25200 | 25100 | 224 |
| 222 | 20250227 | 151800 | 4263862450 | 25150 | 25150 | 25150 | 25150 | 8 |
| 223 | 20250227 | 151700 | 4263661250 | 25150 | 25200 | 25200 | 25150 | 215 |
| 224 | 20250227 | 151600 | 4258249650 | 25200 | 25150 | 25200 | 25150 | 2 |
| 225 | 20250227 | 151500 | 4258199300 | 25200 | 25100 | 25200 | 25100 | 29 |
| 226 | 20250227 | 151400 | 4257470000 | 25150 | 25200 | 25200 | 25150 | 190 |
| 227 | 20250227 | 151300 | 4252686500 | 25150 | 25200 | 25200 | 25150 | 206 |
| 228 | 20250227 | 151200 | 4247504550 | 25200 | 25200 | 25200 | 25200 | 213 |
| 229 | 20250227 | 151100 | 4242136950 | 25200 | 25150 | 25200 | 25150 | 87 |
| 230 | 20250227 | 151000 | 4239944800 | 25200 | 25200 | 25200 | 25200 | 53 |
| 231 | 20250227 | 150900 | 4238609200 | 25150 | 25300 | 25300 | 25150 | 110 |
| 232 | 20250227 | 150800 | 4235830200 | 25200 | 25250 | 25300 | 25200 | 108 |
| 233 | 20250227 | 150700 | 4233106700 | 25200 | 25150 | 25200 | 25150 | 20 |
| 234 | 20250227 | 150600 | 4232603350 | 25200 | 25150 | 25200 | 25150 | 200 |
| 235 | 20250227 | 150500 | 4227568800 | 25250 | 25150 | 25250 | 25150 | 32 |
| 236 | 20250227 | 150400 | 4226761000 | 25150 | 25150 | 25300 | 25150 | 492 |
| 237 | 20250227 | 150300 | 4214378600 | 25300 | 25250 | 25300 | 25250 | 518 |
| 238 | 20250227 | 150200 | 4201298300 | 25150 | 25200 | 25200 | 25150 | 21 |
| 239 | 20250227 | 150100 | 4200769550 | 25150 | 25150 | 25200 | 25150 | 100 |
| 240 | 20250227 | 150000 | 4198250450 | 25200 | 25100 | 25200 | 25100 | 35 |
| 241 | 20250227 | 145900 | 4197368950 | 25150 | 25150 | 25150 | 25100 | 175 |
| 242 | 20250227 | 145800 | 4192972300 | 25100 | 25100 | 25100 | 25100 | 5 |
| 243 | 20250227 | 145700 | 4192846800 | 25150 | 25150 | 25200 | 25050 | 236 |
| 244 | 20250227 | 145600 | 4186907650 | 25100 | 25100 | 25100 | 25050 | 691 |
| 245 | 20250227 | 145500 | 4169579750 | 25150 | 25100 | 25200 | 25100 | 156 |
| 246 | 20250227 | 145400 | 4165654700 | 25100 | 25150 | 25200 | 25100 | 485 |
| 247 | 20250227 | 145300 | 4153443700 | 25150 | 25250 | 25250 | 25150 | 655 |
| 248 | 20250227 | 145200 | 4136937200 | 25300 | 25300 | 25300 | 25250 | 156 |
| 249 | 20250227 | 145100 | 4132997350 | 25400 | 25300 | 25400 | 25200 | 657 |
| 250 | 20250227 | 145000 | 4116354100 | 25250 | 25350 | 25350 | 25250 | 137 |
| 251 | 20250227 | 144900 | 4112881450 | 25350 | 25250 | 25350 | 25200 | 202 |
| 252 | 20250227 | 144800 | 4107762000 | 25350 | 25300 | 25400 | 25250 | 353 |
| 253 | 20250227 | 144700 | 4098815950 | 25250 | 25200 | 25450 | 25200 | 11084 |
| 254 | 20250227 | 144600 | 3817985700 | 25200 | 25200 | 25200 | 25100 | 199 |
| 255 | 20250227 | 144500 | 3812971800 | 25200 | 25200 | 25200 | 25200 | 362 |
| 256 | 20250227 | 144400 | 3803849400 | 25100 | 25200 | 25200 | 25100 | 3011 |
| 257 | 20250227 | 144300 | 3728265050 | 25200 | 25200 | 25200 | 25100 | 99 |
| 258 | 20250227 | 144200 | 3725778450 | 25100 | 25200 | 25200 | 25100 | 244 |
| 259 | 20250227 | 144100 | 3719630450 | 25200 | 25100 | 25200 | 25100 | 161 |
| 260 | 20250227 | 144000 | 3715581150 | 25100 | 25150 | 25200 | 25100 | 20 |
| 261 | 20250227 | 143900 | 3715077950 | 25200 | 25150 | 25200 | 25100 | 339 |
| 262 | 20250227 | 143800 | 3706545050 | 25100 | 25100 | 25150 | 25100 | 4 |
| 263 | 20250227 | 143700 | 3706444550 | 25150 | 25100 | 25150 | 25100 | 11 |
| 264 | 20250227 | 143600 | 3706168300 | 25100 | 25150 | 25200 | 25100 | 328 |
| 265 | 20250227 | 143500 | 3697903900 | 25150 | 25200 | 25200 | 25050 | 28 |
| 266 | 20250227 | 143400 | 3697199050 | 25200 | 25200 | 25200 | 25050 | 145 |
| 267 | 20250227 | 143300 | 3693552550 | 25200 | 25100 | 25200 | 25050 | 1924 |
| 268 | 20250227 | 143200 | 3645161150 | 25100 | 25050 | 25150 | 25050 | 148 |
| 269 | 20250227 | 143100 | 3641444450 | 25050 | 25100 | 25100 | 25050 | 86 |
| 270 | 20250227 | 143000 | 3639286050 | 25100 | 25100 | 25150 | 25050 | 274 |
| 271 | 20250227 | 142900 | 3632407950 | 25050 | 25050 | 25050 | 25050 | 157 |
| 272 | 20250227 | 142800 | 3628475100 | 25100 | 25050 | 25100 | 25050 | 106 |
| 273 | 20250227 | 142700 | 3625815500 | 25150 | 25100 | 25150 | 25100 | 271 |
| 274 | 20250227 | 142600 | 3619000350 | 25100 | 25200 | 25200 | 25100 | 368 |
| 275 | 20250227 | 142500 | 3609751750 | 25100 | 25050 | 25200 | 25050 | 62 |
| 276 | 20250227 | 142400 | 3608193650 | 25050 | 25200 | 25200 | 25050 | 368 |
| 277 | 20250227 | 142300 | 3598921000 | 25200 | 25050 | 25200 | 25050 | 196 |
| 278 | 20250227 | 142200 | 3593990800 | 25050 | 25050 | 25050 | 25050 | 5 |
| 279 | 20250227 | 142100 | 3593865550 | 25250 | 25200 | 25250 | 25050 | 3403 |
| 280 | 20250227 | 142000 | 3508517250 | 25200 | 25150 | 25200 | 25150 | 45 |
| 281 | 20250227 | 141900 | 3507383400 | 25200 | 25150 | 25250 | 25100 | 1061 |
| 282 | 20250227 | 141800 | 3480670050 | 25150 | 25150 | 25200 | 25100 | 354 |
| 283 | 20250227 | 141700 | 3471750350 | 25150 | 25100 | 25150 | 25100 | 16 |
| 284 | 20250227 | 141600 | 3471348250 | 25200 | 25200 | 25200 | 25200 | 82 |
| 285 | 20250227 | 141500 | 3469281850 | 25200 | 25050 | 25200 | 25050 | 37 |
| 286 | 20250227 | 141400 | 3468350500 | 25050 | 25150 | 25200 | 25050 | 249 |
| 287 | 20250227 | 141300 | 3462080750 | 25050 | 25100 | 25100 | 25050 | 92 |
| 288 | 20250227 | 141200 | 3459771750 | 25100 | 25100 | 25100 | 25050 | 208 |
| 289 | 20250227 | 141100 | 3454556800 | 25150 | 25150 | 25200 | 25050 | 337 |
| 290 | 20250227 | 141000 | 3446076800 | 25050 | 25050 | 25150 | 25050 | 71 |
| 291 | 20250227 | 140900 | 3444294250 | 25150 | 25100 | 25150 | 25100 | 91 |
| 292 | 20250227 | 140800 | 3442008650 | 25200 | 25150 | 25200 | 25050 | 636 |
| 293 | 20250227 | 140700 | 3426020550 | 25150 | 25150 | 25150 | 25150 | 18 |
| 294 | 20250227 | 140600 | 3425567850 | 25150 | 25150 | 25150 | 25100 | 158 |
| 295 | 20250227 | 140500 | 3421594450 | 25100 | 25200 | 25250 | 25100 | 422 |
| 296 | 20250227 | 140400 | 3410962050 | 25100 | 25150 | 25150 | 25100 | 243 |
| 297 | 20250227 | 140300 | 3404850850 | 25250 | 25100 | 25250 | 25100 | 91 |
| 298 | 20250227 | 140200 | 3402553700 | 25150 | 25200 | 25250 | 25150 | 449 |
| 299 | 20250227 | 140100 | 3391241750 | 25200 | 25200 | 25200 | 25150 | 108 |
| 300 | 20250227 | 140000 | 3388520500 | 25200 | 25200 | 25200 | 25150 | 25 |
| 301 | 20250227 | 135900 | 3387890600 | 25100 | 25150 | 25200 | 25100 | 347 |
| 302 | 20250227 | 135800 | 3379147300 | 25200 | 25200 | 25200 | 25200 | 104 |
| 303 | 20250227 | 135700 | 3376526500 | 25200 | 25150 | 25200 | 25100 | 32 |
| 304 | 20250227 | 135600 | 3375720850 | 25150 | 25150 | 25150 | 25150 | 814 |
| 305 | 20250227 | 135500 | 3355248750 | 25150 | 25150 | 25150 | 25100 | 50 |
| 306 | 20250227 | 135400 | 3353991600 | 25150 | 25100 | 25150 | 25100 | 12 |
| 307 | 20250227 | 135300 | 3353690100 | 25150 | 25150 | 25150 | 25150 | 352 |
| 308 | 20250227 | 135200 | 3344837300 | 25100 | 25050 | 25100 | 25050 | 9 |
| 309 | 20250227 | 135100 | 3344611800 | 25150 | 25100 | 25150 | 25100 | 186 |
| 310 | 20250227 | 135000 | 3339943000 | 25100 | 25150 | 25150 | 25050 | 397 |
| 311 | 20250227 | 134900 | 3329975600 | 25100 | 25200 | 25250 | 25100 | 995 |
| 312 | 20250227 | 134800 | 3304940700 | 25200 | 25200 | 25250 | 25200 | 622 |
| 313 | 20250227 | 134700 | 3289262200 | 25250 | 25200 | 25250 | 25200 | 422 |
| 314 | 20250227 | 134600 | 3278620500 | 25150 | 25200 | 25200 | 25150 | 254 |
| 315 | 20250227 | 134500 | 3272219950 | 25250 | 25250 | 25250 | 25200 | 109 |
| 316 | 20250227 | 134400 | 3269467750 | 25250 | 25250 | 25250 | 25250 | 315 |
| 317 | 20250227 | 134300 | 3261514000 | 25250 | 25250 | 25250 | 25200 | 255 |
| 318 | 20250227 | 134200 | 3255075450 | 25250 | 25200 | 25250 | 25200 | 667 |
| 319 | 20250227 | 134100 | 3238263450 | 25200 | 25200 | 25200 | 25150 | 785 |
| 320 | 20250227 | 134000 | 3218481950 | 25200 | 25150 | 25200 | 25150 | 245 |
| 321 | 20250227 | 133900 | 3212314350 | 25200 | 25150 | 25200 | 25150 | 10 |
| 322 | 20250227 | 133800 | 3212062800 | 25200 | 25150 | 25200 | 25150 | 1450 |
| 323 | 20250227 | 133700 | 3175593350 | 25150 | 25150 | 25150 | 25150 | 36 |
| 324 | 20250227 | 133600 | 3174687950 | 25150 | 25100 | 25150 | 25100 | 36 |
| 325 | 20250227 | 133500 | 3173783900 | 25150 | 25150 | 25150 | 25000 | 387 |
| 326 | 20250227 | 133400 | 3164051000 | 25000 | 25000 | 25150 | 25000 | 61 |
| 327 | 20250227 | 133300 | 3162517500 | 25050 | 25000 | 25150 | 25000 | 1527 |
| 328 | 20250227 | 133200 | 3124253950 | 25050 | 25050 | 25050 | 24950 | 641 |
| 329 | 20250227 | 133100 | 3108199750 | 25050 | 24950 | 25050 | 24950 | 515 |
| 330 | 20250227 | 133000 | 3095350200 | 25050 | 25050 | 25050 | 25050 | 82 |
| 331 | 20250227 | 132900 | 3093296100 | 25000 | 25000 | 25050 | 25000 | 832 |
| 332 | 20250227 | 132800 | 3072486500 | 25000 | 24850 | 25000 | 24850 | 382 |
| 333 | 20250227 | 132700 | 3062981500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 334 | 20250227 | 132600 | 3062981500 | 24850 | 24950 | 25000 | 24850 | 258 |
| 335 | 20250227 | 132500 | 3056537400 | 24950 | 24800 | 24950 | 24800 | 83 |
| 336 | 20250227 | 132400 | 3054466700 | 24800 | 25000 | 25000 | 24800 | 1503 |
| 337 | 20250227 | 132300 | 3017150350 | 25000 | 24950 | 25000 | 24950 | 724 |
| 338 | 20250227 | 132200 | 2999074650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 339 | 20250227 | 132100 | 2999074650 | 24850 | 24850 | 24850 | 24850 | 1 |
| 340 | 20250227 | 132000 | 2999049800 | 24900 | 24950 | 24950 | 24800 | 343 |
| 341 | 20250227 | 131900 | 2990496200 | 24800 | 24850 | 24850 | 24800 | 700 |
| 342 | 20250227 | 131800 | 2973131300 | 24850 | 25000 | 25000 | 24850 | 283 |
| 343 | 20250227 | 131700 | 2966086300 | 25050 | 25000 | 25050 | 25000 | 261 |
| 344 | 20250227 | 131600 | 2959554600 | 24850 | 24900 | 24900 | 24850 | 228 |
| 345 | 20250227 | 131500 | 2953887400 | 25000 | 25000 | 25000 | 24900 | 285 |
| 346 | 20250227 | 131400 | 2946782500 | 24900 | 24900 | 24900 | 24900 | 1 |
| 347 | 20250227 | 131300 | 2946757600 | 25050 | 25000 | 25050 | 24850 | 2595 |
| 348 | 20250227 | 131200 | 2882209900 | 24850 | 24900 | 24900 | 24850 | 582 |
| 349 | 20250227 | 131100 | 2867736500 | 24900 | 24850 | 25000 | 24850 | 580 |
| 350 | 20250227 | 131000 | 2853298700 | 24850 | 25000 | 25050 | 24850 | 616 |
| 351 | 20250227 | 130900 | 2837915150 | 25000 | 24900 | 25000 | 24900 | 252 |
| 352 | 20250227 | 130800 | 2831640150 | 24900 | 24900 | 24900 | 24900 | 1 |
| 353 | 20250227 | 130700 | 2831615250 | 25050 | 25000 | 25050 | 24900 | 348 |
| 354 | 20250227 | 130600 | 2822902550 | 25000 | 24850 | 25000 | 24850 | 36 |
| 355 | 20250227 | 130500 | 2822007800 | 24850 | 24850 | 25000 | 24850 | 87 |
| 356 | 20250227 | 130400 | 2819833100 | 24850 | 25000 | 25050 | 24850 | 1113 |
| 357 | 20250227 | 130300 | 2792127150 | 25000 | 25000 | 25000 | 25000 | 0 |
| 358 | 20250227 | 130200 | 2792127150 | 25000 | 24950 | 25050 | 24900 | 380 |
| 359 | 20250227 | 130100 | 2782648050 | 24850 | 25000 | 25000 | 24850 | 565 |
| 360 | 20250227 | 130000 | 2768569800 | 25000 | 25000 | 25000 | 25000 | 82 |
| 361 | 20250227 | 125900 | 2766519800 | 25000 | 25000 | 25000 | 25000 | 0 |
| 362 | 20250227 | 125800 | 2766519800 | 25000 | 25000 | 25000 | 24850 | 363 |
| 363 | 20250227 | 125700 | 2757459800 | 24900 | 24850 | 24900 | 24850 | 86 |
| 364 | 20250227 | 125600 | 2755318550 | 24850 | 24900 | 24900 | 24850 | 459 |
| 365 | 20250227 | 125500 | 2743909900 | 24900 | 25000 | 25000 | 24900 | 187 |
| 366 | 20250227 | 125400 | 2739245300 | 24900 | 24900 | 24950 | 24900 | 443 |
| 367 | 20250227 | 125300 | 2728207000 | 24900 | 24950 | 24950 | 24900 | 303 |
| 368 | 20250227 | 125200 | 2720647250 | 25050 | 25050 | 25050 | 25050 | 88 |
| 369 | 20250227 | 125100 | 2718442850 | 25050 | 25050 | 25050 | 25050 | 90 |
| 370 | 20250227 | 125000 | 2716188350 | 24950 | 25000 | 25050 | 24950 | 583 |
| 371 | 20250227 | 124900 | 2701609300 | 25050 | 25000 | 25050 | 25000 | 540 |
| 372 | 20250227 | 124800 | 2688107500 | 25000 | 25000 | 25000 | 25000 | 17 |
| 373 | 20250227 | 124700 | 2687682500 | 24950 | 25000 | 25000 | 24950 | 263 |
| 374 | 20250227 | 124600 | 2681111300 | 25000 | 25000 | 25050 | 24800 | 11130 |
| 375 | 20250227 | 124500 | 2404659100 | 25050 | 25050 | 25050 | 25050 | 103 |
| 376 | 20250227 | 124400 | 2402078950 | 25000 | 25000 | 25050 | 25000 | 66 |
| 377 | 20250227 | 124300 | 2400428700 | 24950 | 24950 | 25050 | 24950 | 6 |
| 378 | 20250227 | 124200 | 2400278900 | 25050 | 25050 | 25050 | 25050 | 84 |
| 379 | 20250227 | 124100 | 2398174700 | 25000 | 25000 | 25000 | 25000 | 235 |
| 380 | 20250227 | 124000 | 2392299700 | 25050 | 25000 | 25050 | 25000 | 274 |
| 381 | 20250227 | 123900 | 2385448400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 382 | 20250227 | 123800 | 2385448400 | 24950 | 25000 | 25000 | 24950 | 1530 |
| 383 | 20250227 | 123700 | 2347209800 | 25000 | 25050 | 25050 | 25000 | 547 |
| 384 | 20250227 | 123600 | 2333530650 | 25050 | 25050 | 25050 | 25050 | 29 |
| 385 | 20250227 | 123500 | 2332804200 | 25050 | 25050 | 25050 | 25050 | 93 |
| 386 | 20250227 | 123400 | 2330474550 | 25000 | 25000 | 25000 | 25000 | 1 |
| 387 | 20250227 | 123300 | 2330449550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 388 | 20250227 | 123200 | 2330449550 | 25050 | 25050 | 25050 | 25050 | 86 |
| 389 | 20250227 | 123100 | 2328295250 | 25050 | 25000 | 25050 | 25000 | 45 |
| 390 | 20250227 | 123000 | 2327168050 | 25050 | 25100 | 25100 | 25000 | 1039 |
| 391 | 20250227 | 122900 | 2301143100 | 25100 | 25100 | 25100 | 25100 | 102 |
| 392 | 20250227 | 122800 | 2298582900 | 25100 | 25100 | 25100 | 25100 | 98 |
| 393 | 20250227 | 122700 | 2296123100 | 25100 | 25100 | 25100 | 25100 | 423 |
| 394 | 20250227 | 122600 | 2285505800 | 25000 | 25000 | 25000 | 25000 | 1 |
| 395 | 20250227 | 122500 | 2285480800 | 25100 | 25100 | 25100 | 25100 | 6 |
| 396 | 20250227 | 122400 | 2285330200 | 25050 | 25000 | 25050 | 24950 | 119 |
| 397 | 20250227 | 122300 | 2282351650 | 24950 | 25000 | 25050 | 24950 | 165 |
| 398 | 20250227 | 122200 | 2278228650 | 25000 | 25000 | 25000 | 25000 | 85 |
| 399 | 20250227 | 122100 | 2276103650 | 25000 | 24950 | 25000 | 24950 | 39 |
| 400 | 20250227 | 122000 | 2275129500 | 24950 | 25000 | 25000 | 24950 | 258 |
| 401 | 20250227 | 121900 | 2268692300 | 25000 | 25000 | 25000 | 24950 | 211 |
| 402 | 20250227 | 121800 | 2263423650 | 25000 | 24950 | 25000 | 24950 | 137 |
| 403 | 20250227 | 121700 | 2259998700 | 25050 | 25050 | 25050 | 24950 | 377 |
| 404 | 20250227 | 121600 | 2250584050 | 25050 | 25050 | 25050 | 25050 | 22 |
| 405 | 20250227 | 121500 | 2250032950 | 25050 | 25000 | 25050 | 25000 | 15 |
| 406 | 20250227 | 121400 | 2249657600 | 25000 | 24900 | 25000 | 24900 | 84 |
| 407 | 20250227 | 121300 | 2247557800 | 25000 | 25000 | 25000 | 25000 | 195 |
| 408 | 20250227 | 121200 | 2242682800 | 24950 | 24950 | 24950 | 24950 | 183 |
| 409 | 20250227 | 121100 | 2238116950 | 25000 | 25000 | 25000 | 25000 | 13 |
| 410 | 20250227 | 121000 | 2237791950 | 24950 | 25000 | 25000 | 24950 | 45 |
| 411 | 20250227 | 120900 | 2236667550 | 25000 | 25000 | 25000 | 25000 | 196 |
| 412 | 20250227 | 120800 | 2231767550 | 25000 | 25000 | 25000 | 25000 | 37 |
| 413 | 20250227 | 120700 | 2230842550 | 25000 | 25000 | 25000 | 25000 | 85 |
| 414 | 20250227 | 120600 | 2228717550 | 25000 | 25000 | 25000 | 25000 | 1 |
| 415 | 20250227 | 120500 | 2228692550 | 24900 | 25000 | 25000 | 24900 | 15 |
| 416 | 20250227 | 120400 | 2228317650 | 25000 | 24850 | 25000 | 24850 | 126 |
| 417 | 20250227 | 120300 | 2225173800 | 25000 | 25000 | 25000 | 25000 | 5 |
| 418 | 20250227 | 120200 | 2225048800 | 24850 | 24950 | 24950 | 24850 | 84 |
| 419 | 20250227 | 120100 | 2222953100 | 24900 | 24900 | 24900 | 24900 | 217 |
| 420 | 20250227 | 120000 | 2217549800 | 24950 | 24950 | 24950 | 24950 | 17 |
| 421 | 20250227 | 115900 | 2217125650 | 24900 | 24950 | 24950 | 24800 | 1249 |
| 422 | 20250227 | 115800 | 2186048350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 423 | 20250227 | 115700 | 2186048350 | 24950 | 25000 | 25000 | 24950 | 183 |
| 424 | 20250227 | 115600 | 2181478250 | 24950 | 25000 | 25000 | 24950 | 2 |
| 425 | 20250227 | 115500 | 2181428300 | 24950 | 24950 | 24950 | 24900 | 277 |
| 426 | 20250227 | 115400 | 2174517250 | 25050 | 25050 | 25050 | 24950 | 86 |
| 427 | 20250227 | 115300 | 2172363150 | 25050 | 24950 | 25050 | 24950 | 2 |
| 428 | 20250227 | 115200 | 2172313150 | 25000 | 25050 | 25050 | 25000 | 104 |
| 429 | 20250227 | 115100 | 2169708950 | 25000 | 25050 | 25050 | 25000 | 31 |
| 430 | 20250227 | 115000 | 2168933900 | 25050 | 25000 | 25050 | 25000 | 353 |
| 431 | 20250227 | 114900 | 2160108550 | 25050 | 25050 | 25100 | 25050 | 199 |
| 432 | 20250227 | 114800 | 2155119450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 433 | 20250227 | 114700 | 2155119450 | 25050 | 25050 | 25050 | 25050 | 6 |
| 434 | 20250227 | 114600 | 2154969150 | 25050 | 25050 | 25100 | 25050 | 174 |
| 435 | 20250227 | 114500 | 2150606300 | 25150 | 25050 | 25150 | 25050 | 9 |
| 436 | 20250227 | 114400 | 2150380200 | 25000 | 24950 | 25150 | 24950 | 1986 |
| 437 | 20250227 | 114300 | 2100540100 | 24950 | 25000 | 25050 | 24950 | 90 |
| 438 | 20250227 | 114200 | 2098289900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 439 | 20250227 | 114100 | 2098289900 | 25000 | 25000 | 25000 | 24950 | 203 |
| 440 | 20250227 | 114000 | 2093219900 | 25000 | 25000 | 25100 | 25000 | 152 |
| 441 | 20250227 | 113900 | 2089419400 | 25050 | 25050 | 25100 | 25000 | 242 |
| 442 | 20250227 | 113800 | 2083361800 | 25000 | 24950 | 25050 | 24950 | 378 |
| 443 | 20250227 | 113700 | 2073911700 | 25050 | 25050 | 25050 | 25000 | 294 |
| 444 | 20250227 | 113600 | 2066549050 | 25000 | 25000 | 25000 | 25000 | 103 |
| 445 | 20250227 | 113500 | 2063974050 | 25000 | 25000 | 25000 | 25000 | 5 |
| 446 | 20250227 | 113400 | 2063849050 | 24950 | 24950 | 25000 | 24950 | 111 |
| 447 | 20250227 | 113300 | 2061074200 | 24950 | 24950 | 24950 | 24950 | 1 |
| 448 | 20250227 | 113200 | 2061049250 | 25000 | 24950 | 25000 | 24950 | 47 |
| 449 | 20250227 | 113100 | 2059876500 | 25000 | 25000 | 25000 | 25000 | 85 |
| 450 | 20250227 | 113000 | 2057751500 | 25000 | 24950 | 25000 | 24950 | 125 |
| 451 | 20250227 | 112900 | 2054631750 | 24950 | 24950 | 24950 | 24950 | 68 |
| 452 | 20250227 | 112800 | 2052935150 | 24900 | 24950 | 24950 | 24900 | 776 |
| 453 | 20250227 | 112700 | 2033574550 | 24950 | 25050 | 25050 | 24950 | 3 |
| 454 | 20250227 | 112600 | 2033499500 | 25000 | 24950 | 25000 | 24950 | 85 |
| 455 | 20250227 | 112500 | 2031374550 | 25000 | 25000 | 25050 | 25000 | 220 |
| 456 | 20250227 | 112400 | 2025874350 | 25000 | 25000 | 25050 | 25000 | 65 |
| 457 | 20250227 | 112300 | 2024248400 | 24950 | 25000 | 25000 | 24950 | 285 |
| 458 | 20250227 | 112200 | 2017123450 | 25000 | 25000 | 25000 | 25000 | 219 |
| 459 | 20250227 | 112100 | 2011648450 | 24950 | 25000 | 25000 | 24950 | 243 |
| 460 | 20250227 | 112000 | 2005573500 | 25000 | 25000 | 25000 | 25000 | 13 |
| 461 | 20250227 | 111900 | 2005248500 | 25000 | 24950 | 25000 | 24950 | 500 |
| 462 | 20250227 | 111800 | 1992762050 | 24900 | 24900 | 24900 | 24900 | 54 |
| 463 | 20250227 | 111700 | 1991417450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 464 | 20250227 | 111600 | 1991417450 | 24900 | 24900 | 24900 | 24900 | 85 |
| 465 | 20250227 | 111500 | 1989300950 | 24900 | 24900 | 24950 | 24900 | 74 |
| 466 | 20250227 | 111400 | 1987457850 | 24900 | 24850 | 24950 | 24850 | 133 |
| 467 | 20250227 | 111300 | 1984145300 | 24850 | 24950 | 24950 | 24850 | 24 |
| 468 | 20250227 | 111200 | 1983546600 | 24950 | 24950 | 24950 | 24950 | 49 |
| 469 | 20250227 | 111100 | 1982324050 | 24950 | 24850 | 24950 | 24850 | 144 |
| 470 | 20250227 | 111000 | 1978739650 | 24900 | 24850 | 24950 | 24850 | 73 |
| 471 | 20250227 | 110900 | 1976922450 | 24850 | 24900 | 24900 | 24850 | 97 |
| 472 | 20250227 | 110800 | 1974507800 | 24900 | 24900 | 24900 | 24900 | 100 |
| 473 | 20250227 | 110700 | 1972017800 | 24900 | 24800 | 24900 | 24800 | 200 |
| 474 | 20250227 | 110600 | 1967057600 | 24850 | 24850 | 24850 | 24850 | 90 |
| 475 | 20250227 | 110500 | 1964821100 | 24850 | 24950 | 24950 | 24800 | 395 |
| 476 | 20250227 | 110400 | 1955008800 | 24900 | 24900 | 24900 | 24900 | 76 |
| 477 | 20250227 | 110300 | 1953116400 | 24850 | 24900 | 24950 | 24850 | 154 |
| 478 | 20250227 | 110200 | 1949277800 | 24850 | 24850 | 24850 | 24850 | 2 |
| 479 | 20250227 | 110100 | 1949228100 | 24900 | 24950 | 24950 | 24900 | 84 |
| 480 | 20250227 | 110000 | 1947132350 | 24950 | 24900 | 24950 | 24850 | 46 |
| 481 | 20250227 | 105900 | 1945987250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 482 | 20250227 | 105800 | 1945987250 | 24900 | 24950 | 24950 | 24900 | 306 |
| 483 | 20250227 | 105700 | 1938363600 | 24950 | 24950 | 24950 | 24950 | 4 |
| 484 | 20250227 | 105600 | 1938263800 | 24950 | 24900 | 24950 | 24900 | 87 |
| 485 | 20250227 | 105500 | 1936093250 | 24950 | 24950 | 24950 | 24900 | 107 |
| 486 | 20250227 | 105400 | 1933428300 | 24950 | 24950 | 24950 | 24950 | 2 |
| 487 | 20250227 | 105300 | 1933378400 | 24950 | 24950 | 24950 | 24850 | 87 |
| 488 | 20250227 | 105200 | 1931207850 | 24950 | 24950 | 24950 | 24950 | 2 |
| 489 | 20250227 | 105100 | 1931157950 | 24950 | 24900 | 24950 | 24900 | 87 |
| 490 | 20250227 | 105000 | 1928991450 | 24900 | 24800 | 24900 | 24800 | 23 |
| 491 | 20250227 | 104900 | 1928418850 | 24800 | 24850 | 24900 | 24800 | 213 |
| 492 | 20250227 | 104800 | 1923125700 | 24850 | 24850 | 24850 | 24850 | 82 |
| 493 | 20250227 | 104700 | 1921088000 | 24800 | 24850 | 24850 | 24800 | 209 |
| 494 | 20250227 | 104600 | 1915904500 | 24800 | 24850 | 24850 | 24800 | 255 |
| 495 | 20250227 | 104500 | 1909576300 | 24850 | 24850 | 24850 | 24850 | 4 |
| 496 | 20250227 | 104400 | 1909476900 | 24800 | 24800 | 24800 | 24800 | 27 |
| 497 | 20250227 | 104300 | 1908807300 | 24850 | 24850 | 24900 | 24850 | 215 |
| 498 | 20250227 | 104200 | 1903460450 | 24850 | 24850 | 24850 | 24850 | 65 |
| 499 | 20250227 | 104100 | 1901845200 | 24850 | 24900 | 24900 | 24850 | 343 |
| 500 | 20250227 | 104000 | 1893307900 | 24900 | 24900 | 24900 | 24900 | 7 |
| 501 | 20250227 | 103900 | 1893133600 | 24900 | 24900 | 24900 | 24900 | 2 |
| 502 | 20250227 | 103800 | 1893083800 | 24900 | 24900 | 24900 | 24900 | 83 |
| 503 | 20250227 | 103700 | 1891017100 | 24800 | 24850 | 24900 | 24800 | 89 |
| 504 | 20250227 | 103600 | 1888805250 | 24850 | 24850 | 24850 | 24850 | 14 |
| 505 | 20250227 | 103500 | 1888457350 | 24850 | 24900 | 24900 | 24850 | 124 |
| 506 | 20250227 | 103400 | 1885374750 | 24900 | 24900 | 24900 | 24900 | 165 |
| 507 | 20250227 | 103300 | 1881266250 | 24900 | 24800 | 24900 | 24800 | 131 |
| 508 | 20250227 | 103200 | 1878006850 | 24900 | 24900 | 24900 | 24900 | 4 |
| 509 | 20250227 | 103100 | 1877907250 | 24900 | 24850 | 24900 | 24850 | 284 |
| 510 | 20250227 | 103000 | 1870836000 | 24800 | 24800 | 24850 | 24800 | 75 |
| 511 | 20250227 | 102900 | 1868974100 | 24850 | 24850 | 24850 | 24850 | 28 |
| 512 | 20250227 | 102800 | 1868278300 | 24850 | 24850 | 24850 | 24850 | 107 |
| 513 | 20250227 | 102700 | 1865619350 | 24850 | 24850 | 24850 | 24850 | 2 |
| 514 | 20250227 | 102600 | 1865569650 | 24850 | 24750 | 24900 | 24750 | 14 |
| 515 | 20250227 | 102500 | 1865222250 | 24850 | 24850 | 24850 | 24750 | 144 |
| 516 | 20250227 | 102400 | 1861647550 | 24850 | 24800 | 24850 | 24800 | 66 |
| 517 | 20250227 | 102300 | 1860010350 | 24850 | 24800 | 24850 | 24800 | 115 |
| 518 | 20250227 | 102200 | 1857152850 | 24850 | 24850 | 24850 | 24850 | 4 |
| 519 | 20250227 | 102100 | 1857053450 | 24750 | 24850 | 24850 | 24750 | 200 |
| 520 | 20250227 | 102000 | 1852093250 | 24850 | 24850 | 24900 | 24850 | 338 |
| 521 | 20250227 | 101900 | 1843693700 | 24900 | 24900 | 24900 | 24850 | 70 |
| 522 | 20250227 | 101800 | 1841950750 | 24900 | 24900 | 24900 | 24900 | 58 |
| 523 | 20250227 | 101700 | 1840506550 | 24900 | 25000 | 25000 | 24900 | 523 |
| 524 | 20250227 | 101600 | 1827471100 | 25000 | 25000 | 25000 | 25000 | 57 |
| 525 | 20250227 | 101500 | 1826046100 | 25000 | 25050 | 25050 | 25000 | 177 |
| 526 | 20250227 | 101400 | 1821621050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 527 | 20250227 | 101300 | 1821621050 | 24950 | 24950 | 25050 | 24950 | 115 |
| 528 | 20250227 | 101200 | 1818743500 | 25000 | 25050 | 25050 | 25000 | 362 |
| 529 | 20250227 | 101100 | 1809692550 | 25000 | 25000 | 25000 | 25000 | 9 |
| 530 | 20250227 | 101000 | 1809467550 | 25050 | 25000 | 25050 | 25000 | 104 |
| 531 | 20250227 | 100900 | 1806862650 | 25000 | 24950 | 25000 | 24900 | 263 |
| 532 | 20250227 | 100800 | 1800300650 | 25050 | 25050 | 25050 | 25050 | 82 |
| 533 | 20250227 | 100700 | 1798246550 | 25050 | 25050 | 25050 | 25000 | 380 |
| 534 | 20250227 | 100600 | 1788741050 | 25100 | 25000 | 25100 | 24950 | 2522 |
| 535 | 20250227 | 100500 | 1725738300 | 24950 | 24950 | 25000 | 24950 | 113 |
| 536 | 20250227 | 100400 | 1722914200 | 24950 | 24950 | 24950 | 24900 | 139 |
| 537 | 20250227 | 100300 | 1719446200 | 24950 | 24950 | 24950 | 24950 | 122 |
| 538 | 20250227 | 100200 | 1716402300 | 24900 | 24950 | 24950 | 24900 | 29 |
| 539 | 20250227 | 100100 | 1715679800 | 24950 | 24950 | 25000 | 24900 | 472 |
| 540 | 20250227 | 100000 | 1703905800 | 24950 | 24950 | 24950 | 24900 | 136 |
| 541 | 20250227 | 095900 | 1700516750 | 24950 | 24850 | 24950 | 24850 | 24 |
| 542 | 20250227 | 095800 | 1699919050 | 24900 | 25000 | 25000 | 24900 | 140 |
| 543 | 20250227 | 095700 | 1696421550 | 25000 | 24850 | 25000 | 24850 | 154 |
| 544 | 20250227 | 095600 | 1692589850 | 24850 | 24850 | 24850 | 24800 | 1957 |
| 545 | 20250227 | 095500 | 1644026900 | 24800 | 24800 | 24850 | 24750 | 797 |
| 546 | 20250227 | 095400 | 1624278950 | 24850 | 24850 | 24850 | 24800 | 36 |
| 547 | 20250227 | 095300 | 1623385650 | 24850 | 24750 | 24850 | 24750 | 533 |
| 548 | 20250227 | 095200 | 1610165550 | 24750 | 24800 | 24850 | 24750 | 292 |
| 549 | 20250227 | 095100 | 1602923950 | 24850 | 24900 | 24900 | 24850 | 41 |
| 550 | 20250227 | 095000 | 1601905050 | 24850 | 24900 | 24950 | 24850 | 255 |
| 551 | 20250227 | 094900 | 1595555000 | 24850 | 24900 | 24900 | 24850 | 2 |
| 552 | 20250227 | 094800 | 1595505250 | 24750 | 24900 | 24900 | 24750 | 108 |
| 553 | 20250227 | 094700 | 1592819950 | 24900 | 24700 | 24900 | 24700 | 355 |
| 554 | 20250227 | 094600 | 1584043600 | 24900 | 24750 | 24900 | 24750 | 337 |
| 555 | 20250227 | 094500 | 1575687050 | 24750 | 24850 | 24950 | 24750 | 450 |
| 556 | 20250227 | 094400 | 1564521350 | 24850 | 24850 | 24850 | 24600 | 2764 |
| 557 | 20250227 | 094300 | 1496253200 | 24850 | 24950 | 24950 | 24850 | 108 |
| 558 | 20250227 | 094200 | 1493566500 | 24950 | 24800 | 25000 | 24800 | 146 |
| 559 | 20250227 | 094100 | 1489927650 | 24800 | 24800 | 24800 | 24800 | 100 |
| 560 | 20250227 | 094000 | 1487447650 | 24800 | 24950 | 24950 | 24800 | 518 |
| 561 | 20250227 | 093900 | 1474576500 | 24850 | 24900 | 24950 | 24850 | 731 |
| 562 | 20250227 | 093800 | 1456393800 | 24900 | 24900 | 24900 | 24900 | 30 |
| 563 | 20250227 | 093700 | 1455646800 | 24900 | 25100 | 25100 | 24900 | 976 |
| 564 | 20250227 | 093600 | 1431297350 | 25100 | 25100 | 25100 | 25050 | 234 |
| 565 | 20250227 | 093500 | 1425433950 | 25100 | 25050 | 25100 | 25050 | 118 |
| 566 | 20250227 | 093400 | 1422477950 | 25050 | 25050 | 25050 | 25000 | 46 |
| 567 | 20250227 | 093300 | 1421326700 | 25050 | 25000 | 25100 | 24950 | 161 |
| 568 | 20250227 | 093200 | 1417291350 | 25000 | 24950 | 25000 | 24950 | 99 |
| 569 | 20250227 | 093100 | 1414816950 | 24950 | 25000 | 25000 | 24950 | 232 |
| 570 | 20250227 | 093000 | 1409018000 | 24950 | 25150 | 25150 | 24950 | 1245 |
| 571 | 20250227 | 092900 | 1377908400 | 25000 | 25000 | 25000 | 25000 | 9 |
| 572 | 20250227 | 092800 | 1377683400 | 25000 | 24950 | 25000 | 24950 | 1275 |
| 573 | 20250227 | 092700 | 1345808900 | 24950 | 25000 | 25000 | 24950 | 322 |
| 574 | 20250227 | 092600 | 1337769600 | 25000 | 25050 | 25050 | 24950 | 1589 |
| 575 | 20250227 | 092500 | 1298041650 | 25050 | 25100 | 25200 | 25050 | 2291 |
| 576 | 20250227 | 092400 | 1240609300 | 25100 | 24950 | 25200 | 24950 | 676 |
| 577 | 20250227 | 092300 | 1223717150 | 24950 | 25000 | 25000 | 24950 | 34 |
| 578 | 20250227 | 092200 | 1222868150 | 24950 | 25050 | 25050 | 24950 | 992 |
| 579 | 20250227 | 092100 | 1198086950 | 25100 | 25200 | 25200 | 25100 | 34 |
| 580 | 20250227 | 092000 | 1197233300 | 25250 | 25300 | 25350 | 25000 | 6449 |
| 581 | 20250227 | 091900 | 1034691050 | 25300 | 25250 | 25450 | 25250 | 3328 |
| 582 | 20250227 | 091800 | 950191700 | 25250 | 25350 | 25450 | 25250 | 3641 |
| 583 | 20250227 | 091700 | 857967450 | 25350 | 25350 | 25400 | 25300 | 4151 |
| 584 | 20250227 | 091600 | 752672700 | 25300 | 25150 | 25350 | 25100 | 3327 |
| 585 | 20250227 | 091500 | 668632300 | 25150 | 25050 | 25250 | 25000 | 4666 |
| 586 | 20250227 | 091400 | 551255750 | 25050 | 24900 | 25050 | 24900 | 3594 |
| 587 | 20250227 | 091300 | 461408100 | 24900 | 24850 | 24900 | 24800 | 439 |
| 588 | 20250227 | 091200 | 450503500 | 24900 | 24800 | 24900 | 24800 | 694 |
| 589 | 20250227 | 091100 | 433282000 | 24750 | 24750 | 24750 | 24750 | 4 |
| 590 | 20250227 | 091000 | 433183000 | 24800 | 24800 | 24800 | 24700 | 288 |
| 591 | 20250227 | 090900 | 426050600 | 24750 | 24900 | 24900 | 24750 | 1678 |
| 592 | 20250227 | 090800 | 384370100 | 24850 | 24850 | 24850 | 24850 | 349 |
| 593 | 20250227 | 090700 | 375697450 | 24850 | 24850 | 24850 | 24800 | 2801 |
| 594 | 20250227 | 090600 | 306184750 | 24850 | 24800 | 24950 | 24800 | 2467 |
| 595 | 20250227 | 090500 | 244972150 | 24750 | 24700 | 24750 | 24700 | 646 |
| 596 | 20250227 | 090400 | 229013750 | 24700 | 24800 | 24800 | 24700 | 2187 |
| 597 | 20250227 | 090300 | 174923700 | 24800 | 24800 | 24900 | 24800 | 894 |
| 598 | 20250227 | 090200 | 152691300 | 24800 | 24700 | 24800 | 24550 | 893 |
| 599 | 20250227 | 090100 | 130692250 | 24650 | 24950 | 25000 | 24650 | 1913 |
| 600 | 20250227 | 090000 | 83367450 | 24900 | 24750 | 24900 | 24650 | 3322 |