33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 191400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 24500 |
| 3 | 20250228 | 191300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20250228 | 191200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20250228 | 191100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20250228 | 191000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20250228 | 190900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20250228 | 190800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20250228 | 190700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20250228 | 190600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20250228 | 190500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20250228 | 190400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20250228 | 190300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20250228 | 190200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20250228 | 190100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20250228 | 190000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20250228 | 185900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20250228 | 185800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20250228 | 185700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20250228 | 185600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20250228 | 185500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20250228 | 185400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20250228 | 185300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20250228 | 185200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20250228 | 185100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20250228 | 185000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20250228 | 184900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20250228 | 184800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20250228 | 184700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20250228 | 184600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20250228 | 184500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20250228 | 184400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 24500 |
| 33 | 20250228 | 184300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20250228 | 184200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20250228 | 184100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20250228 | 184000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20250228 | 183900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20250228 | 183800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20250228 | 183700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20250228 | 183600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20250228 | 183500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20250228 | 183400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20250228 | 183300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20250228 | 183200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20250228 | 183100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20250228 | 183000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20250228 | 182900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20250228 | 182800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20250228 | 182700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20250228 | 182600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20250228 | 182500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20250228 | 182400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20250228 | 182300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20250228 | 182200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20250228 | 182100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20250228 | 182000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20250228 | 181900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20250228 | 181800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20250228 | 181700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20250228 | 181600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20250228 | 181500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20250228 | 181400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 24500 |
| 63 | 20250228 | 181300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20250228 | 181200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20250228 | 181100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20250228 | 181000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20250228 | 180900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20250228 | 180800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20250228 | 180700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20250228 | 180600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20250228 | 180500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20250228 | 180400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20250228 | 180300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20250228 | 180200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20250228 | 180100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20250228 | 180000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20250228 | 175900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20250228 | 175800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20250228 | 175700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20250228 | 175600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20250228 | 175500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20250228 | 175400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20250228 | 175300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20250228 | 175200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20250228 | 175100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20250228 | 175000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20250228 | 174900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20250228 | 174800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20250228 | 174700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20250228 | 174600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20250228 | 174500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20250228 | 174400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 24500 |
| 93 | 20250228 | 174300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20250228 | 174200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20250228 | 174100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20250228 | 174000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20250228 | 173900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20250228 | 173800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20250228 | 173700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20250228 | 173600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20250228 | 173500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20250228 | 173400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20250228 | 173300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20250228 | 173200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20250228 | 173100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20250228 | 173000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20250228 | 172900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20250228 | 172800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20250228 | 172700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20250228 | 172600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20250228 | 172500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20250228 | 172400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20250228 | 172300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20250228 | 172200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20250228 | 172100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20250228 | 172000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20250228 | 171900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20250228 | 171800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20250228 | 171700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20250228 | 171600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20250228 | 171500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20250228 | 171400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 24500 |
| 123 | 20250228 | 171300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20250228 | 171200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20250228 | 171100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20250228 | 171000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20250228 | 170900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20250228 | 170800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20250228 | 170700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20250228 | 170600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20250228 | 170500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20250228 | 170400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20250228 | 170300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20250228 | 170200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20250228 | 170100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20250228 | 170000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20250228 | 165900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20250228 | 165800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20250228 | 165700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20250228 | 165600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20250228 | 165500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20250228 | 165400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20250228 | 165300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20250228 | 165200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20250228 | 165100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20250228 | 165000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20250228 | 164900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20250228 | 164800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20250228 | 164700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20250228 | 164600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20250228 | 164500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20250228 | 164400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 24500 |
| 153 | 20250228 | 164300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20250228 | 164200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20250228 | 164100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20250228 | 164000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20250228 | 163900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20250228 | 163800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20250228 | 163700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20250228 | 163600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20250228 | 163500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20250228 | 163400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20250228 | 163300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20250228 | 163200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20250228 | 163100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20250228 | 163000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20250228 | 162900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20250228 | 162800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20250228 | 162700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20250228 | 162600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20250228 | 162500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20250228 | 162400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20250228 | 162300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20250228 | 162200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20250228 | 162100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20250228 | 162000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20250228 | 161900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20250228 | 161800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20250228 | 161700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20250228 | 161600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20250228 | 161500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20250228 | 161400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 24500 |
| 183 | 20250228 | 161300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20250228 | 161200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20250228 | 161100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20250228 | 161000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20250228 | 160900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20250228 | 160800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20250228 | 160700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20250228 | 160600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20250228 | 160500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20250228 | 160400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20250228 | 160300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20250228 | 160200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20250228 | 160100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20250228 | 160000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20250228 | 155900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20250228 | 155800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20250228 | 155700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20250228 | 155600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20250228 | 155500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20250228 | 155400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20250228 | 155300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20250228 | 155200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20250228 | 155100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20250228 | 155000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20250228 | 154900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20250228 | 154800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20250228 | 154700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20250228 | 154600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20250228 | 154500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20250228 | 154400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 24500 |
| 213 | 20250228 | 154300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20250228 | 154200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20250228 | 154100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20250228 | 154000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20250228 | 153900 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20250228 | 153800 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20250228 | 153700 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20250228 | 153600 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20250228 | 153500 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20250228 | 153400 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20250228 | 153300 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20250228 | 153200 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20250228 | 153100 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20250228 | 153000 | 14568563350 | 47000 | 47000 | 47000 | 47000 | 24500 |
| 227 | 20250228 | 152900 | 13417063350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20250228 | 152800 | 13417063350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20250228 | 152700 | 13417063350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20250228 | 152600 | 13417063350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20250228 | 152500 | 13417063350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20250228 | 152400 | 13417063350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20250228 | 152300 | 13417063350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20250228 | 152200 | 13417063350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20250228 | 152100 | 13417063350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20250228 | 152000 | 13417063350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20250228 | 151900 | 13417063350 | 47000 | 46950 | 47000 | 46950 | 73 |
| 238 | 20250228 | 151800 | 13413633600 | 46950 | 47000 | 47000 | 46900 | 634 |
| 239 | 20250228 | 151700 | 13383876950 | 47000 | 46950 | 47000 | 46950 | 447 |
| 240 | 20250228 | 151600 | 13362874700 | 46950 | 47000 | 47000 | 46950 | 965 |
| 241 | 20250228 | 151500 | 13317560850 | 47000 | 47000 | 47000 | 46950 | 250 |
| 242 | 20250228 | 151400 | 13305814500 | 47000 | 47000 | 47000 | 46950 | 472 |
| 243 | 20250228 | 151300 | 13283643450 | 46950 | 47000 | 47000 | 46950 | 264 |
| 244 | 20250228 | 151200 | 13271239050 | 47000 | 46950 | 47000 | 46950 | 379 |
| 245 | 20250228 | 151100 | 13253437150 | 47000 | 47000 | 47000 | 46950 | 297 |
| 246 | 20250228 | 151000 | 13239480250 | 47000 | 46950 | 47000 | 46950 | 703 |
| 247 | 20250228 | 150900 | 13206451550 | 47000 | 46950 | 47000 | 46950 | 218 |
| 248 | 20250228 | 150800 | 13196211050 | 46950 | 47000 | 47050 | 46950 | 498 |
| 249 | 20250228 | 150700 | 13172809400 | 47050 | 47000 | 47050 | 46950 | 643 |
| 250 | 20250228 | 150600 | 13142584200 | 46950 | 47000 | 47000 | 46950 | 566 |
| 251 | 20250228 | 150500 | 13115996450 | 47000 | 47000 | 47050 | 46950 | 294 |
| 252 | 20250228 | 150400 | 13102175000 | 47000 | 47050 | 47050 | 47000 | 457 |
| 253 | 20250228 | 150300 | 13080686300 | 47000 | 47000 | 47050 | 46950 | 477 |
| 254 | 20250228 | 150200 | 13058273300 | 47000 | 47000 | 47000 | 46950 | 507 |
| 255 | 20250228 | 150100 | 13034457050 | 46950 | 46950 | 47000 | 46950 | 187 |
| 256 | 20250228 | 150000 | 13025670950 | 47000 | 47050 | 47050 | 46950 | 872 |
| 257 | 20250228 | 145900 | 12984686150 | 47050 | 47000 | 47050 | 47000 | 400 |
| 258 | 20250228 | 145800 | 12965870050 | 47000 | 47050 | 47050 | 47000 | 520 |
| 259 | 20250228 | 145700 | 12941420600 | 47000 | 47050 | 47100 | 47000 | 632 |
| 260 | 20250228 | 145600 | 12911680400 | 47000 | 47000 | 47050 | 47000 | 548 |
| 261 | 20250228 | 145500 | 12885913100 | 47050 | 47000 | 47050 | 46950 | 433 |
| 262 | 20250228 | 145400 | 12865551450 | 47000 | 46950 | 47000 | 46950 | 418 |
| 263 | 20250228 | 145300 | 12845911800 | 47000 | 47000 | 47050 | 46950 | 448 |
| 264 | 20250228 | 145200 | 12824844000 | 47000 | 47050 | 47100 | 47000 | 642 |
| 265 | 20250228 | 145100 | 12794639100 | 47050 | 47100 | 47100 | 47000 | 525 |
| 266 | 20250228 | 145000 | 12769925900 | 47100 | 47050 | 47100 | 47000 | 2338 |
| 267 | 20250228 | 144900 | 12659931050 | 47050 | 47050 | 47050 | 47000 | 549 |
| 268 | 20250228 | 144800 | 12634116500 | 47050 | 47050 | 47050 | 47000 | 953 |
| 269 | 20250228 | 144700 | 12589314300 | 47050 | 47050 | 47050 | 47000 | 664 |
| 270 | 20250228 | 144600 | 12558098450 | 47050 | 47000 | 47050 | 47000 | 465 |
| 271 | 20250228 | 144500 | 12536232600 | 47000 | 47050 | 47050 | 47000 | 600 |
| 272 | 20250228 | 144400 | 12508025100 | 47050 | 47050 | 47050 | 47000 | 445 |
| 273 | 20250228 | 144300 | 12487097850 | 47050 | 47000 | 47050 | 47000 | 776 |
| 274 | 20250228 | 144200 | 12450610600 | 47000 | 47050 | 47050 | 47000 | 282 |
| 275 | 20250228 | 144100 | 12437348550 | 47050 | 47050 | 47050 | 47000 | 846 |
| 276 | 20250228 | 144000 | 12397563000 | 47050 | 47000 | 47050 | 47000 | 362 |
| 277 | 20250228 | 143900 | 12380537450 | 47050 | 47000 | 47050 | 47000 | 513 |
| 278 | 20250228 | 143800 | 12356417900 | 47050 | 47050 | 47050 | 47000 | 354 |
| 279 | 20250228 | 143700 | 12339771900 | 47050 | 47050 | 47050 | 47000 | 1013 |
| 280 | 20250228 | 143600 | 12292147500 | 47000 | 46950 | 47100 | 46950 | 1086 |
| 281 | 20250228 | 143500 | 12241081000 | 47000 | 46950 | 47000 | 46950 | 513 |
| 282 | 20250228 | 143400 | 12216987800 | 47000 | 46950 | 47000 | 46950 | 190 |
| 283 | 20250228 | 143300 | 12208059350 | 47000 | 47000 | 47000 | 46950 | 625 |
| 284 | 20250228 | 143200 | 12178701450 | 47000 | 47000 | 47000 | 46950 | 446 |
| 285 | 20250228 | 143100 | 12157745200 | 46950 | 46900 | 47000 | 46900 | 639 |
| 286 | 20250228 | 143000 | 12127734200 | 46950 | 46950 | 47000 | 46900 | 786 |
| 287 | 20250228 | 142900 | 12090822550 | 46900 | 46950 | 46950 | 46900 | 973 |
| 288 | 20250228 | 142800 | 12045177450 | 46950 | 47000 | 47000 | 46900 | 920 |
| 289 | 20250228 | 142700 | 12002010850 | 46950 | 46950 | 47000 | 46900 | 891 |
| 290 | 20250228 | 142600 | 11960199050 | 46950 | 47000 | 47000 | 46900 | 1074 |
| 291 | 20250228 | 142500 | 11909796350 | 47000 | 46950 | 47000 | 46950 | 801 |
| 292 | 20250228 | 142400 | 11872176700 | 47000 | 46950 | 47000 | 46900 | 2062 |
| 293 | 20250228 | 142300 | 11775395050 | 46950 | 47000 | 47000 | 46900 | 426 |
| 294 | 20250228 | 142200 | 11755382850 | 46950 | 46950 | 47000 | 46950 | 643 |
| 295 | 20250228 | 142100 | 11725181850 | 47000 | 46950 | 47000 | 46900 | 763 |
| 296 | 20250228 | 142000 | 11689353450 | 46950 | 46950 | 46950 | 46900 | 770 |
| 297 | 20250228 | 141900 | 11653228700 | 46900 | 46850 | 47000 | 46850 | 837 |
| 298 | 20250228 | 141800 | 11613967250 | 46850 | 46900 | 46950 | 46850 | 1743 |
| 299 | 20250228 | 141700 | 11532211400 | 46950 | 46850 | 46950 | 46850 | 356 |
| 300 | 20250228 | 141600 | 11515513000 | 46900 | 46950 | 46950 | 46850 | 906 |
| 301 | 20250228 | 141500 | 11473013400 | 46950 | 46950 | 46950 | 46900 | 398 |
| 302 | 20250228 | 141400 | 11454333650 | 46950 | 47000 | 47000 | 46900 | 436 |
| 303 | 20250228 | 141300 | 11433855850 | 46950 | 46900 | 47000 | 46900 | 1730 |
| 304 | 20250228 | 141200 | 11352706350 | 46900 | 46900 | 46950 | 46900 | 584 |
| 305 | 20250228 | 141100 | 11325303750 | 46900 | 46900 | 46950 | 46900 | 322 |
| 306 | 20250228 | 141000 | 11310193300 | 46950 | 46900 | 46950 | 46900 | 544 |
| 307 | 20250228 | 140900 | 11284668800 | 46950 | 46950 | 47000 | 46900 | 610 |
| 308 | 20250228 | 140800 | 11256032850 | 46950 | 46900 | 47000 | 46900 | 520 |
| 309 | 20250228 | 140700 | 11231613800 | 46950 | 46850 | 47000 | 46850 | 207 |
| 310 | 20250228 | 140600 | 11221895650 | 46850 | 46850 | 46950 | 46850 | 710 |
| 311 | 20250228 | 140500 | 11188620300 | 46900 | 46900 | 46950 | 46900 | 533 |
| 312 | 20250228 | 140400 | 11163615200 | 46950 | 46950 | 47000 | 46900 | 295 |
| 313 | 20250228 | 140300 | 11149770150 | 46950 | 47000 | 47050 | 46950 | 292 |
| 314 | 20250228 | 140200 | 11136057100 | 47050 | 47000 | 47050 | 46900 | 708 |
| 315 | 20250228 | 140100 | 11102792350 | 46950 | 46950 | 47000 | 46950 | 372 |
| 316 | 20250228 | 140000 | 11085315750 | 46950 | 46950 | 47000 | 46850 | 1223 |
| 317 | 20250228 | 135900 | 11027892550 | 46950 | 46850 | 47000 | 46800 | 1070 |
| 318 | 20250228 | 135800 | 10977719450 | 46850 | 46850 | 46900 | 46800 | 838 |
| 319 | 20250228 | 135700 | 10938467200 | 46900 | 46850 | 46950 | 46800 | 837 |
| 320 | 20250228 | 135600 | 10899240150 | 46850 | 46900 | 46950 | 46850 | 924 |
| 321 | 20250228 | 135500 | 10855928000 | 46900 | 46950 | 47000 | 46900 | 499 |
| 322 | 20250228 | 135400 | 10832493650 | 47000 | 46900 | 47000 | 46850 | 598 |
| 323 | 20250228 | 135300 | 10804447250 | 46900 | 46900 | 46900 | 46850 | 584 |
| 324 | 20250228 | 135200 | 10777072450 | 46900 | 46900 | 46950 | 46850 | 551 |
| 325 | 20250228 | 135100 | 10751233150 | 46950 | 46900 | 46950 | 46850 | 485 |
| 326 | 20250228 | 135000 | 10728485700 | 46900 | 46900 | 46950 | 46900 | 620 |
| 327 | 20250228 | 134900 | 10699402750 | 46900 | 46950 | 46950 | 46900 | 1151 |
| 328 | 20250228 | 134800 | 10645409800 | 46950 | 46900 | 46950 | 46900 | 549 |
| 329 | 20250228 | 134700 | 10619647700 | 46900 | 47000 | 47000 | 46900 | 603 |
| 330 | 20250228 | 134600 | 10591346350 | 46950 | 46950 | 47050 | 46900 | 332 |
| 331 | 20250228 | 134500 | 10575745800 | 46950 | 46950 | 46950 | 46900 | 922 |
| 332 | 20250228 | 134400 | 10532480850 | 46900 | 46900 | 47000 | 46900 | 343 |
| 333 | 20250228 | 134300 | 10516372500 | 46950 | 47000 | 47000 | 46900 | 523 |
| 334 | 20250228 | 134200 | 10491816600 | 47000 | 46950 | 47000 | 46900 | 606 |
| 335 | 20250228 | 134100 | 10463358450 | 46950 | 47000 | 47000 | 46950 | 536 |
| 336 | 20250228 | 134000 | 10438184500 | 47000 | 47050 | 47050 | 46950 | 889 |
| 337 | 20250228 | 133900 | 10396401300 | 47050 | 46900 | 47150 | 46900 | 1954 |
| 338 | 20250228 | 133800 | 10304422250 | 46900 | 46850 | 46900 | 46850 | 751 |
| 339 | 20250228 | 133700 | 10269209000 | 46900 | 46950 | 46950 | 46850 | 1235 |
| 340 | 20250228 | 133600 | 10211315400 | 46900 | 46900 | 46950 | 46900 | 314 |
| 341 | 20250228 | 133500 | 10196581000 | 46950 | 46900 | 46950 | 46900 | 577 |
| 342 | 20250228 | 133400 | 10169509000 | 46950 | 46950 | 46950 | 46900 | 376 |
| 343 | 20250228 | 133300 | 10151862750 | 46950 | 47000 | 47000 | 46900 | 793 |
| 344 | 20250228 | 133200 | 10114629900 | 47000 | 47000 | 47050 | 46950 | 382 |
| 345 | 20250228 | 133100 | 10096668150 | 47000 | 47100 | 47150 | 47000 | 1180 |
| 346 | 20250228 | 133000 | 10041120000 | 47150 | 47100 | 47150 | 47100 | 352 |
| 347 | 20250228 | 132900 | 10024532350 | 47100 | 46900 | 47100 | 46850 | 1483 |
| 348 | 20250228 | 132800 | 9954768400 | 46900 | 46950 | 47000 | 46850 | 490 |
| 349 | 20250228 | 132700 | 9931774350 | 46900 | 46950 | 47000 | 46900 | 504 |
| 350 | 20250228 | 132600 | 9908129550 | 46950 | 47000 | 47000 | 46900 | 378 |
| 351 | 20250228 | 132500 | 9890385250 | 47000 | 47000 | 47000 | 46900 | 993 |
| 352 | 20250228 | 132400 | 9843762650 | 46950 | 46950 | 47000 | 46950 | 445 |
| 353 | 20250228 | 132300 | 9822856050 | 47000 | 47000 | 47000 | 46950 | 687 |
| 354 | 20250228 | 132200 | 9790597000 | 47000 | 46950 | 47000 | 46950 | 305 |
| 355 | 20250228 | 132100 | 9776268900 | 46950 | 46950 | 47000 | 46950 | 501 |
| 356 | 20250228 | 132000 | 9752738500 | 47000 | 46950 | 47100 | 46950 | 577 |
| 357 | 20250228 | 131900 | 9725602750 | 46950 | 47100 | 47100 | 46950 | 357 |
| 358 | 20250228 | 131800 | 9708817100 | 47000 | 47000 | 47050 | 47000 | 930 |
| 359 | 20250228 | 131700 | 9665084450 | 47000 | 46900 | 47100 | 46850 | 1917 |
| 360 | 20250228 | 131600 | 9574947350 | 46950 | 46900 | 46950 | 46900 | 475 |
| 361 | 20250228 | 131500 | 9552660400 | 46900 | 46950 | 46950 | 46900 | 242 |
| 362 | 20250228 | 131400 | 9541301500 | 46950 | 46950 | 47150 | 46950 | 1402 |
| 363 | 20250228 | 131300 | 9475376600 | 46950 | 46950 | 47000 | 46950 | 203 |
| 364 | 20250228 | 131200 | 9465838000 | 47000 | 47000 | 47000 | 46950 | 422 |
| 365 | 20250228 | 131100 | 9446016100 | 47000 | 47000 | 47000 | 46950 | 492 |
| 366 | 20250228 | 131000 | 9422892700 | 46950 | 46950 | 47000 | 46950 | 617 |
| 367 | 20250228 | 130900 | 9393907000 | 46950 | 47000 | 47000 | 46950 | 333 |
| 368 | 20250228 | 130800 | 9378259500 | 47000 | 46950 | 47000 | 46950 | 307 |
| 369 | 20250228 | 130700 | 9363842450 | 46950 | 47000 | 47000 | 46950 | 323 |
| 370 | 20250228 | 130600 | 9348671200 | 47000 | 46850 | 47000 | 46850 | 2325 |
| 371 | 20250228 | 130500 | 9239596800 | 46900 | 46900 | 46900 | 46850 | 607 |
| 372 | 20250228 | 130400 | 9211132600 | 46900 | 46850 | 46900 | 46850 | 747 |
| 373 | 20250228 | 130300 | 9176113250 | 46850 | 46900 | 46900 | 46850 | 937 |
| 374 | 20250228 | 130200 | 9132196700 | 46900 | 46900 | 46900 | 46850 | 552 |
| 375 | 20250228 | 130100 | 9106318950 | 46850 | 46900 | 46900 | 46850 | 716 |
| 376 | 20250228 | 130000 | 9072753200 | 46900 | 46850 | 46900 | 46850 | 570 |
| 377 | 20250228 | 125900 | 9046032000 | 46900 | 46950 | 46950 | 46850 | 337 |
| 378 | 20250228 | 125800 | 9030225150 | 46950 | 47000 | 47000 | 46900 | 214 |
| 379 | 20250228 | 125700 | 9020176800 | 46950 | 46950 | 47000 | 46900 | 154 |
| 380 | 20250228 | 125600 | 9012945600 | 46900 | 46950 | 47000 | 46900 | 670 |
| 381 | 20250228 | 125500 | 8981502400 | 47000 | 46950 | 47000 | 46950 | 212 |
| 382 | 20250228 | 125400 | 8971544800 | 46950 | 47000 | 47000 | 46900 | 247 |
| 383 | 20250228 | 125300 | 8959948300 | 47000 | 46950 | 47000 | 46900 | 218 |
| 384 | 20250228 | 125200 | 8949712200 | 46950 | 46950 | 46950 | 46900 | 389 |
| 385 | 20250228 | 125100 | 8931460350 | 46950 | 46800 | 47000 | 46800 | 2251 |
| 386 | 20250228 | 125000 | 8825837500 | 46850 | 46850 | 46850 | 46800 | 859 |
| 387 | 20250228 | 124900 | 8785594600 | 46850 | 46900 | 46900 | 46850 | 228 |
| 388 | 20250228 | 124800 | 8774904950 | 46900 | 46950 | 46950 | 46900 | 352 |
| 389 | 20250228 | 124700 | 8758389300 | 46900 | 46950 | 46950 | 46900 | 393 |
| 390 | 20250228 | 124600 | 8739949750 | 46950 | 47000 | 47000 | 46900 | 303 |
| 391 | 20250228 | 124500 | 8725720350 | 47000 | 46900 | 47000 | 46900 | 3183 |
| 392 | 20250228 | 124400 | 8576400050 | 46900 | 46900 | 46950 | 46900 | 836 |
| 393 | 20250228 | 124300 | 8537182750 | 46900 | 46900 | 46950 | 46900 | 403 |
| 394 | 20250228 | 124200 | 8518278500 | 46950 | 46900 | 46950 | 46900 | 278 |
| 395 | 20250228 | 124100 | 8505228250 | 46900 | 46900 | 46950 | 46900 | 588 |
| 396 | 20250228 | 124000 | 8477636350 | 46950 | 46900 | 46950 | 46900 | 145 |
| 397 | 20250228 | 123900 | 8470830550 | 46900 | 46900 | 46950 | 46900 | 473 |
| 398 | 20250228 | 123800 | 8448636050 | 46950 | 46900 | 46950 | 46900 | 147 |
| 399 | 20250228 | 123700 | 8441736350 | 46950 | 46900 | 46950 | 46900 | 379 |
| 400 | 20250228 | 123600 | 8423954150 | 46900 | 46900 | 46950 | 46900 | 133 |
| 401 | 20250228 | 123500 | 8417712100 | 46900 | 47000 | 47000 | 46900 | 439 |
| 402 | 20250228 | 123400 | 8397111900 | 47000 | 46950 | 47000 | 46900 | 297 |
| 403 | 20250228 | 123300 | 8383166100 | 46900 | 46850 | 47050 | 46850 | 521 |
| 404 | 20250228 | 123200 | 8358691250 | 46850 | 46850 | 46900 | 46850 | 636 |
| 405 | 20250228 | 123100 | 8328864400 | 46850 | 46900 | 46950 | 46850 | 428 |
| 406 | 20250228 | 123000 | 8308801350 | 46900 | 46950 | 46950 | 46850 | 2133 |
| 407 | 20250228 | 122900 | 8208787450 | 46950 | 46950 | 46950 | 46900 | 701 |
| 408 | 20250228 | 122800 | 8175899750 | 46900 | 46900 | 46950 | 46900 | 262 |
| 409 | 20250228 | 122700 | 8163606700 | 46950 | 46900 | 46950 | 46900 | 524 |
| 410 | 20250228 | 122600 | 8139019050 | 46950 | 46950 | 46950 | 46900 | 341 |
| 411 | 20250228 | 122500 | 8123009350 | 46950 | 46900 | 46950 | 46900 | 393 |
| 412 | 20250228 | 122400 | 8104571050 | 46950 | 47050 | 47050 | 46900 | 587 |
| 413 | 20250228 | 122300 | 8077017150 | 47000 | 47000 | 47000 | 46900 | 361 |
| 414 | 20250228 | 122200 | 8060063750 | 47000 | 46950 | 47000 | 46900 | 668 |
| 415 | 20250228 | 122100 | 8028700600 | 46950 | 47050 | 47050 | 46900 | 1503 |
| 416 | 20250228 | 122000 | 7958096800 | 47050 | 47000 | 47050 | 47000 | 293 |
| 417 | 20250228 | 121900 | 7944313200 | 47050 | 47050 | 47050 | 47000 | 202 |
| 418 | 20250228 | 121800 | 7934810300 | 47000 | 47000 | 47050 | 47000 | 183 |
| 419 | 20250228 | 121700 | 7926202150 | 47000 | 47000 | 47050 | 46950 | 929 |
| 420 | 20250228 | 121600 | 7882534400 | 47050 | 47050 | 47050 | 47000 | 230 |
| 421 | 20250228 | 121500 | 7871714500 | 47000 | 47000 | 47050 | 46950 | 371 |
| 422 | 20250228 | 121400 | 7854272000 | 47000 | 47050 | 47050 | 47000 | 324 |
| 423 | 20250228 | 121300 | 7839036900 | 47050 | 47000 | 47050 | 46900 | 3347 |
| 424 | 20250228 | 121200 | 7681873650 | 46950 | 47000 | 47000 | 46950 | 545 |
| 425 | 20250228 | 121100 | 7656271000 | 47000 | 47000 | 47000 | 46950 | 431 |
| 426 | 20250228 | 121000 | 7636027950 | 47000 | 46950 | 47000 | 46950 | 509 |
| 427 | 20250228 | 120900 | 7612121850 | 46950 | 47050 | 47050 | 46950 | 1056 |
| 428 | 20250228 | 120800 | 7562497900 | 47050 | 47100 | 47150 | 47000 | 1367 |
| 429 | 20250228 | 120700 | 7498167800 | 47050 | 47000 | 47150 | 47000 | 1915 |
| 430 | 20250228 | 120600 | 7407956500 | 47050 | 47050 | 47050 | 47000 | 415 |
| 431 | 20250228 | 120500 | 7388441400 | 47050 | 47000 | 47150 | 47000 | 1369 |
| 432 | 20250228 | 120400 | 7323935300 | 47000 | 47000 | 47150 | 46950 | 2124 |
| 433 | 20250228 | 120300 | 7224029400 | 47000 | 46950 | 47000 | 46950 | 233 |
| 434 | 20250228 | 120200 | 7213079900 | 46950 | 47050 | 47050 | 46950 | 709 |
| 435 | 20250228 | 120100 | 7179742250 | 47050 | 47100 | 47100 | 46950 | 5922 |
| 436 | 20250228 | 120000 | 6901238050 | 47100 | 47050 | 47100 | 47050 | 817 |
| 437 | 20250228 | 115900 | 6862788950 | 47050 | 47100 | 47150 | 47050 | 2043 |
| 438 | 20250228 | 115800 | 6766565650 | 47100 | 47150 | 47150 | 47100 | 645 |
| 439 | 20250228 | 115700 | 6736180600 | 47150 | 47200 | 47200 | 47100 | 174 |
| 440 | 20250228 | 115600 | 6727969850 | 47200 | 47150 | 47200 | 47100 | 354 |
| 441 | 20250228 | 115500 | 6711272350 | 47150 | 47150 | 47200 | 47150 | 59 |
| 442 | 20250228 | 115400 | 6708489550 | 47200 | 47150 | 47250 | 47150 | 295 |
| 443 | 20250228 | 115300 | 6694561950 | 47200 | 47150 | 47200 | 47100 | 272 |
| 444 | 20250228 | 115200 | 6681732650 | 47100 | 47250 | 47250 | 47100 | 111 |
| 445 | 20250228 | 115100 | 6676497700 | 47200 | 47100 | 47250 | 47100 | 209 |
| 446 | 20250228 | 115000 | 6666630500 | 47100 | 47150 | 47150 | 47100 | 294 |
| 447 | 20250228 | 114900 | 6652770000 | 47150 | 47150 | 47150 | 47100 | 223 |
| 448 | 20250228 | 114800 | 6642260450 | 47150 | 47200 | 47200 | 47100 | 268 |
| 449 | 20250228 | 114700 | 6629626000 | 47200 | 47200 | 47200 | 47100 | 231 |
| 450 | 20250228 | 114600 | 6618729750 | 47200 | 47200 | 47250 | 47150 | 1104 |
| 451 | 20250228 | 114500 | 6566666450 | 47200 | 47200 | 47200 | 47150 | 227 |
| 452 | 20250228 | 114400 | 6555953900 | 47150 | 47200 | 47200 | 47150 | 221 |
| 453 | 20250228 | 114300 | 6545527800 | 47200 | 47150 | 47250 | 47150 | 191 |
| 454 | 20250228 | 114200 | 6536511200 | 47150 | 47150 | 47200 | 47150 | 290 |
| 455 | 20250228 | 114100 | 6522825550 | 47200 | 47150 | 47250 | 47150 | 502 |
| 456 | 20250228 | 114000 | 6499140550 | 47150 | 47150 | 47200 | 47150 | 146 |
| 457 | 20250228 | 113900 | 6492251300 | 47200 | 47200 | 47250 | 47150 | 263 |
| 458 | 20250228 | 113800 | 6479835200 | 47250 | 47250 | 47250 | 47200 | 186 |
| 459 | 20250228 | 113700 | 6471048050 | 47250 | 47250 | 47250 | 47200 | 2271 |
| 460 | 20250228 | 113600 | 6363827500 | 47300 | 47250 | 47300 | 47250 | 225 |
| 461 | 20250228 | 113500 | 6353187100 | 47300 | 47300 | 47300 | 47250 | 381 |
| 462 | 20250228 | 113400 | 6335177550 | 47300 | 47300 | 47300 | 47250 | 597 |
| 463 | 20250228 | 113300 | 6306939500 | 47250 | 47250 | 47300 | 47250 | 535 |
| 464 | 20250228 | 113200 | 6281646000 | 47250 | 47250 | 47250 | 47200 | 160 |
| 465 | 20250228 | 113100 | 6274087650 | 47250 | 47300 | 47300 | 47200 | 219 |
| 466 | 20250228 | 113000 | 6263734950 | 47300 | 47250 | 47300 | 47200 | 157 |
| 467 | 20250228 | 112900 | 6256315450 | 47250 | 47300 | 47300 | 47200 | 535 |
| 468 | 20250228 | 112800 | 6231018000 | 47300 | 47250 | 47300 | 47250 | 199 |
| 469 | 20250228 | 112700 | 6221606850 | 47250 | 47300 | 47350 | 47250 | 229 |
| 470 | 20250228 | 112600 | 6210780800 | 47300 | 47250 | 47350 | 47250 | 299 |
| 471 | 20250228 | 112500 | 6196640300 | 47250 | 47250 | 47300 | 47200 | 331 |
| 472 | 20250228 | 112400 | 6180994200 | 47300 | 47300 | 47300 | 47200 | 109 |
| 473 | 20250228 | 112300 | 6175841400 | 47300 | 47350 | 47350 | 47200 | 251 |
| 474 | 20250228 | 112200 | 6163970650 | 47350 | 47250 | 47350 | 47250 | 193 |
| 475 | 20250228 | 112100 | 6154837700 | 47200 | 47300 | 47300 | 47200 | 297 |
| 476 | 20250228 | 112000 | 6140802800 | 47300 | 47300 | 47350 | 47300 | 256 |
| 477 | 20250228 | 111900 | 6128685500 | 47300 | 47250 | 47350 | 47250 | 313 |
| 478 | 20250228 | 111800 | 6113877900 | 47250 | 47350 | 47350 | 47250 | 350 |
| 479 | 20250228 | 111700 | 6097321350 | 47350 | 47300 | 47350 | 47250 | 254 |
| 480 | 20250228 | 111600 | 6085307350 | 47300 | 47300 | 47350 | 47250 | 175 |
| 481 | 20250228 | 111500 | 6077024750 | 47350 | 47300 | 47400 | 47250 | 393 |
| 482 | 20250228 | 111400 | 6058432300 | 47250 | 47300 | 47400 | 47200 | 1346 |
| 483 | 20250228 | 111300 | 5994789050 | 47300 | 47350 | 47350 | 47300 | 555 |
| 484 | 20250228 | 111200 | 5968527750 | 47400 | 47400 | 47400 | 47350 | 242 |
| 485 | 20250228 | 111100 | 5957057900 | 47400 | 47450 | 47450 | 47350 | 422 |
| 486 | 20250228 | 111000 | 5937047400 | 47450 | 47400 | 47450 | 47350 | 1790 |
| 487 | 20250228 | 110900 | 5852191150 | 47400 | 47300 | 47450 | 47250 | 889 |
| 488 | 20250228 | 110800 | 5810131400 | 47250 | 47450 | 47450 | 47200 | 1803 |
| 489 | 20250228 | 110700 | 5724907100 | 47450 | 47400 | 47450 | 47350 | 189 |
| 490 | 20250228 | 110600 | 5715943100 | 47450 | 47450 | 47450 | 47400 | 340 |
| 491 | 20250228 | 110500 | 5699821000 | 47450 | 47400 | 47450 | 47350 | 575 |
| 492 | 20250228 | 110400 | 5672578400 | 47400 | 47300 | 47400 | 47300 | 395 |
| 493 | 20250228 | 110300 | 5653872650 | 47300 | 47350 | 47350 | 47300 | 243 |
| 494 | 20250228 | 110200 | 5642367850 | 47300 | 47300 | 47350 | 47200 | 1349 |
| 495 | 20250228 | 110100 | 5578582250 | 47300 | 47400 | 47400 | 47300 | 172 |
| 496 | 20250228 | 110000 | 5570437150 | 47350 | 47350 | 47400 | 47300 | 801 |
| 497 | 20250228 | 105900 | 5532527500 | 47350 | 47400 | 47400 | 47350 | 211 |
| 498 | 20250228 | 105800 | 5522531150 | 47350 | 47350 | 47400 | 47350 | 146 |
| 499 | 20250228 | 105700 | 5515611950 | 47400 | 47400 | 47400 | 47300 | 420 |
| 500 | 20250228 | 105600 | 5495711300 | 47300 | 47400 | 47400 | 47250 | 3530 |
| 501 | 20250228 | 105500 | 5328710200 | 47450 | 47500 | 47500 | 47350 | 1318 |
| 502 | 20250228 | 105400 | 5266171000 | 47500 | 47500 | 47500 | 47450 | 993 |
| 503 | 20250228 | 105300 | 5219004600 | 47500 | 47450 | 47500 | 47400 | 1350 |
| 504 | 20250228 | 105200 | 5154942800 | 47450 | 47450 | 47450 | 47400 | 371 |
| 505 | 20250228 | 105100 | 5137339950 | 47400 | 47250 | 47450 | 47200 | 873 |
| 506 | 20250228 | 105000 | 5096035300 | 47250 | 47200 | 47250 | 47200 | 218 |
| 507 | 20250228 | 104900 | 5085736300 | 47200 | 47250 | 47250 | 47200 | 108 |
| 508 | 20250228 | 104800 | 5080633900 | 47250 | 47250 | 47250 | 47200 | 226 |
| 509 | 20250228 | 104700 | 5069957050 | 47250 | 47200 | 47250 | 47200 | 230 |
| 510 | 20250228 | 104600 | 5059091200 | 47200 | 47250 | 47250 | 47200 | 706 |
| 511 | 20250228 | 104500 | 5025733000 | 47250 | 47200 | 47250 | 47200 | 520 |
| 512 | 20250228 | 104400 | 5001182000 | 47250 | 47250 | 47250 | 47200 | 134 |
| 513 | 20250228 | 104300 | 4994850650 | 47250 | 47250 | 47250 | 47200 | 216 |
| 514 | 20250228 | 104200 | 4984645550 | 47200 | 47250 | 47250 | 47200 | 171 |
| 515 | 20250228 | 104100 | 4976566750 | 47250 | 47250 | 47250 | 47150 | 355 |
| 516 | 20250228 | 104000 | 4959806200 | 47250 | 47150 | 47250 | 47150 | 145 |
| 517 | 20250228 | 103900 | 4952957050 | 47150 | 47150 | 47250 | 47150 | 220 |
| 518 | 20250228 | 103800 | 4942573000 | 47150 | 47200 | 47250 | 47150 | 798 |
| 519 | 20250228 | 103700 | 4904936400 | 47200 | 47150 | 47200 | 47150 | 179 |
| 520 | 20250228 | 103600 | 4896488700 | 47150 | 47150 | 47200 | 47150 | 153 |
| 521 | 20250228 | 103500 | 4889267450 | 47150 | 47150 | 47200 | 47150 | 115 |
| 522 | 20250228 | 103400 | 4883840400 | 47200 | 47150 | 47200 | 47150 | 285 |
| 523 | 20250228 | 103300 | 4870393950 | 47150 | 47200 | 47200 | 47150 | 890 |
| 524 | 20250228 | 103200 | 4828386850 | 47200 | 47200 | 47200 | 47150 | 126 |
| 525 | 20250228 | 103100 | 4822440700 | 47200 | 47250 | 47250 | 47150 | 1958 |
| 526 | 20250228 | 103000 | 4730027700 | 47250 | 47200 | 47250 | 47200 | 799 |
| 527 | 20250228 | 102900 | 4692309900 | 47200 | 47300 | 47300 | 47200 | 671 |
| 528 | 20250228 | 102800 | 4660602850 | 47250 | 47300 | 47300 | 47250 | 307 |
| 529 | 20250228 | 102700 | 4646082800 | 47250 | 47300 | 47300 | 47250 | 339 |
| 530 | 20250228 | 102600 | 4630050650 | 47300 | 47300 | 47300 | 47300 | 173 |
| 531 | 20250228 | 102500 | 4621867750 | 47300 | 47350 | 47350 | 47250 | 645 |
| 532 | 20250228 | 102400 | 4591353050 | 47350 | 47450 | 47450 | 47300 | 325 |
| 533 | 20250228 | 102300 | 4575953150 | 47450 | 47400 | 47450 | 47400 | 227 |
| 534 | 20250228 | 102200 | 4565187800 | 47400 | 47300 | 47400 | 47250 | 1750 |
| 535 | 20250228 | 102100 | 4482385450 | 47300 | 47300 | 47300 | 47250 | 165 |
| 536 | 20250228 | 102000 | 4474581400 | 47300 | 47300 | 47350 | 47300 | 1066 |
| 537 | 20250228 | 101900 | 4424148350 | 47300 | 47350 | 47400 | 47300 | 906 |
| 538 | 20250228 | 101800 | 4381264150 | 47400 | 47350 | 47400 | 47300 | 859 |
| 539 | 20250228 | 101700 | 4340577050 | 47350 | 47350 | 47400 | 47300 | 106 |
| 540 | 20250228 | 101600 | 4335557900 | 47400 | 47400 | 47450 | 47350 | 279 |
| 541 | 20250228 | 101500 | 4322333850 | 47400 | 47350 | 47450 | 47350 | 1113 |
| 542 | 20250228 | 101400 | 4269583300 | 47350 | 47400 | 47400 | 47350 | 208 |
| 543 | 20250228 | 101300 | 4259730550 | 47350 | 47350 | 47400 | 47350 | 227 |
| 544 | 20250228 | 101200 | 4248972400 | 47400 | 47400 | 47400 | 47350 | 553 |
| 545 | 20250228 | 101100 | 4222768750 | 47350 | 47400 | 47400 | 47350 | 277 |
| 546 | 20250228 | 101000 | 4209646350 | 47350 | 47350 | 47400 | 47350 | 366 |
| 547 | 20250228 | 100900 | 4192302100 | 47350 | 47400 | 47400 | 47350 | 405 |
| 548 | 20250228 | 100800 | 4173107200 | 47400 | 47350 | 47400 | 47350 | 142 |
| 549 | 20250228 | 100700 | 4166377300 | 47350 | 47400 | 47450 | 47350 | 1101 |
| 550 | 20250228 | 100600 | 4114197100 | 47350 | 47450 | 47450 | 47350 | 1451 |
| 551 | 20250228 | 100500 | 4045393450 | 47500 | 47450 | 47500 | 47400 | 452 |
| 552 | 20250228 | 100400 | 4023929500 | 47450 | 47500 | 47550 | 47450 | 646 |
| 553 | 20250228 | 100300 | 3993250500 | 47500 | 47500 | 47550 | 47500 | 175 |
| 554 | 20250228 | 100200 | 3984930350 | 47550 | 47550 | 47550 | 47500 | 135 |
| 555 | 20250228 | 100100 | 3978511900 | 47550 | 47400 | 47600 | 47400 | 2041 |
| 556 | 20250228 | 100000 | 3881573450 | 47450 | 47450 | 47450 | 47400 | 772 |
| 557 | 20250228 | 095900 | 3844962250 | 47450 | 47450 | 47450 | 47400 | 409 |
| 558 | 20250228 | 095800 | 3825570800 | 47400 | 47450 | 47450 | 47400 | 637 |
| 559 | 20250228 | 095700 | 3795351600 | 47450 | 47400 | 47450 | 47400 | 726 |
| 560 | 20250228 | 095600 | 3760907700 | 47450 | 47450 | 47450 | 47400 | 309 |
| 561 | 20250228 | 095500 | 3746253650 | 47450 | 47450 | 47450 | 47400 | 1186 |
| 562 | 20250228 | 095400 | 3690017400 | 47400 | 47450 | 47450 | 47400 | 507 |
| 563 | 20250228 | 095300 | 3665972300 | 47400 | 47450 | 47450 | 47400 | 346 |
| 564 | 20250228 | 095200 | 3649556400 | 47450 | 47450 | 47450 | 47400 | 393 |
| 565 | 20250228 | 095100 | 3630918450 | 47400 | 47450 | 47450 | 47400 | 378 |
| 566 | 20250228 | 095000 | 3612990050 | 47450 | 47450 | 47450 | 47400 | 474 |
| 567 | 20250228 | 094900 | 3590499950 | 47450 | 47400 | 47450 | 47400 | 985 |
| 568 | 20250228 | 094800 | 3543769500 | 47400 | 47400 | 47450 | 47400 | 1178 |
| 569 | 20250228 | 094700 | 3487926850 | 47450 | 47450 | 47450 | 47400 | 253 |
| 570 | 20250228 | 094600 | 3475926900 | 47450 | 47450 | 47450 | 47400 | 506 |
| 571 | 20250228 | 094500 | 3451921500 | 47450 | 47450 | 47450 | 47400 | 387 |
| 572 | 20250228 | 094400 | 3433561650 | 47450 | 47450 | 47450 | 47400 | 869 |
| 573 | 20250228 | 094300 | 3392328250 | 47450 | 47500 | 47500 | 47400 | 1144 |
| 574 | 20250228 | 094200 | 3338069450 | 47500 | 47550 | 47550 | 47450 | 520 |
| 575 | 20250228 | 094100 | 3313373950 | 47550 | 47550 | 47600 | 47500 | 714 |
| 576 | 20250228 | 094000 | 3279421050 | 47600 | 47600 | 47600 | 47550 | 848 |
| 577 | 20250228 | 093900 | 3239062950 | 47600 | 47650 | 47650 | 47450 | 3331 |
| 578 | 20250228 | 093800 | 3080654250 | 47650 | 47650 | 47650 | 47600 | 131 |
| 579 | 20250228 | 093700 | 3074413800 | 47650 | 47500 | 47650 | 47450 | 3719 |
| 580 | 20250228 | 093600 | 2897597900 | 47500 | 47600 | 47600 | 47450 | 1122 |
| 581 | 20250228 | 093500 | 2844252400 | 47600 | 47600 | 47600 | 47550 | 257 |
| 582 | 20250228 | 093400 | 2832024800 | 47600 | 47600 | 47600 | 47550 | 563 |
| 583 | 20250228 | 093300 | 2805226400 | 47600 | 47600 | 47600 | 47500 | 737 |
| 584 | 20250228 | 093200 | 2770168950 | 47600 | 47450 | 47600 | 47450 | 2809 |
| 585 | 20250228 | 093100 | 2636650950 | 47450 | 47350 | 47450 | 47350 | 1745 |
| 586 | 20250228 | 093000 | 2553929750 | 47400 | 47400 | 47400 | 47350 | 890 |
| 587 | 20250228 | 092900 | 2511752450 | 47350 | 47400 | 47400 | 47350 | 77 |
| 588 | 20250228 | 092800 | 2508104000 | 47400 | 47250 | 47400 | 47250 | 1241 |
| 589 | 20250228 | 092700 | 2449385650 | 47250 | 47300 | 47300 | 47250 | 646 |
| 590 | 20250228 | 092600 | 2418838650 | 47300 | 47300 | 47300 | 47200 | 1599 |
| 591 | 20250228 | 092500 | 2343309300 | 47350 | 47350 | 47450 | 47300 | 672 |
| 592 | 20250228 | 092400 | 2311468000 | 47350 | 47300 | 47400 | 47300 | 2091 |
| 593 | 20250228 | 092300 | 2212453700 | 47300 | 47350 | 47400 | 47300 | 551 |
| 594 | 20250228 | 092200 | 2186362350 | 47350 | 47200 | 47350 | 47100 | 2341 |
| 595 | 20250228 | 092100 | 2075829800 | 47200 | 47150 | 47300 | 47100 | 2517 |
| 596 | 20250228 | 092000 | 1957001200 | 47100 | 47100 | 47150 | 47100 | 106 |
| 597 | 20250228 | 091900 | 1952007000 | 47150 | 47250 | 47250 | 47150 | 967 |
| 598 | 20250228 | 091800 | 1906397450 | 47250 | 47200 | 47250 | 47200 | 358 |
| 599 | 20250228 | 091700 | 1889498600 | 47250 | 47300 | 47300 | 47100 | 1336 |
| 600 | 20250228 | 091600 | 1826444900 | 47250 | 47100 | 47300 | 47100 | 1639 |
| 601 | 20250228 | 091500 | 1749038400 | 47100 | 47150 | 47250 | 47050 | 6399 |
| 602 | 20250228 | 091400 | 1447285350 | 47150 | 47250 | 47250 | 47050 | 2415 |
| 603 | 20250228 | 091300 | 1333412200 | 47250 | 47100 | 47300 | 47050 | 1881 |
| 604 | 20250228 | 091200 | 1244717500 | 47100 | 47100 | 47100 | 46950 | 3500 |
| 605 | 20250228 | 091100 | 1080180000 | 47100 | 47150 | 47150 | 47050 | 206 |
| 606 | 20250228 | 091000 | 1070482800 | 47150 | 47100 | 47250 | 47000 | 3827 |
| 607 | 20250228 | 090900 | 890098350 | 47200 | 47250 | 47250 | 47150 | 1566 |
| 608 | 20250228 | 090800 | 816169050 | 47250 | 47150 | 47250 | 47000 | 4418 |
| 609 | 20250228 | 090700 | 607898600 | 47150 | 47000 | 47200 | 47000 | 1656 |
| 610 | 20250228 | 090600 | 529923100 | 47000 | 47000 | 47000 | 46950 | 391 |
| 611 | 20250228 | 090500 | 511549000 | 47000 | 47000 | 47050 | 46950 | 2636 |
| 612 | 20250228 | 090400 | 387663650 | 47000 | 47050 | 47050 | 47000 | 282 |
| 613 | 20250228 | 090300 | 374407500 | 47050 | 47050 | 47050 | 46950 | 3580 |
| 614 | 20250228 | 090200 | 206175800 | 47000 | 47100 | 47100 | 47000 | 2074 |
| 615 | 20250228 | 090100 | 108593400 | 47100 | 47350 | 47350 | 47050 | 1020 |
| 616 | 20250228 | 090000 | 60411050 | 47400 | 47300 | 47400 | 47300 | 1273 |