33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 190100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 10623 |
| 3 | 20250227 | 190000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20250227 | 185900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20250227 | 185800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20250227 | 185700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20250227 | 185600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20250227 | 185500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20250227 | 185400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20250227 | 185300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20250227 | 185200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20250227 | 185100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20250227 | 185000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20250227 | 184900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20250227 | 184800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20250227 | 184700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20250227 | 184600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20250227 | 184500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20250227 | 184400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20250227 | 184300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20250227 | 184200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20250227 | 184100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20250227 | 184000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20250227 | 183900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20250227 | 183800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20250227 | 183700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20250227 | 183600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20250227 | 183500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20250227 | 183400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20250227 | 183300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20250227 | 183200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20250227 | 183100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 10623 |
| 33 | 20250227 | 183000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20250227 | 182900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20250227 | 182800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20250227 | 182700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20250227 | 182600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20250227 | 182500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20250227 | 182400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20250227 | 182300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20250227 | 182200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20250227 | 182100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20250227 | 182000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20250227 | 181900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20250227 | 181800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20250227 | 181700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20250227 | 181600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20250227 | 181500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20250227 | 181400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20250227 | 181300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20250227 | 181200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20250227 | 181100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20250227 | 181000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20250227 | 180900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20250227 | 180800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20250227 | 180700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20250227 | 180600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20250227 | 180500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20250227 | 180400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20250227 | 180300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20250227 | 180200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20250227 | 180100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 10623 |
| 63 | 20250227 | 180000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20250227 | 175900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20250227 | 175800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20250227 | 175700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20250227 | 175600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20250227 | 175500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20250227 | 175400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20250227 | 175300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20250227 | 175200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20250227 | 175100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20250227 | 175000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20250227 | 174900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20250227 | 174800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20250227 | 174700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20250227 | 174600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20250227 | 174500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20250227 | 174400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20250227 | 174300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20250227 | 174200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20250227 | 174100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20250227 | 174000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20250227 | 173900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20250227 | 173800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20250227 | 173700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20250227 | 173600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20250227 | 173500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20250227 | 173400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20250227 | 173300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20250227 | 173200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20250227 | 173100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 10623 |
| 93 | 20250227 | 173000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20250227 | 172900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20250227 | 172800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20250227 | 172700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20250227 | 172600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20250227 | 172500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20250227 | 172400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20250227 | 172300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20250227 | 172200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20250227 | 172100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20250227 | 172000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20250227 | 171900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20250227 | 171800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20250227 | 171700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20250227 | 171600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20250227 | 171500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20250227 | 171400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20250227 | 171300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20250227 | 171200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20250227 | 171100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20250227 | 171000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20250227 | 170900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20250227 | 170800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20250227 | 170700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20250227 | 170600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20250227 | 170500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20250227 | 170400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20250227 | 170300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20250227 | 170200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20250227 | 170100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 10623 |
| 123 | 20250227 | 170000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20250227 | 165900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20250227 | 165800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20250227 | 165700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20250227 | 165600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20250227 | 165500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20250227 | 165400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20250227 | 165300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20250227 | 165200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20250227 | 165100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20250227 | 165000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20250227 | 164900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20250227 | 164800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20250227 | 164700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20250227 | 164600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20250227 | 164500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20250227 | 164400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20250227 | 164300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20250227 | 164200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20250227 | 164100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20250227 | 164000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20250227 | 163900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20250227 | 163800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20250227 | 163700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20250227 | 163600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20250227 | 163500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20250227 | 163400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20250227 | 163300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20250227 | 163200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20250227 | 163100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 10623 |
| 153 | 20250227 | 163000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20250227 | 162900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20250227 | 162800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20250227 | 162700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20250227 | 162600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20250227 | 162500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20250227 | 162400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20250227 | 162300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20250227 | 162200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20250227 | 162100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20250227 | 162000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20250227 | 161900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20250227 | 161800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20250227 | 161700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20250227 | 161600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20250227 | 161500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20250227 | 161400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20250227 | 161300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20250227 | 161200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20250227 | 161100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20250227 | 161000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20250227 | 160900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20250227 | 160800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20250227 | 160700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20250227 | 160600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20250227 | 160500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20250227 | 160400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20250227 | 160300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20250227 | 160200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20250227 | 160100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 10623 |
| 183 | 20250227 | 160000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20250227 | 155900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20250227 | 155800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20250227 | 155700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20250227 | 155600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20250227 | 155500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20250227 | 155400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20250227 | 155300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20250227 | 155200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20250227 | 155100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20250227 | 155000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20250227 | 154900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20250227 | 154800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20250227 | 154700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20250227 | 154600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20250227 | 154500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20250227 | 154400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20250227 | 154300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20250227 | 154200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20250227 | 154100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20250227 | 154000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20250227 | 153900 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20250227 | 153800 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20250227 | 153700 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20250227 | 153600 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20250227 | 153500 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20250227 | 153400 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20250227 | 153300 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20250227 | 153200 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20250227 | 153100 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 10623 |
| 213 | 20250227 | 153000 | 28769087000 | 28200 | 28200 | 28200 | 28200 | 10623 |
| 214 | 20250227 | 152900 | 28469518400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 215 | 20250227 | 152800 | 28469518400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 216 | 20250227 | 152700 | 28469518400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 217 | 20250227 | 152600 | 28469518400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 218 | 20250227 | 152500 | 28469518400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 219 | 20250227 | 152400 | 28469518400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 220 | 20250227 | 152300 | 28469518400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 221 | 20250227 | 152200 | 28469518400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 222 | 20250227 | 152100 | 28469518400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 223 | 20250227 | 152000 | 28469518400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 224 | 20250227 | 151900 | 28469518400 | 28050 | 28050 | 28150 | 28000 | 3867 |
| 225 | 20250227 | 151800 | 28360965500 | 28050 | 28050 | 28100 | 28000 | 1297 |
| 226 | 20250227 | 151700 | 28324590950 | 28050 | 28050 | 28050 | 28000 | 484 |
| 227 | 20250227 | 151600 | 28311027300 | 28000 | 28050 | 28100 | 28000 | 1495 |
| 228 | 20250227 | 151500 | 28269100500 | 28050 | 28050 | 28050 | 28000 | 2211 |
| 229 | 20250227 | 151400 | 28207163500 | 28050 | 28000 | 28050 | 27900 | 2358 |
| 230 | 20250227 | 151300 | 28141182750 | 28000 | 27950 | 28000 | 27900 | 1320 |
| 231 | 20250227 | 151200 | 28104272200 | 27950 | 27950 | 27950 | 27900 | 1518 |
| 232 | 20250227 | 151100 | 28061855400 | 27950 | 27850 | 27950 | 27850 | 2220 |
| 233 | 20250227 | 151000 | 27999926000 | 27850 | 27900 | 27900 | 27850 | 1516 |
| 234 | 20250227 | 150900 | 27957636950 | 27850 | 27850 | 27900 | 27850 | 1653 |
| 235 | 20250227 | 150800 | 27911600700 | 27900 | 27850 | 27900 | 27850 | 287 |
| 236 | 20250227 | 150700 | 27903601500 | 27900 | 27850 | 27900 | 27850 | 891 |
| 237 | 20250227 | 150600 | 27878758750 | 27900 | 27900 | 27900 | 27850 | 665 |
| 238 | 20250227 | 150500 | 27860233550 | 27850 | 27750 | 27850 | 27750 | 3766 |
| 239 | 20250227 | 150400 | 27755487600 | 27850 | 27800 | 27850 | 27750 | 1041 |
| 240 | 20250227 | 150300 | 27726550900 | 27850 | 27800 | 27850 | 27750 | 1337 |
| 241 | 20250227 | 150200 | 27689413900 | 27800 | 27800 | 27850 | 27750 | 236 |
| 242 | 20250227 | 150100 | 27682853400 | 27850 | 27800 | 27850 | 27750 | 1375 |
| 243 | 20250227 | 150000 | 27644638400 | 27800 | 27800 | 27850 | 27800 | 2422 |
| 244 | 20250227 | 145900 | 27577306500 | 27800 | 27750 | 27800 | 27700 | 1037 |
| 245 | 20250227 | 145800 | 27548533950 | 27750 | 27800 | 27800 | 27700 | 417 |
| 246 | 20250227 | 145700 | 27536962150 | 27800 | 27800 | 27800 | 27700 | 1400 |
| 247 | 20250227 | 145600 | 27498102500 | 27800 | 27800 | 27850 | 27750 | 2988 |
| 248 | 20250227 | 145500 | 27415116150 | 27750 | 27800 | 27850 | 27750 | 3292 |
| 249 | 20250227 | 145400 | 27323618800 | 27800 | 27850 | 27850 | 27800 | 1053 |
| 250 | 20250227 | 145300 | 27294339850 | 27800 | 27800 | 27850 | 27800 | 1898 |
| 251 | 20250227 | 145200 | 27241564850 | 27800 | 27900 | 27950 | 27800 | 2284 |
| 252 | 20250227 | 145100 | 27177966300 | 27900 | 27950 | 27950 | 27900 | 1022 |
| 253 | 20250227 | 145000 | 27149445050 | 27950 | 27950 | 27950 | 27900 | 1017 |
| 254 | 20250227 | 144900 | 27121046500 | 27900 | 27900 | 27950 | 27900 | 343 |
| 255 | 20250227 | 144800 | 27111476650 | 27900 | 27950 | 27950 | 27900 | 1646 |
| 256 | 20250227 | 144700 | 27065546300 | 27900 | 27950 | 27950 | 27900 | 1415 |
| 257 | 20250227 | 144600 | 27026035900 | 27950 | 27950 | 27950 | 27900 | 562 |
| 258 | 20250227 | 144500 | 27010343750 | 27950 | 27950 | 27950 | 27900 | 489 |
| 259 | 20250227 | 144400 | 26996679700 | 27950 | 27900 | 27950 | 27900 | 702 |
| 260 | 20250227 | 144300 | 26977068850 | 27950 | 27950 | 27950 | 27900 | 170 |
| 261 | 20250227 | 144200 | 26972322600 | 27950 | 27950 | 27950 | 27900 | 1025 |
| 262 | 20250227 | 144100 | 26943693550 | 27900 | 27950 | 27950 | 27900 | 402 |
| 263 | 20250227 | 144000 | 26932477450 | 27900 | 27900 | 27950 | 27900 | 1275 |
| 264 | 20250227 | 143900 | 26896897750 | 27950 | 27900 | 27950 | 27900 | 368 |
| 265 | 20250227 | 143800 | 26886612250 | 27900 | 27950 | 27950 | 27900 | 245 |
| 266 | 20250227 | 143700 | 26879774750 | 27900 | 27900 | 27950 | 27900 | 1252 |
| 267 | 20250227 | 143600 | 26844796900 | 27900 | 27900 | 27950 | 27900 | 294 |
| 268 | 20250227 | 143500 | 26836585400 | 27950 | 27900 | 27950 | 27900 | 7728 |
| 269 | 20250227 | 143400 | 26620939200 | 27900 | 27850 | 27900 | 27850 | 1081 |
| 270 | 20250227 | 143300 | 26590824900 | 27900 | 27850 | 27900 | 27850 | 1344 |
| 271 | 20250227 | 143200 | 26553330500 | 27850 | 27900 | 27900 | 27850 | 334 |
| 272 | 20250227 | 143100 | 26544028300 | 27850 | 27850 | 27900 | 27850 | 342 |
| 273 | 20250227 | 143000 | 26534494900 | 27900 | 27800 | 27900 | 27800 | 1421 |
| 274 | 20250227 | 142900 | 26494926100 | 27800 | 27850 | 27850 | 27800 | 539 |
| 275 | 20250227 | 142800 | 26479938150 | 27800 | 27900 | 27950 | 27800 | 1805 |
| 276 | 20250227 | 142700 | 26429647900 | 27850 | 27900 | 27900 | 27800 | 4219 |
| 277 | 20250227 | 142600 | 26312148850 | 27950 | 27900 | 27950 | 27850 | 3320 |
| 278 | 20250227 | 142500 | 26219522700 | 27850 | 27900 | 27900 | 27850 | 1862 |
| 279 | 20250227 | 142400 | 26167612900 | 27900 | 27950 | 27950 | 27900 | 939 |
| 280 | 20250227 | 142300 | 26141413050 | 27950 | 27900 | 27950 | 27900 | 319 |
| 281 | 20250227 | 142200 | 26132503650 | 27950 | 28000 | 28000 | 27900 | 1499 |
| 282 | 20250227 | 142100 | 26090599700 | 28000 | 27950 | 28000 | 27950 | 168 |
| 283 | 20250227 | 142000 | 26085902750 | 28000 | 27950 | 28000 | 27950 | 573 |
| 284 | 20250227 | 141900 | 26069880700 | 28000 | 27950 | 28000 | 27950 | 435 |
| 285 | 20250227 | 141800 | 26057712900 | 28000 | 27950 | 28000 | 27950 | 623 |
| 286 | 20250227 | 141700 | 26040272350 | 27950 | 28000 | 28000 | 27950 | 271 |
| 287 | 20250227 | 141600 | 26032690950 | 27950 | 28000 | 28000 | 27950 | 858 |
| 288 | 20250227 | 141500 | 26008672500 | 28000 | 28000 | 28000 | 27950 | 297 |
| 289 | 20250227 | 141400 | 26000363250 | 27950 | 28000 | 28000 | 27950 | 271 |
| 290 | 20250227 | 141300 | 25992783050 | 27950 | 27950 | 28000 | 27900 | 489 |
| 291 | 20250227 | 141200 | 25979121700 | 27900 | 27900 | 27950 | 27900 | 323 |
| 292 | 20250227 | 141100 | 25970100550 | 27900 | 27950 | 27950 | 27900 | 507 |
| 293 | 20250227 | 141000 | 25955940300 | 27900 | 27900 | 27950 | 27900 | 1005 |
| 294 | 20250227 | 140900 | 25927891700 | 27900 | 27950 | 27950 | 27900 | 2544 |
| 295 | 20250227 | 140800 | 25856913600 | 27950 | 27900 | 27950 | 27900 | 462 |
| 296 | 20250227 | 140700 | 25844018800 | 27900 | 27950 | 27950 | 27900 | 276 |
| 297 | 20250227 | 140600 | 25836316900 | 27950 | 27950 | 27950 | 27900 | 505 |
| 298 | 20250227 | 140500 | 25822215000 | 27950 | 27950 | 27950 | 27900 | 359 |
| 299 | 20250227 | 140400 | 25812181950 | 27900 | 27900 | 28000 | 27900 | 204 |
| 300 | 20250227 | 140300 | 25806489250 | 27950 | 27950 | 27950 | 27900 | 2146 |
| 301 | 20250227 | 140200 | 25746512450 | 28000 | 27950 | 28000 | 27950 | 312 |
| 302 | 20250227 | 140100 | 25737790750 | 27950 | 27950 | 28000 | 27950 | 257 |
| 303 | 20250227 | 140000 | 25730607350 | 27950 | 28000 | 28000 | 27950 | 321 |
| 304 | 20250227 | 135900 | 25721628850 | 28000 | 28000 | 28000 | 28000 | 233 |
| 305 | 20250227 | 135800 | 25715104850 | 27950 | 28000 | 28000 | 27950 | 235 |
| 306 | 20250227 | 135700 | 25708534650 | 28000 | 27950 | 28000 | 27950 | 584 |
| 307 | 20250227 | 135600 | 25692190650 | 27950 | 27950 | 28000 | 27950 | 151 |
| 308 | 20250227 | 135500 | 25687970050 | 27950 | 28000 | 28000 | 27950 | 1398 |
| 309 | 20250227 | 135400 | 25648882700 | 28000 | 28000 | 28000 | 27950 | 364 |
| 310 | 20250227 | 135300 | 25638701200 | 28000 | 28000 | 28050 | 27950 | 894 |
| 311 | 20250227 | 135200 | 25613669650 | 28000 | 28000 | 28050 | 28000 | 696 |
| 312 | 20250227 | 135100 | 25594180450 | 28050 | 28000 | 28050 | 28000 | 627 |
| 313 | 20250227 | 135000 | 25576617050 | 28000 | 28050 | 28050 | 28000 | 78 |
| 314 | 20250227 | 134900 | 25574432100 | 28000 | 27950 | 28000 | 27950 | 1052 |
| 315 | 20250227 | 134800 | 25544978900 | 27950 | 27950 | 28000 | 27950 | 256 |
| 316 | 20250227 | 134700 | 25537819550 | 28000 | 27950 | 28000 | 27950 | 466 |
| 317 | 20250227 | 134600 | 25524794700 | 27950 | 28000 | 28000 | 27950 | 381 |
| 318 | 20250227 | 134500 | 25514134450 | 27950 | 28000 | 28000 | 27950 | 185 |
| 319 | 20250227 | 134400 | 25508963200 | 28000 | 27950 | 28000 | 27950 | 182 |
| 320 | 20250227 | 134300 | 25503873700 | 28050 | 28000 | 28050 | 27950 | 547 |
| 321 | 20250227 | 134200 | 25488573700 | 28000 | 27950 | 28000 | 27950 | 750 |
| 322 | 20250227 | 134100 | 25467588050 | 27950 | 27950 | 27950 | 27950 | 151 |
| 323 | 20250227 | 134000 | 25463367600 | 27950 | 28000 | 28050 | 27950 | 476 |
| 324 | 20250227 | 133900 | 25450041600 | 28000 | 28000 | 28100 | 28000 | 1207 |
| 325 | 20250227 | 133800 | 25416230550 | 27950 | 28000 | 28000 | 27950 | 780 |
| 326 | 20250227 | 133700 | 25394407500 | 28000 | 28000 | 28050 | 27950 | 1609 |
| 327 | 20250227 | 133600 | 25349308550 | 27950 | 27950 | 28000 | 27950 | 1733 |
| 328 | 20250227 | 133500 | 25300798850 | 27950 | 28000 | 28000 | 27950 | 997 |
| 329 | 20250227 | 133400 | 25272896450 | 28050 | 28000 | 28050 | 27950 | 1106 |
| 330 | 20250227 | 133300 | 25241926350 | 28000 | 28050 | 28100 | 28000 | 3213 |
| 331 | 20250227 | 133200 | 25151897900 | 28050 | 28050 | 28100 | 28050 | 703 |
| 332 | 20250227 | 133100 | 25132169500 | 28050 | 28100 | 28100 | 28050 | 461 |
| 333 | 20250227 | 133000 | 25119220850 | 28100 | 28100 | 28100 | 28050 | 122 |
| 334 | 20250227 | 132900 | 25115796950 | 28050 | 28050 | 28100 | 28000 | 380 |
| 335 | 20250227 | 132800 | 25105133100 | 28050 | 28100 | 28100 | 28050 | 1265 |
| 336 | 20250227 | 132700 | 25069649800 | 28050 | 28150 | 28150 | 28050 | 175 |
| 337 | 20250227 | 132600 | 25064737550 | 28150 | 28100 | 28150 | 28050 | 2120 |
| 338 | 20250227 | 132500 | 25005168050 | 28050 | 28100 | 28100 | 28050 | 294 |
| 339 | 20250227 | 132400 | 24996915300 | 28100 | 28100 | 28100 | 28050 | 182 |
| 340 | 20250227 | 132300 | 24991803900 | 28100 | 28050 | 28100 | 28000 | 1987 |
| 341 | 20250227 | 132200 | 24936096150 | 28050 | 28000 | 28050 | 28000 | 283 |
| 342 | 20250227 | 132100 | 24928160350 | 28000 | 28050 | 28050 | 28000 | 176 |
| 343 | 20250227 | 132000 | 24923225200 | 28050 | 28050 | 28050 | 28050 | 873 |
| 344 | 20250227 | 131900 | 24898737550 | 28100 | 28000 | 28100 | 28000 | 1511 |
| 345 | 20250227 | 131800 | 24856408950 | 28000 | 27950 | 28000 | 27950 | 97 |
| 346 | 20250227 | 131700 | 24853696950 | 28000 | 28000 | 28000 | 27950 | 581 |
| 347 | 20250227 | 131600 | 24837438100 | 28000 | 28000 | 28000 | 28000 | 16 |
| 348 | 20250227 | 131500 | 24836990100 | 28000 | 28000 | 28000 | 27950 | 193 |
| 349 | 20250227 | 131400 | 24831586200 | 27950 | 27950 | 28000 | 27950 | 247 |
| 350 | 20250227 | 131300 | 24824682400 | 27950 | 28000 | 28000 | 27950 | 378 |
| 351 | 20250227 | 131200 | 24814116100 | 27950 | 27950 | 28000 | 27950 | 192 |
| 352 | 20250227 | 131100 | 24808744450 | 28000 | 28000 | 28000 | 27950 | 775 |
| 353 | 20250227 | 131000 | 24787049200 | 28000 | 28000 | 28000 | 27950 | 4747 |
| 354 | 20250227 | 130900 | 24654281050 | 28000 | 28050 | 28050 | 27950 | 5253 |
| 355 | 20250227 | 130800 | 24507189900 | 28050 | 28050 | 28050 | 28050 | 638 |
| 356 | 20250227 | 130700 | 24489294000 | 28100 | 28050 | 28100 | 28000 | 138 |
| 357 | 20250227 | 130600 | 24485423100 | 28050 | 28050 | 28050 | 28000 | 316 |
| 358 | 20250227 | 130500 | 24476564650 | 28050 | 28050 | 28050 | 28000 | 447 |
| 359 | 20250227 | 130400 | 24464038700 | 28050 | 28050 | 28100 | 28050 | 398 |
| 360 | 20250227 | 130300 | 24452874650 | 28100 | 28050 | 28100 | 28000 | 2023 |
| 361 | 20250227 | 130200 | 24396126650 | 28000 | 28000 | 28050 | 28000 | 259 |
| 362 | 20250227 | 130100 | 24388874100 | 28050 | 28100 | 28100 | 28000 | 1536 |
| 363 | 20250227 | 130000 | 24345788700 | 28100 | 28050 | 28100 | 28050 | 180 |
| 364 | 20250227 | 125900 | 24340734150 | 28050 | 28100 | 28100 | 28050 | 526 |
| 365 | 20250227 | 125800 | 24325963550 | 28100 | 28200 | 28200 | 28100 | 200 |
| 366 | 20250227 | 125700 | 24320335100 | 28100 | 28150 | 28150 | 28100 | 449 |
| 367 | 20250227 | 125600 | 24307697650 | 28150 | 28150 | 28150 | 28050 | 764 |
| 368 | 20250227 | 125500 | 24286213650 | 28150 | 28200 | 28200 | 28150 | 275 |
| 369 | 20250227 | 125400 | 24278466600 | 28150 | 28150 | 28150 | 28150 | 226 |
| 370 | 20250227 | 125300 | 24272104700 | 28150 | 28100 | 28150 | 28100 | 169 |
| 371 | 20250227 | 125200 | 24267348500 | 28100 | 28100 | 28100 | 28050 | 778 |
| 372 | 20250227 | 125100 | 24245491200 | 28100 | 28050 | 28100 | 28050 | 502 |
| 373 | 20250227 | 125000 | 24231387550 | 28100 | 28100 | 28100 | 28050 | 151 |
| 374 | 20250227 | 124900 | 24227148650 | 28100 | 28050 | 28100 | 28050 | 487 |
| 375 | 20250227 | 124800 | 24213482750 | 28100 | 28050 | 28100 | 28050 | 262 |
| 376 | 20250227 | 124700 | 24206128650 | 28050 | 28150 | 28150 | 28050 | 1566 |
| 377 | 20250227 | 124600 | 24162178300 | 28150 | 28100 | 28150 | 28050 | 4538 |
| 378 | 20250227 | 124500 | 24034721700 | 28100 | 28150 | 28150 | 28100 | 26 |
| 379 | 20250227 | 124400 | 24033990400 | 28150 | 28150 | 28150 | 28150 | 67 |
| 380 | 20250227 | 124300 | 24032104350 | 28150 | 28100 | 28150 | 28100 | 903 |
| 381 | 20250227 | 124200 | 24006687500 | 28150 | 28150 | 28150 | 28100 | 1772 |
| 382 | 20250227 | 124100 | 23956892050 | 28150 | 28150 | 28150 | 28150 | 179 |
| 383 | 20250227 | 124000 | 23951853200 | 28100 | 28150 | 28150 | 28100 | 792 |
| 384 | 20250227 | 123900 | 23929581200 | 28150 | 28150 | 28150 | 28150 | 55 |
| 385 | 20250227 | 123800 | 23928032950 | 28150 | 28100 | 28200 | 28100 | 888 |
| 386 | 20250227 | 123700 | 23903060450 | 28200 | 28150 | 28200 | 28150 | 415 |
| 387 | 20250227 | 123600 | 23891367300 | 28150 | 28200 | 28200 | 28150 | 194 |
| 388 | 20250227 | 123500 | 23885905800 | 28150 | 28200 | 28200 | 28150 | 272 |
| 389 | 20250227 | 123400 | 23878241450 | 28200 | 28100 | 28200 | 28100 | 145 |
| 390 | 20250227 | 123300 | 23874153050 | 28150 | 28150 | 28200 | 28150 | 2808 |
| 391 | 20250227 | 123200 | 23795101800 | 28200 | 28050 | 28200 | 28050 | 2246 |
| 392 | 20250227 | 123100 | 23731962000 | 28100 | 28050 | 28100 | 28050 | 663 |
| 393 | 20250227 | 123000 | 23713346450 | 28050 | 28050 | 28100 | 28050 | 254 |
| 394 | 20250227 | 122900 | 23706221450 | 28050 | 28100 | 28150 | 28050 | 1150 |
| 395 | 20250227 | 122800 | 23673930050 | 28050 | 28150 | 28150 | 28050 | 1396 |
| 396 | 20250227 | 122700 | 23634707350 | 28150 | 28200 | 28200 | 28100 | 122 |
| 397 | 20250227 | 122600 | 23631272700 | 28150 | 28150 | 28150 | 28100 | 208 |
| 398 | 20250227 | 122500 | 23625421300 | 28200 | 28150 | 28200 | 28100 | 461 |
| 399 | 20250227 | 122400 | 23612446600 | 28100 | 28100 | 28150 | 28050 | 1126 |
| 400 | 20250227 | 122300 | 23580810850 | 28100 | 28050 | 28100 | 28050 | 1932 |
| 401 | 20250227 | 122200 | 23526533000 | 28100 | 28050 | 28100 | 28050 | 1388 |
| 402 | 20250227 | 122100 | 23487599200 | 28050 | 28100 | 28200 | 28050 | 2474 |
| 403 | 20250227 | 122000 | 23418072500 | 28200 | 28300 | 28300 | 28100 | 3278 |
| 404 | 20250227 | 121900 | 23325554100 | 28300 | 28250 | 28350 | 28050 | 20660 |
| 405 | 20250227 | 121800 | 22744490150 | 28300 | 28300 | 28350 | 28250 | 166 |
| 406 | 20250227 | 121700 | 22739792100 | 28250 | 28300 | 28300 | 28250 | 231 |
| 407 | 20250227 | 121600 | 22733256850 | 28300 | 28350 | 28350 | 28300 | 799 |
| 408 | 20250227 | 121500 | 22710644700 | 28350 | 28300 | 28350 | 28300 | 203 |
| 409 | 20250227 | 121400 | 22704893850 | 28300 | 28250 | 28300 | 28250 | 753 |
| 410 | 20250227 | 121300 | 22683586200 | 28250 | 28250 | 28300 | 28250 | 78 |
| 411 | 20250227 | 121200 | 22681382200 | 28300 | 28250 | 28300 | 28250 | 280 |
| 412 | 20250227 | 121100 | 22673465550 | 28300 | 28250 | 28300 | 28250 | 467 |
| 413 | 20250227 | 121000 | 22660272350 | 28250 | 28300 | 28300 | 28250 | 147 |
| 414 | 20250227 | 120900 | 22656119000 | 28300 | 28300 | 28300 | 28250 | 471 |
| 415 | 20250227 | 120800 | 22642796650 | 28250 | 28300 | 28350 | 28250 | 944 |
| 416 | 20250227 | 120700 | 22616087000 | 28350 | 28450 | 28450 | 28300 | 4468 |
| 417 | 20250227 | 120600 | 22489363900 | 28400 | 28400 | 28400 | 28400 | 185 |
| 418 | 20250227 | 120500 | 22484109900 | 28450 | 28400 | 28450 | 28400 | 1079 |
| 419 | 20250227 | 120400 | 22453463600 | 28400 | 28450 | 28500 | 28400 | 1353 |
| 420 | 20250227 | 120300 | 22414967950 | 28500 | 28500 | 28500 | 28450 | 43 |
| 421 | 20250227 | 120200 | 22413743850 | 28450 | 28450 | 28450 | 28450 | 1708 |
| 422 | 20250227 | 120100 | 22365151250 | 28450 | 28500 | 28500 | 28450 | 714 |
| 423 | 20250227 | 120000 | 22344804100 | 28500 | 28450 | 28500 | 28450 | 1689 |
| 424 | 20250227 | 115900 | 22296736550 | 28450 | 28450 | 28450 | 28400 | 379 |
| 425 | 20250227 | 115800 | 22285959100 | 28450 | 28450 | 28450 | 28400 | 836 |
| 426 | 20250227 | 115700 | 22262197700 | 28450 | 28450 | 28450 | 28450 | 61 |
| 427 | 20250227 | 115600 | 22260462250 | 28400 | 28450 | 28450 | 28400 | 157 |
| 428 | 20250227 | 115500 | 22256002950 | 28450 | 28350 | 28450 | 28350 | 565 |
| 429 | 20250227 | 115400 | 22239940200 | 28400 | 28400 | 28450 | 28350 | 295 |
| 430 | 20250227 | 115300 | 22231562100 | 28450 | 28500 | 28500 | 28450 | 1030 |
| 431 | 20250227 | 115200 | 22202224350 | 28550 | 28400 | 28550 | 28400 | 8318 |
| 432 | 20250227 | 115100 | 21965256550 | 28350 | 28400 | 28400 | 28350 | 98 |
| 433 | 20250227 | 115000 | 21962473450 | 28400 | 28400 | 28400 | 28400 | 291 |
| 434 | 20250227 | 114900 | 21954209050 | 28400 | 28350 | 28400 | 28350 | 233 |
| 435 | 20250227 | 114800 | 21947592250 | 28400 | 28350 | 28400 | 28350 | 34 |
| 436 | 20250227 | 114700 | 21946626800 | 28350 | 28400 | 28400 | 28350 | 320 |
| 437 | 20250227 | 114600 | 21937540950 | 28350 | 28300 | 28400 | 28300 | 271 |
| 438 | 20250227 | 114500 | 21929861600 | 28350 | 28450 | 28450 | 28300 | 473 |
| 439 | 20250227 | 114400 | 21916451650 | 28450 | 28350 | 28450 | 28350 | 684 |
| 440 | 20250227 | 114300 | 21897036500 | 28400 | 28350 | 28400 | 28350 | 1976 |
| 441 | 20250227 | 114200 | 21841003600 | 28350 | 28450 | 28450 | 28350 | 2976 |
| 442 | 20250227 | 114100 | 21756464900 | 28450 | 28450 | 28500 | 28450 | 595 |
| 443 | 20250227 | 114000 | 21739536950 | 28450 | 28450 | 28450 | 28400 | 109 |
| 444 | 20250227 | 113900 | 21736435950 | 28450 | 28500 | 28500 | 28400 | 848 |
| 445 | 20250227 | 113800 | 21712321950 | 28500 | 28450 | 28500 | 28450 | 620 |
| 446 | 20250227 | 113700 | 21694674950 | 28450 | 28450 | 28450 | 28400 | 243 |
| 447 | 20250227 | 113600 | 21687762200 | 28500 | 28450 | 28500 | 28400 | 233 |
| 448 | 20250227 | 113500 | 21681133300 | 28450 | 28450 | 28450 | 28400 | 445 |
| 449 | 20250227 | 113400 | 21668473150 | 28450 | 28450 | 28450 | 28400 | 1162 |
| 450 | 20250227 | 113300 | 21635414400 | 28450 | 28450 | 28450 | 28450 | 336 |
| 451 | 20250227 | 113200 | 21625855200 | 28400 | 28400 | 28450 | 28400 | 88 |
| 452 | 20250227 | 113100 | 21623355450 | 28350 | 28400 | 28400 | 28350 | 1422 |
| 453 | 20250227 | 113000 | 21582987200 | 28450 | 28450 | 28500 | 28400 | 211 |
| 454 | 20250227 | 112900 | 21576984450 | 28450 | 28500 | 28500 | 28400 | 237 |
| 455 | 20250227 | 112800 | 21570241050 | 28400 | 28450 | 28500 | 28400 | 944 |
| 456 | 20250227 | 112700 | 21543430250 | 28400 | 28400 | 28500 | 28400 | 333 |
| 457 | 20250227 | 112600 | 21533966450 | 28400 | 28450 | 28450 | 28400 | 525 |
| 458 | 20250227 | 112500 | 21519053850 | 28500 | 28450 | 28550 | 28450 | 900 |
| 459 | 20250227 | 112400 | 21493446300 | 28500 | 28550 | 28550 | 28500 | 2294 |
| 460 | 20250227 | 112300 | 21428021800 | 28550 | 28500 | 28550 | 28450 | 871 |
| 461 | 20250227 | 112200 | 21403212150 | 28450 | 28500 | 28500 | 28450 | 1202 |
| 462 | 20250227 | 112100 | 21368961750 | 28500 | 28450 | 28500 | 28450 | 2068 |
| 463 | 20250227 | 112000 | 21310088400 | 28400 | 28450 | 28450 | 28400 | 8 |
| 464 | 20250227 | 111900 | 21309860900 | 28400 | 28400 | 28450 | 28400 | 80 |
| 465 | 20250227 | 111800 | 21307588700 | 28450 | 28450 | 28450 | 28400 | 127 |
| 466 | 20250227 | 111700 | 21303976000 | 28400 | 28400 | 28400 | 28400 | 138 |
| 467 | 20250227 | 111600 | 21300056800 | 28400 | 28400 | 28400 | 28350 | 1011 |
| 468 | 20250227 | 111500 | 21271344600 | 28350 | 28400 | 28450 | 28350 | 551 |
| 469 | 20250227 | 111400 | 21255700400 | 28400 | 28450 | 28450 | 28400 | 130 |
| 470 | 20250227 | 111300 | 21252007700 | 28400 | 28350 | 28450 | 28350 | 1558 |
| 471 | 20250227 | 111200 | 21207763900 | 28350 | 28400 | 28400 | 28350 | 93 |
| 472 | 20250227 | 111100 | 21205123700 | 28400 | 28350 | 28400 | 28350 | 1359 |
| 473 | 20250227 | 111000 | 21166543300 | 28350 | 28350 | 28400 | 28350 | 1457 |
| 474 | 20250227 | 110900 | 21125237200 | 28400 | 28400 | 28400 | 28400 | 589 |
| 475 | 20250227 | 110800 | 21108509600 | 28400 | 28350 | 28450 | 28350 | 72 |
| 476 | 20250227 | 110700 | 21106464650 | 28450 | 28400 | 28450 | 28350 | 1316 |
| 477 | 20250227 | 110600 | 21069090000 | 28450 | 28400 | 28450 | 28400 | 352 |
| 478 | 20250227 | 110500 | 21059076300 | 28400 | 28500 | 28500 | 28400 | 728 |
| 479 | 20250227 | 110400 | 21038357450 | 28450 | 28500 | 28500 | 28400 | 1151 |
| 480 | 20250227 | 110300 | 21005614700 | 28500 | 28400 | 28500 | 28400 | 686 |
| 481 | 20250227 | 110200 | 20986064100 | 28400 | 28550 | 28550 | 28400 | 960 |
| 482 | 20250227 | 110100 | 20958731200 | 28500 | 28450 | 28500 | 28450 | 1228 |
| 483 | 20250227 | 110000 | 20923768250 | 28400 | 28400 | 28450 | 28300 | 832 |
| 484 | 20250227 | 105900 | 20900138300 | 28350 | 28350 | 28400 | 28300 | 432 |
| 485 | 20250227 | 105800 | 20887886950 | 28400 | 28350 | 28400 | 28300 | 1900 |
| 486 | 20250227 | 105700 | 20834024100 | 28350 | 28350 | 28400 | 28350 | 375 |
| 487 | 20250227 | 105600 | 20823392100 | 28350 | 28400 | 28400 | 28350 | 368 |
| 488 | 20250227 | 105500 | 20812952000 | 28350 | 28350 | 28400 | 28350 | 289 |
| 489 | 20250227 | 105400 | 20804758200 | 28400 | 28350 | 28400 | 28350 | 74 |
| 490 | 20250227 | 105300 | 20802659000 | 28350 | 28300 | 28350 | 28300 | 619 |
| 491 | 20250227 | 105200 | 20785117450 | 28350 | 28400 | 28400 | 28350 | 1287 |
| 492 | 20250227 | 105100 | 20748625800 | 28400 | 28400 | 28400 | 28350 | 190 |
| 493 | 20250227 | 105000 | 20743232600 | 28400 | 28450 | 28450 | 28400 | 271 |
| 494 | 20250227 | 104900 | 20735535800 | 28400 | 28450 | 28450 | 28400 | 846 |
| 495 | 20250227 | 104800 | 20711480100 | 28450 | 28450 | 28450 | 28400 | 1512 |
| 496 | 20250227 | 104700 | 20668494000 | 28400 | 28350 | 28450 | 28350 | 422 |
| 497 | 20250227 | 104600 | 20656522750 | 28350 | 28350 | 28400 | 28350 | 130 |
| 498 | 20250227 | 104500 | 20652835750 | 28350 | 28350 | 28400 | 28300 | 1155 |
| 499 | 20250227 | 104400 | 20620101250 | 28350 | 28250 | 28350 | 28200 | 1217 |
| 500 | 20250227 | 104300 | 20585714700 | 28250 | 28300 | 28300 | 28200 | 3688 |
| 501 | 20250227 | 104200 | 20481466450 | 28300 | 28450 | 28450 | 28300 | 2223 |
| 502 | 20250227 | 104100 | 20418404100 | 28400 | 28400 | 28450 | 28400 | 592 |
| 503 | 20250227 | 104000 | 20401589550 | 28400 | 28400 | 28400 | 28400 | 144 |
| 504 | 20250227 | 103900 | 20397499950 | 28400 | 28400 | 28450 | 28350 | 947 |
| 505 | 20250227 | 103800 | 20370600350 | 28400 | 28400 | 28400 | 28350 | 651 |
| 506 | 20250227 | 103700 | 20352137850 | 28400 | 28350 | 28400 | 28350 | 872 |
| 507 | 20250227 | 103600 | 20327383550 | 28400 | 28450 | 28450 | 28350 | 1699 |
| 508 | 20250227 | 103500 | 20279113300 | 28450 | 28450 | 28500 | 28400 | 1967 |
| 509 | 20250227 | 103400 | 20223164750 | 28450 | 28500 | 28500 | 28450 | 610 |
| 510 | 20250227 | 103300 | 20205785000 | 28500 | 28600 | 28600 | 28500 | 1167 |
| 511 | 20250227 | 103200 | 20172502700 | 28550 | 28650 | 28650 | 28550 | 320 |
| 512 | 20250227 | 103100 | 20163349600 | 28650 | 28650 | 28650 | 28600 | 777 |
| 513 | 20250227 | 103000 | 20141093150 | 28650 | 28550 | 28650 | 28550 | 1486 |
| 514 | 20250227 | 102900 | 20098529400 | 28650 | 28650 | 28650 | 28500 | 1769 |
| 515 | 20250227 | 102800 | 20048011900 | 28650 | 28800 | 28800 | 28650 | 1757 |
| 516 | 20250227 | 102700 | 19997598600 | 28800 | 28850 | 28850 | 28750 | 1867 |
| 517 | 20250227 | 102600 | 19943831750 | 28800 | 28850 | 28900 | 28800 | 2022 |
| 518 | 20250227 | 102500 | 19885490750 | 28850 | 28750 | 28950 | 28750 | 3275 |
| 519 | 20250227 | 102400 | 19790997000 | 28750 | 28650 | 28750 | 28650 | 2529 |
| 520 | 20250227 | 102300 | 19718351850 | 28650 | 28500 | 28650 | 28450 | 2134 |
| 521 | 20250227 | 102200 | 19657464750 | 28500 | 28500 | 28550 | 28450 | 2184 |
| 522 | 20250227 | 102100 | 19595155900 | 28500 | 28450 | 28500 | 28400 | 1078 |
| 523 | 20250227 | 102000 | 19564472600 | 28450 | 28350 | 28450 | 28350 | 1353 |
| 524 | 20250227 | 101900 | 19526017000 | 28400 | 28600 | 28600 | 28350 | 6912 |
| 525 | 20250227 | 101800 | 19329345100 | 28600 | 28750 | 28750 | 28600 | 2206 |
| 526 | 20250227 | 101700 | 19266123100 | 28800 | 28800 | 28800 | 28700 | 943 |
| 527 | 20250227 | 101600 | 19238996150 | 28750 | 28850 | 28900 | 28750 | 2227 |
| 528 | 20250227 | 101500 | 19174834400 | 28900 | 28950 | 28950 | 28900 | 3990 |
| 529 | 20250227 | 101400 | 19059395600 | 28900 | 28700 | 28950 | 28700 | 6609 |
| 530 | 20250227 | 101300 | 18868735400 | 28600 | 28700 | 28700 | 28600 | 663 |
| 531 | 20250227 | 101200 | 18849735650 | 28750 | 28750 | 28800 | 28600 | 2832 |
| 532 | 20250227 | 101100 | 18768444200 | 28750 | 28700 | 28750 | 28700 | 610 |
| 533 | 20250227 | 101000 | 18750926300 | 28650 | 28650 | 28700 | 28650 | 3577 |
| 534 | 20250227 | 100900 | 18648404650 | 28600 | 28500 | 28600 | 28450 | 2257 |
| 535 | 20250227 | 100800 | 18583976150 | 28500 | 28500 | 28550 | 28500 | 934 |
| 536 | 20250227 | 100700 | 18557315500 | 28500 | 28550 | 28600 | 28500 | 522 |
| 537 | 20250227 | 100600 | 18542432350 | 28550 | 28600 | 28600 | 28500 | 2909 |
| 538 | 20250227 | 100500 | 18459311200 | 28600 | 28650 | 28700 | 28600 | 2625 |
| 539 | 20250227 | 100400 | 18384128250 | 28700 | 28650 | 28700 | 28550 | 3022 |
| 540 | 20250227 | 100300 | 18297579000 | 28650 | 28450 | 28700 | 28450 | 10404 |
| 541 | 20250227 | 100200 | 18000081050 | 28500 | 28400 | 28550 | 28400 | 3918 |
| 542 | 20250227 | 100100 | 17888516300 | 28450 | 28300 | 28450 | 28250 | 5389 |
| 543 | 20250227 | 100000 | 17735592950 | 28300 | 28200 | 28300 | 28200 | 770 |
| 544 | 20250227 | 095900 | 17713836900 | 28200 | 28200 | 28350 | 28200 | 2380 |
| 545 | 20250227 | 095800 | 17646493350 | 28300 | 28100 | 28300 | 28100 | 1073 |
| 546 | 20250227 | 095700 | 17616242800 | 28100 | 28100 | 28150 | 28050 | 1317 |
| 547 | 20250227 | 095600 | 17579255350 | 28050 | 28150 | 28200 | 28050 | 12015 |
| 548 | 20250227 | 095500 | 17240525500 | 28100 | 28000 | 28100 | 28000 | 1273 |
| 549 | 20250227 | 095400 | 17204846050 | 28050 | 28100 | 28150 | 28000 | 978 |
| 550 | 20250227 | 095300 | 17177405800 | 28100 | 28000 | 28250 | 28000 | 2091 |
| 551 | 20250227 | 095200 | 17118619800 | 28000 | 28000 | 28000 | 27950 | 766 |
| 552 | 20250227 | 095100 | 17097180600 | 28000 | 28000 | 28050 | 27950 | 1706 |
| 553 | 20250227 | 095000 | 17049423000 | 28000 | 28100 | 28100 | 27950 | 14264 |
| 554 | 20250227 | 094900 | 16650163550 | 28100 | 28050 | 28450 | 28000 | 7917 |
| 555 | 20250227 | 094800 | 16427834900 | 28050 | 28300 | 28350 | 28050 | 11361 |
| 556 | 20250227 | 094700 | 16107940750 | 28250 | 28300 | 28300 | 28250 | 2607 |
| 557 | 20250227 | 094600 | 16034220550 | 28250 | 28100 | 28250 | 28100 | 2091 |
| 558 | 20250227 | 094500 | 15975261900 | 28150 | 28150 | 28200 | 28100 | 3092 |
| 559 | 20250227 | 094400 | 15888218400 | 28150 | 28200 | 28250 | 28150 | 1857 |
| 560 | 20250227 | 094300 | 15835872550 | 28250 | 28250 | 28250 | 28200 | 2579 |
| 561 | 20250227 | 094200 | 15763104100 | 28250 | 28250 | 28300 | 28200 | 1935 |
| 562 | 20250227 | 094100 | 15708489050 | 28250 | 28250 | 28350 | 28200 | 4865 |
| 563 | 20250227 | 094000 | 15571032200 | 28250 | 28500 | 28500 | 28250 | 12057 |
| 564 | 20250227 | 093900 | 15229143050 | 28500 | 28450 | 28500 | 28400 | 3055 |
| 565 | 20250227 | 093800 | 15142192450 | 28450 | 28400 | 28450 | 28400 | 2258 |
| 566 | 20250227 | 093700 | 15078026100 | 28450 | 28350 | 28450 | 28350 | 3466 |
| 567 | 20250227 | 093600 | 14979610200 | 28400 | 28350 | 28450 | 28250 | 6364 |
| 568 | 20250227 | 093500 | 14799189200 | 28450 | 28350 | 28450 | 28350 | 4860 |
| 569 | 20250227 | 093400 | 14661100550 | 28350 | 28350 | 28400 | 28300 | 3146 |
| 570 | 20250227 | 093300 | 14571895750 | 28350 | 28250 | 28350 | 28200 | 7489 |
| 571 | 20250227 | 093200 | 14360321150 | 28250 | 28350 | 28350 | 28200 | 5201 |
| 572 | 20250227 | 093100 | 14213367850 | 28300 | 28400 | 28450 | 28300 | 4798 |
| 573 | 20250227 | 093000 | 14077279650 | 28450 | 28250 | 28450 | 28200 | 13658 |
| 574 | 20250227 | 092900 | 13690517800 | 28250 | 28400 | 28450 | 28250 | 12038 |
| 575 | 20250227 | 092800 | 13349525700 | 28400 | 28450 | 28550 | 28400 | 6771 |
| 576 | 20250227 | 092700 | 13156697750 | 28500 | 28700 | 28850 | 28450 | 19791 |
| 577 | 20250227 | 092600 | 12590941750 | 28700 | 28900 | 29000 | 28700 | 6644 |
| 578 | 20250227 | 092500 | 12399516850 | 28850 | 28950 | 29000 | 28800 | 6316 |
| 579 | 20250227 | 092400 | 12217094250 | 28950 | 28900 | 28950 | 28750 | 8403 |
| 580 | 20250227 | 092300 | 11974838300 | 28900 | 28900 | 29100 | 28800 | 6950 |
| 581 | 20250227 | 092200 | 11773410900 | 28950 | 28950 | 29000 | 28750 | 13431 |
| 582 | 20250227 | 092100 | 11386143700 | 29000 | 29250 | 29250 | 28950 | 16694 |
| 583 | 20250227 | 092000 | 10900854300 | 29250 | 29450 | 29450 | 29200 | 12221 |
| 584 | 20250227 | 091900 | 10542380150 | 29450 | 29100 | 29450 | 29000 | 7443 |
| 585 | 20250227 | 091800 | 10324202400 | 29150 | 29300 | 29350 | 28950 | 18762 |
| 586 | 20250227 | 091700 | 9777734600 | 29250 | 29350 | 29350 | 29150 | 13679 |
| 587 | 20250227 | 091600 | 9378200450 | 29300 | 29300 | 29500 | 29250 | 17675 |
| 588 | 20250227 | 091500 | 8858920650 | 29250 | 29850 | 29900 | 29250 | 33109 |
| 589 | 20250227 | 091400 | 7879252650 | 29900 | 29950 | 30150 | 29850 | 38681 |
| 590 | 20250227 | 091300 | 6719110300 | 29950 | 29600 | 29950 | 29550 | 54475 |
| 591 | 20250227 | 091200 | 5095692800 | 29550 | 29400 | 29600 | 29250 | 46210 |
| 592 | 20250227 | 091100 | 3734175200 | 29400 | 29100 | 29400 | 29000 | 24404 |
| 593 | 20250227 | 091000 | 3020259350 | 29000 | 28900 | 29300 | 28750 | 39829 |
| 594 | 20250227 | 090900 | 1859094500 | 28900 | 28550 | 28950 | 28500 | 14993 |
| 595 | 20250227 | 090800 | 1428245300 | 28550 | 28350 | 28550 | 28250 | 9871 |
| 596 | 20250227 | 090700 | 1147754450 | 28300 | 28350 | 28400 | 28300 | 6689 |
| 597 | 20250227 | 090600 | 958000300 | 28400 | 28350 | 28400 | 28300 | 4485 |
| 598 | 20250227 | 090500 | 830850250 | 28350 | 28350 | 28400 | 28250 | 8352 |
| 599 | 20250227 | 090400 | 594331750 | 28350 | 28050 | 28350 | 28050 | 4972 |
| 600 | 20250227 | 090300 | 453939150 | 28050 | 27950 | 28050 | 27850 | 1755 |
| 601 | 20250227 | 090200 | 404928950 | 27850 | 27650 | 27900 | 27650 | 6116 |
| 602 | 20250227 | 090100 | 235663950 | 27850 | 28000 | 28050 | 27600 | 2954 |
| 603 | 20250227 | 090000 | 153518300 | 28000 | 27950 | 28200 | 27900 | 5449 |