33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 191400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 5083 |
| 3 | 20250227 | 191300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20250227 | 191200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20250227 | 191100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20250227 | 191000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20250227 | 190900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20250227 | 190800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20250227 | 190700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20250227 | 190600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20250227 | 190500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20250227 | 190400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20250227 | 190300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20250227 | 190200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20250227 | 190100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20250227 | 190000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20250227 | 185900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20250227 | 185800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20250227 | 185700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20250227 | 185600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20250227 | 185500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20250227 | 185400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20250227 | 185300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20250227 | 185200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20250227 | 185100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20250227 | 185000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20250227 | 184900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20250227 | 184800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20250227 | 184700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20250227 | 184600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20250227 | 184500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20250227 | 184400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 5083 |
| 33 | 20250227 | 184300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20250227 | 184200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20250227 | 184100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20250227 | 184000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20250227 | 183900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20250227 | 183800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20250227 | 183700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20250227 | 183600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20250227 | 183500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20250227 | 183400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20250227 | 183300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20250227 | 183200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20250227 | 183100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20250227 | 183000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20250227 | 182900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20250227 | 182800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20250227 | 182700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20250227 | 182600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20250227 | 182500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20250227 | 182400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20250227 | 182300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20250227 | 182200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20250227 | 182100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20250227 | 182000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20250227 | 181900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20250227 | 181800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20250227 | 181700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20250227 | 181600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20250227 | 181500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20250227 | 181400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 5083 |
| 63 | 20250227 | 181300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20250227 | 181200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20250227 | 181100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20250227 | 181000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20250227 | 180900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20250227 | 180800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20250227 | 180700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20250227 | 180600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20250227 | 180500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20250227 | 180400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20250227 | 180300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20250227 | 180200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20250227 | 180100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20250227 | 180000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20250227 | 175900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20250227 | 175800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20250227 | 175700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20250227 | 175600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20250227 | 175500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20250227 | 175400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20250227 | 175300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20250227 | 175200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20250227 | 175100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20250227 | 175000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20250227 | 174900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20250227 | 174800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20250227 | 174700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20250227 | 174600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20250227 | 174500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20250227 | 174400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 5083 |
| 93 | 20250227 | 174300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20250227 | 174200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20250227 | 174100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20250227 | 174000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20250227 | 173900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20250227 | 173800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20250227 | 173700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20250227 | 173600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20250227 | 173500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20250227 | 173400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20250227 | 173300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20250227 | 173200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20250227 | 173100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20250227 | 173000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20250227 | 172900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20250227 | 172800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20250227 | 172700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20250227 | 172600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20250227 | 172500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20250227 | 172400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20250227 | 172300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20250227 | 172200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20250227 | 172100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20250227 | 172000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20250227 | 171900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20250227 | 171800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20250227 | 171700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20250227 | 171600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20250227 | 171500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20250227 | 171400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 5083 |
| 123 | 20250227 | 171300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20250227 | 171200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20250227 | 171100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20250227 | 171000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20250227 | 170900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20250227 | 170800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20250227 | 170700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20250227 | 170600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20250227 | 170500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20250227 | 170400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20250227 | 170300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20250227 | 170200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20250227 | 170100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20250227 | 170000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20250227 | 165900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20250227 | 165800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20250227 | 165700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20250227 | 165600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20250227 | 165500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20250227 | 165400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20250227 | 165300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20250227 | 165200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20250227 | 165100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20250227 | 165000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20250227 | 164900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20250227 | 164800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20250227 | 164700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20250227 | 164600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20250227 | 164500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20250227 | 164400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 5083 |
| 153 | 20250227 | 164300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20250227 | 164200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20250227 | 164100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20250227 | 164000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20250227 | 163900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20250227 | 163800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20250227 | 163700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20250227 | 163600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20250227 | 163500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20250227 | 163400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20250227 | 163300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20250227 | 163200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20250227 | 163100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20250227 | 163000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20250227 | 162900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20250227 | 162800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20250227 | 162700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20250227 | 162600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20250227 | 162500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20250227 | 162400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20250227 | 162300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20250227 | 162200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20250227 | 162100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20250227 | 162000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20250227 | 161900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20250227 | 161800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20250227 | 161700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20250227 | 161600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20250227 | 161500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20250227 | 161400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 5083 |
| 183 | 20250227 | 161300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20250227 | 161200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20250227 | 161100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20250227 | 161000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20250227 | 160900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20250227 | 160800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20250227 | 160700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20250227 | 160600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20250227 | 160500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20250227 | 160400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20250227 | 160300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20250227 | 160200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20250227 | 160100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20250227 | 160000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20250227 | 155900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20250227 | 155800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20250227 | 155700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20250227 | 155600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20250227 | 155500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20250227 | 155400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20250227 | 155300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20250227 | 155200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20250227 | 155100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20250227 | 155000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20250227 | 154900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20250227 | 154800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20250227 | 154700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20250227 | 154600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20250227 | 154500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20250227 | 154400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 5083 |
| 213 | 20250227 | 154300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20250227 | 154200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20250227 | 154100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20250227 | 154000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20250227 | 153900 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20250227 | 153800 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20250227 | 153700 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20250227 | 153600 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20250227 | 153500 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20250227 | 153400 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20250227 | 153300 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20250227 | 153200 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20250227 | 153100 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20250227 | 153000 | 7080304350 | 22500 | 22500 | 22500 | 22500 | 5083 |
| 227 | 20250227 | 152900 | 6965936850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20250227 | 152800 | 6965936850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20250227 | 152700 | 6965936850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20250227 | 152600 | 6965936850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20250227 | 152500 | 6965936850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20250227 | 152400 | 6965936850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20250227 | 152300 | 6965936850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20250227 | 152200 | 6965936850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20250227 | 152100 | 6965936850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20250227 | 152000 | 6965936850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20250227 | 151900 | 6965936850 | 22550 | 22550 | 22600 | 22550 | 907 |
| 238 | 20250227 | 151800 | 6945483950 | 22550 | 22600 | 22650 | 22550 | 1375 |
| 239 | 20250227 | 151700 | 6914418550 | 22600 | 22600 | 22600 | 22550 | 650 |
| 240 | 20250227 | 151600 | 6899733550 | 22550 | 22600 | 22600 | 22550 | 606 |
| 241 | 20250227 | 151500 | 6886042950 | 22600 | 22550 | 22600 | 22550 | 1859 |
| 242 | 20250227 | 151400 | 6844087900 | 22550 | 22550 | 22650 | 22550 | 852 |
| 243 | 20250227 | 151300 | 6824833250 | 22600 | 22550 | 22600 | 22550 | 4552 |
| 244 | 20250227 | 151200 | 6721959300 | 22600 | 22600 | 22600 | 22550 | 875 |
| 245 | 20250227 | 151100 | 6702185100 | 22550 | 22550 | 22600 | 22550 | 1380 |
| 246 | 20250227 | 151000 | 6671030150 | 22550 | 22600 | 22650 | 22550 | 1648 |
| 247 | 20250227 | 150900 | 6633812900 | 22600 | 22600 | 22650 | 22600 | 639 |
| 248 | 20250227 | 150800 | 6619348100 | 22550 | 22600 | 22650 | 22550 | 3088 |
| 249 | 20250227 | 150700 | 6549556100 | 22600 | 22600 | 22600 | 22550 | 751 |
| 250 | 20250227 | 150600 | 6532589300 | 22550 | 22550 | 22600 | 22550 | 838 |
| 251 | 20250227 | 150500 | 6513651850 | 22600 | 22600 | 22600 | 22550 | 1320 |
| 252 | 20250227 | 150400 | 6483820500 | 22550 | 22600 | 22600 | 22550 | 1333 |
| 253 | 20250227 | 150300 | 6453720500 | 22650 | 22600 | 22650 | 22550 | 919 |
| 254 | 20250227 | 150200 | 6432951450 | 22550 | 22600 | 22600 | 22500 | 3604 |
| 255 | 20250227 | 150100 | 6351628150 | 22550 | 22600 | 22600 | 22550 | 777 |
| 256 | 20250227 | 150000 | 6334074950 | 22550 | 22600 | 22600 | 22550 | 608 |
| 257 | 20250227 | 145900 | 6320338900 | 22600 | 22600 | 22650 | 22550 | 1338 |
| 258 | 20250227 | 145800 | 6290105950 | 22650 | 22600 | 22650 | 22550 | 812 |
| 259 | 20250227 | 145700 | 6271729550 | 22550 | 22650 | 22650 | 22550 | 1294 |
| 260 | 20250227 | 145600 | 6242466200 | 22600 | 22650 | 22650 | 22600 | 2183 |
| 261 | 20250227 | 145500 | 6193085650 | 22650 | 22550 | 22650 | 22550 | 2429 |
| 262 | 20250227 | 145400 | 6138186300 | 22600 | 22550 | 22600 | 22550 | 1297 |
| 263 | 20250227 | 145300 | 6108906250 | 22550 | 22550 | 22600 | 22500 | 2441 |
| 264 | 20250227 | 145200 | 6053842100 | 22600 | 22550 | 22600 | 22550 | 475 |
| 265 | 20250227 | 145100 | 6043124350 | 22550 | 22550 | 22600 | 22550 | 3235 |
| 266 | 20250227 | 145000 | 5970172450 | 22500 | 22500 | 22550 | 22500 | 3465 |
| 267 | 20250227 | 144900 | 5892198250 | 22500 | 22500 | 22500 | 22500 | 701 |
| 268 | 20250227 | 144800 | 5876425750 | 22450 | 22500 | 22500 | 22450 | 369 |
| 269 | 20250227 | 144700 | 5868130250 | 22500 | 22500 | 22500 | 22450 | 203 |
| 270 | 20250227 | 144600 | 5863563700 | 22450 | 22450 | 22450 | 22450 | 205 |
| 271 | 20250227 | 144500 | 5858961450 | 22500 | 22400 | 22500 | 22400 | 3719 |
| 272 | 20250227 | 144400 | 5775466800 | 22450 | 22400 | 22450 | 22400 | 72 |
| 273 | 20250227 | 144300 | 5773853600 | 22400 | 22400 | 22450 | 22400 | 187 |
| 274 | 20250227 | 144200 | 5769664100 | 22400 | 22400 | 22450 | 22400 | 645 |
| 275 | 20250227 | 144100 | 5755215600 | 22450 | 22450 | 22450 | 22450 | 179 |
| 276 | 20250227 | 144000 | 5751197050 | 22450 | 22450 | 22450 | 22400 | 60 |
| 277 | 20250227 | 143900 | 5749852600 | 22450 | 22400 | 22450 | 22400 | 511 |
| 278 | 20250227 | 143800 | 5738406150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 279 | 20250227 | 143700 | 5738406150 | 22400 | 22450 | 22450 | 22400 | 51 |
| 280 | 20250227 | 143600 | 5737263700 | 22450 | 22450 | 22450 | 22450 | 78 |
| 281 | 20250227 | 143500 | 5735512600 | 22450 | 22450 | 22450 | 22400 | 158 |
| 282 | 20250227 | 143400 | 5731973300 | 22450 | 22400 | 22450 | 22400 | 377 |
| 283 | 20250227 | 143300 | 5723527500 | 22400 | 22400 | 22400 | 22400 | 127 |
| 284 | 20250227 | 143200 | 5720682700 | 22400 | 22400 | 22400 | 22400 | 441 |
| 285 | 20250227 | 143100 | 5710804300 | 22400 | 22400 | 22400 | 22400 | 121 |
| 286 | 20250227 | 143000 | 5708093900 | 22450 | 22400 | 22450 | 22400 | 614 |
| 287 | 20250227 | 142900 | 5694340250 | 22400 | 22400 | 22400 | 22400 | 1328 |
| 288 | 20250227 | 142800 | 5664593050 | 22450 | 22400 | 22450 | 22400 | 424 |
| 289 | 20250227 | 142700 | 5655093750 | 22400 | 22400 | 22400 | 22400 | 1 |
| 290 | 20250227 | 142600 | 5655071350 | 22400 | 22450 | 22450 | 22400 | 54 |
| 291 | 20250227 | 142500 | 5653860950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 292 | 20250227 | 142400 | 5653860950 | 22400 | 22400 | 22450 | 22400 | 77 |
| 293 | 20250227 | 142300 | 5652136100 | 22450 | 22450 | 22450 | 22450 | 136 |
| 294 | 20250227 | 142200 | 5649082900 | 22400 | 22450 | 22450 | 22400 | 56 |
| 295 | 20250227 | 142100 | 5647827450 | 22450 | 22450 | 22450 | 22400 | 681 |
| 296 | 20250227 | 142000 | 5632541150 | 22400 | 22450 | 22450 | 22400 | 56 |
| 297 | 20250227 | 141900 | 5631284150 | 22450 | 22400 | 22450 | 22400 | 111 |
| 298 | 20250227 | 141800 | 5628792250 | 22400 | 22450 | 22450 | 22400 | 137 |
| 299 | 20250227 | 141700 | 5625719850 | 22450 | 22500 | 22500 | 22450 | 1954 |
| 300 | 20250227 | 141600 | 5581852500 | 22450 | 22450 | 22450 | 22450 | 15 |
| 301 | 20250227 | 141500 | 5581515750 | 22450 | 22450 | 22450 | 22450 | 137 |
| 302 | 20250227 | 141400 | 5578440100 | 22450 | 22450 | 22450 | 22450 | 101 |
| 303 | 20250227 | 141300 | 5576172650 | 22450 | 22450 | 22500 | 22450 | 77 |
| 304 | 20250227 | 141200 | 5574443950 | 22500 | 22500 | 22500 | 22500 | 1 |
| 305 | 20250227 | 141100 | 5574421450 | 22450 | 22450 | 22450 | 22450 | 1 |
| 306 | 20250227 | 141000 | 5574399000 | 22450 | 22500 | 22500 | 22450 | 56 |
| 307 | 20250227 | 140900 | 5573140800 | 22500 | 22450 | 22500 | 22450 | 309 |
| 308 | 20250227 | 140800 | 5566203500 | 22450 | 22450 | 22450 | 22450 | 321 |
| 309 | 20250227 | 140700 | 5558997050 | 22400 | 22450 | 22450 | 22400 | 77 |
| 310 | 20250227 | 140600 | 5557272150 | 22450 | 22450 | 22450 | 22450 | 1006 |
| 311 | 20250227 | 140500 | 5534687450 | 22400 | 22450 | 22450 | 22400 | 305 |
| 312 | 20250227 | 140400 | 5527855200 | 22450 | 22450 | 22450 | 22400 | 57 |
| 313 | 20250227 | 140300 | 5526577850 | 22450 | 22400 | 22450 | 22400 | 713 |
| 314 | 20250227 | 140200 | 5510606600 | 22400 | 22350 | 22400 | 22350 | 73 |
| 315 | 20250227 | 140100 | 5508974300 | 22350 | 22400 | 22400 | 22350 | 17 |
| 316 | 20250227 | 140000 | 5508593550 | 22350 | 22350 | 22350 | 22350 | 202 |
| 317 | 20250227 | 135900 | 5504078850 | 22400 | 22350 | 22400 | 22350 | 67 |
| 318 | 20250227 | 135800 | 5502580300 | 22400 | 22400 | 22400 | 22350 | 716 |
| 319 | 20250227 | 135700 | 5486541950 | 22350 | 22350 | 22350 | 22350 | 11 |
| 320 | 20250227 | 135600 | 5486296100 | 22350 | 22350 | 22350 | 22350 | 156 |
| 321 | 20250227 | 135500 | 5482809500 | 22400 | 22400 | 22400 | 22400 | 41 |
| 322 | 20250227 | 135400 | 5481891100 | 22400 | 22400 | 22400 | 22400 | 20 |
| 323 | 20250227 | 135300 | 5481443100 | 22350 | 22350 | 22400 | 22350 | 2701 |
| 324 | 20250227 | 135200 | 5421073850 | 22350 | 22350 | 22350 | 22350 | 2 |
| 325 | 20250227 | 135100 | 5421029150 | 22300 | 22300 | 22350 | 22300 | 116 |
| 326 | 20250227 | 135000 | 5418442250 | 22300 | 22350 | 22350 | 22300 | 131 |
| 327 | 20250227 | 134900 | 5415515900 | 22350 | 22300 | 22350 | 22300 | 57 |
| 328 | 20250227 | 134800 | 5414244700 | 22300 | 22300 | 22300 | 22300 | 60 |
| 329 | 20250227 | 134700 | 5412906700 | 22300 | 22300 | 22300 | 22250 | 3478 |
| 330 | 20250227 | 134600 | 5335495050 | 22300 | 22350 | 22350 | 22300 | 1351 |
| 331 | 20250227 | 134500 | 5305367600 | 22300 | 22350 | 22350 | 22300 | 55 |
| 332 | 20250227 | 134400 | 5304141050 | 22350 | 22350 | 22350 | 22350 | 407 |
| 333 | 20250227 | 134300 | 5295044600 | 22350 | 22350 | 22350 | 22350 | 50 |
| 334 | 20250227 | 134200 | 5293927100 | 22300 | 22400 | 22400 | 22300 | 49 |
| 335 | 20250227 | 134100 | 5292834300 | 22400 | 22400 | 22400 | 22300 | 706 |
| 336 | 20250227 | 134000 | 5277086600 | 22400 | 22350 | 22400 | 22350 | 469 |
| 337 | 20250227 | 133900 | 5266604000 | 22350 | 22300 | 22350 | 22300 | 1196 |
| 338 | 20250227 | 133800 | 5239878450 | 22300 | 22300 | 22300 | 22300 | 317 |
| 339 | 20250227 | 133700 | 5232809350 | 22250 | 22300 | 22300 | 22250 | 501 |
| 340 | 20250227 | 133600 | 5221661600 | 22300 | 22300 | 22300 | 22300 | 108 |
| 341 | 20250227 | 133500 | 5219253200 | 22250 | 22300 | 22300 | 22250 | 141 |
| 342 | 20250227 | 133400 | 5216110900 | 22250 | 22250 | 22300 | 22250 | 77 |
| 343 | 20250227 | 133300 | 5214397400 | 22250 | 22250 | 22250 | 22250 | 119 |
| 344 | 20250227 | 133200 | 5211749650 | 22250 | 22250 | 22250 | 22250 | 530 |
| 345 | 20250227 | 133100 | 5199957150 | 22250 | 22300 | 22300 | 22250 | 610 |
| 346 | 20250227 | 133000 | 5186381800 | 22300 | 22300 | 22300 | 22300 | 496 |
| 347 | 20250227 | 132900 | 5175321000 | 22300 | 22250 | 22300 | 22200 | 5108 |
| 348 | 20250227 | 132800 | 5061881800 | 22300 | 22250 | 22300 | 22250 | 176 |
| 349 | 20250227 | 132700 | 5057964300 | 22250 | 22300 | 22300 | 22250 | 2307 |
| 350 | 20250227 | 132600 | 5006594800 | 22350 | 22350 | 22350 | 22300 | 4901 |
| 351 | 20250227 | 132500 | 4897302350 | 22350 | 22350 | 22350 | 22350 | 44 |
| 352 | 20250227 | 132400 | 4896318950 | 22350 | 22350 | 22350 | 22350 | 366 |
| 353 | 20250227 | 132300 | 4888138850 | 22350 | 22350 | 22350 | 22350 | 175 |
| 354 | 20250227 | 132200 | 4884227600 | 22350 | 22400 | 22400 | 22350 | 401 |
| 355 | 20250227 | 132100 | 4875265100 | 22400 | 22350 | 22400 | 22350 | 244 |
| 356 | 20250227 | 132000 | 4869810700 | 22350 | 22350 | 22350 | 22350 | 1026 |
| 357 | 20250227 | 131900 | 4846879600 | 22350 | 22350 | 22350 | 22350 | 322 |
| 358 | 20250227 | 131800 | 4839682900 | 22350 | 22350 | 22350 | 22350 | 262 |
| 359 | 20250227 | 131700 | 4833827200 | 22400 | 22400 | 22400 | 22400 | 1511 |
| 360 | 20250227 | 131600 | 4799980800 | 22400 | 22350 | 22400 | 22350 | 279 |
| 361 | 20250227 | 131500 | 4793744900 | 22350 | 22350 | 22400 | 22350 | 2073 |
| 362 | 20250227 | 131400 | 4747408300 | 22400 | 22400 | 22400 | 22400 | 25 |
| 363 | 20250227 | 131300 | 4746848300 | 22400 | 22350 | 22400 | 22350 | 504 |
| 364 | 20250227 | 131200 | 4735569750 | 22350 | 22350 | 22350 | 22350 | 56 |
| 365 | 20250227 | 131100 | 4734318150 | 22350 | 22350 | 22350 | 22350 | 600 |
| 366 | 20250227 | 131000 | 4720908150 | 22350 | 22450 | 22450 | 22350 | 4008 |
| 367 | 20250227 | 130900 | 4631138900 | 22400 | 22450 | 22450 | 22400 | 52 |
| 368 | 20250227 | 130800 | 4629973750 | 22500 | 22500 | 22500 | 22500 | 1 |
| 369 | 20250227 | 130700 | 4629951250 | 22450 | 22450 | 22450 | 22450 | 201 |
| 370 | 20250227 | 130600 | 4625438800 | 22400 | 22450 | 22450 | 22400 | 1627 |
| 371 | 20250227 | 130500 | 4588990950 | 22450 | 22400 | 22450 | 22400 | 61 |
| 372 | 20250227 | 130400 | 4587624250 | 22450 | 22450 | 22450 | 22400 | 1042 |
| 373 | 20250227 | 130300 | 4564283300 | 22450 | 22450 | 22450 | 22450 | 516 |
| 374 | 20250227 | 130200 | 4552699100 | 22400 | 22400 | 22400 | 22400 | 1 |
| 375 | 20250227 | 130100 | 4552676700 | 22450 | 22450 | 22450 | 22400 | 171 |
| 376 | 20250227 | 130000 | 4548845700 | 22450 | 22450 | 22450 | 22400 | 226 |
| 377 | 20250227 | 125900 | 4543782000 | 22450 | 22450 | 22450 | 22450 | 1 |
| 378 | 20250227 | 125800 | 4543759550 | 22450 | 22450 | 22450 | 22400 | 94 |
| 379 | 20250227 | 125700 | 4541651350 | 22450 | 22450 | 22450 | 22450 | 1198 |
| 380 | 20250227 | 125600 | 4514756250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 381 | 20250227 | 125500 | 4514756250 | 22450 | 22500 | 22500 | 22450 | 112 |
| 382 | 20250227 | 125400 | 4512239450 | 22450 | 22500 | 22500 | 22450 | 81 |
| 383 | 20250227 | 125300 | 4510419550 | 22450 | 22500 | 22500 | 22450 | 39 |
| 384 | 20250227 | 125200 | 4509543950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 385 | 20250227 | 125100 | 4509543950 | 22450 | 22500 | 22500 | 22450 | 2151 |
| 386 | 20250227 | 125000 | 4461246450 | 22500 | 22500 | 22550 | 22450 | 414 |
| 387 | 20250227 | 124900 | 4451934150 | 22500 | 22500 | 22500 | 22500 | 10 |
| 388 | 20250227 | 124800 | 4451709150 | 22450 | 22550 | 22550 | 22450 | 223 |
| 389 | 20250227 | 124700 | 4446696800 | 22450 | 22500 | 22500 | 22450 | 272 |
| 390 | 20250227 | 124600 | 4440579150 | 22550 | 22500 | 22550 | 22500 | 195 |
| 391 | 20250227 | 124500 | 4436184400 | 22550 | 22500 | 22550 | 22500 | 352 |
| 392 | 20250227 | 124400 | 4428264350 | 22500 | 22500 | 22500 | 22450 | 235 |
| 393 | 20250227 | 124300 | 4422979850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 394 | 20250227 | 124200 | 4422979850 | 22450 | 22550 | 22550 | 22450 | 361 |
| 395 | 20250227 | 124100 | 4414845400 | 22550 | 22500 | 22550 | 22500 | 361 |
| 396 | 20250227 | 124000 | 4406722650 | 22450 | 22450 | 22450 | 22450 | 115 |
| 397 | 20250227 | 123900 | 4404140900 | 22450 | 22500 | 22500 | 22450 | 1295 |
| 398 | 20250227 | 123800 | 4375006300 | 22500 | 22500 | 22550 | 22500 | 163 |
| 399 | 20250227 | 123700 | 4371338750 | 22500 | 22500 | 22500 | 22500 | 223 |
| 400 | 20250227 | 123600 | 4366321250 | 22550 | 22550 | 22550 | 22500 | 273 |
| 401 | 20250227 | 123500 | 4360167500 | 22500 | 22500 | 22500 | 22500 | 12 |
| 402 | 20250227 | 123400 | 4359897500 | 22500 | 22500 | 22500 | 22500 | 50 |
| 403 | 20250227 | 123300 | 4358772500 | 22500 | 22550 | 22550 | 22500 | 118 |
| 404 | 20250227 | 123200 | 4356116750 | 22550 | 22500 | 22550 | 22500 | 35 |
| 405 | 20250227 | 123100 | 4355329150 | 22500 | 22500 | 22500 | 22500 | 42 |
| 406 | 20250227 | 123000 | 4354384150 | 22500 | 22550 | 22550 | 22500 | 144 |
| 407 | 20250227 | 122900 | 4351137050 | 22550 | 22550 | 22550 | 22550 | 23 |
| 408 | 20250227 | 122800 | 4350618400 | 22500 | 22500 | 22500 | 22500 | 94 |
| 409 | 20250227 | 122700 | 4348503400 | 22550 | 22550 | 22550 | 22550 | 1 |
| 410 | 20250227 | 122600 | 4348480850 | 22550 | 22550 | 22550 | 22550 | 22 |
| 411 | 20250227 | 122500 | 4347984750 | 22500 | 22550 | 22550 | 22500 | 132 |
| 412 | 20250227 | 122400 | 4345011800 | 22500 | 22550 | 22550 | 22500 | 381 |
| 413 | 20250227 | 122300 | 4336433800 | 22550 | 22550 | 22550 | 22550 | 232 |
| 414 | 20250227 | 122200 | 4331202200 | 22550 | 22550 | 22550 | 22500 | 180 |
| 415 | 20250227 | 122100 | 4327145950 | 22550 | 22550 | 22550 | 22500 | 26 |
| 416 | 20250227 | 122000 | 4326560400 | 22500 | 22500 | 22500 | 22500 | 266 |
| 417 | 20250227 | 121900 | 4320575400 | 22500 | 22450 | 22500 | 22450 | 418 |
| 418 | 20250227 | 121800 | 4311172600 | 22500 | 22450 | 22500 | 22450 | 61 |
| 419 | 20250227 | 121700 | 4309800600 | 22450 | 22500 | 22500 | 22450 | 203 |
| 420 | 20250227 | 121600 | 4305236000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 421 | 20250227 | 121500 | 4305236000 | 22500 | 22450 | 22500 | 22450 | 898 |
| 422 | 20250227 | 121400 | 4285070450 | 22450 | 22450 | 22450 | 22450 | 43 |
| 423 | 20250227 | 121300 | 4284105100 | 22500 | 22450 | 22500 | 22450 | 50 |
| 424 | 20250227 | 121200 | 4282982550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 425 | 20250227 | 121100 | 4282982550 | 22450 | 22500 | 22500 | 22450 | 151 |
| 426 | 20250227 | 121000 | 4279587600 | 22500 | 22500 | 22500 | 22500 | 869 |
| 427 | 20250227 | 120900 | 4260035100 | 22500 | 22450 | 22500 | 22450 | 51 |
| 428 | 20250227 | 120800 | 4258890100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 429 | 20250227 | 120700 | 4258890100 | 22450 | 22450 | 22450 | 22450 | 3 |
| 430 | 20250227 | 120600 | 4258822750 | 22450 | 22450 | 22450 | 22450 | 61 |
| 431 | 20250227 | 120500 | 4257453300 | 22500 | 22500 | 22500 | 22500 | 744 |
| 432 | 20250227 | 120400 | 4240713300 | 22500 | 22500 | 22500 | 22500 | 1 |
| 433 | 20250227 | 120300 | 4240690800 | 22450 | 22450 | 22450 | 22450 | 41 |
| 434 | 20250227 | 120200 | 4239770350 | 22450 | 22450 | 22450 | 22450 | 93 |
| 435 | 20250227 | 120100 | 4237682500 | 22450 | 22450 | 22450 | 22450 | 5 |
| 436 | 20250227 | 120000 | 4237570250 | 22450 | 22450 | 22550 | 22450 | 62 |
| 437 | 20250227 | 115900 | 4236178250 | 22500 | 22500 | 22500 | 22450 | 929 |
| 438 | 20250227 | 115800 | 4215278250 | 22500 | 22450 | 22500 | 22450 | 594 |
| 439 | 20250227 | 115700 | 4201917300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 440 | 20250227 | 115600 | 4201917300 | 22450 | 22450 | 22450 | 22450 | 60 |
| 441 | 20250227 | 115500 | 4200570300 | 22500 | 22450 | 22500 | 22450 | 54 |
| 442 | 20250227 | 115400 | 4199357950 | 22500 | 22500 | 22500 | 22500 | 1 |
| 443 | 20250227 | 115300 | 4199335450 | 22500 | 22500 | 22500 | 22500 | 799 |
| 444 | 20250227 | 115200 | 4181357950 | 22500 | 22500 | 22500 | 22500 | 79 |
| 445 | 20250227 | 115100 | 4179580450 | 22550 | 22600 | 22600 | 22550 | 114 |
| 446 | 20250227 | 115000 | 4177009700 | 22550 | 22500 | 22600 | 22500 | 62 |
| 447 | 20250227 | 114900 | 4175613400 | 22550 | 22550 | 22550 | 22500 | 188 |
| 448 | 20250227 | 114800 | 4171377150 | 22550 | 22550 | 22550 | 22550 | 5 |
| 449 | 20250227 | 114700 | 4171264400 | 22550 | 22450 | 22550 | 22450 | 883 |
| 450 | 20250227 | 114600 | 4151365150 | 22500 | 22450 | 22500 | 22450 | 509 |
| 451 | 20250227 | 114500 | 4139922650 | 22450 | 22450 | 22450 | 22450 | 634 |
| 452 | 20250227 | 114400 | 4125689350 | 22450 | 22450 | 22450 | 22400 | 97 |
| 453 | 20250227 | 114300 | 4123514900 | 22450 | 22450 | 22450 | 22450 | 93 |
| 454 | 20250227 | 114200 | 4121427050 | 22450 | 22450 | 22450 | 22400 | 866 |
| 455 | 20250227 | 114100 | 4101987200 | 22450 | 22450 | 22450 | 22450 | 961 |
| 456 | 20250227 | 114000 | 4080412750 | 22450 | 22500 | 22500 | 22450 | 9567 |
| 457 | 20250227 | 113900 | 3865604050 | 22500 | 22500 | 22500 | 22500 | 0 |
| 458 | 20250227 | 113800 | 3865604050 | 22500 | 22500 | 22500 | 22500 | 79 |
| 459 | 20250227 | 113700 | 3863826550 | 22500 | 22500 | 22500 | 22500 | 248 |
| 460 | 20250227 | 113600 | 3858246550 | 22500 | 22450 | 22500 | 22450 | 291 |
| 461 | 20250227 | 113500 | 3851701250 | 22450 | 22500 | 22500 | 22450 | 335 |
| 462 | 20250227 | 113400 | 3844173400 | 22500 | 22500 | 22500 | 22500 | 34 |
| 463 | 20250227 | 113300 | 3843408400 | 22500 | 22550 | 22550 | 22500 | 753 |
| 464 | 20250227 | 113200 | 3826454900 | 22550 | 22500 | 22550 | 22500 | 153 |
| 465 | 20250227 | 113100 | 3823012350 | 22500 | 22500 | 22500 | 22500 | 30 |
| 466 | 20250227 | 113000 | 3822337350 | 22500 | 22500 | 22500 | 22500 | 169 |
| 467 | 20250227 | 112900 | 3818534850 | 22550 | 22550 | 22550 | 22500 | 1257 |
| 468 | 20250227 | 112800 | 3790243400 | 22550 | 22550 | 22550 | 22550 | 6 |
| 469 | 20250227 | 112700 | 3790108100 | 22500 | 22550 | 22550 | 22500 | 234 |
| 470 | 20250227 | 112600 | 3784835700 | 22500 | 22500 | 22500 | 22500 | 251 |
| 471 | 20250227 | 112500 | 3779188200 | 22500 | 22450 | 22500 | 22450 | 354 |
| 472 | 20250227 | 112400 | 3771230200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 473 | 20250227 | 112300 | 3771230200 | 22500 | 22500 | 22500 | 22500 | 1 |
| 474 | 20250227 | 112200 | 3771207700 | 22500 | 22500 | 22500 | 22450 | 254 |
| 475 | 20250227 | 112100 | 3765496150 | 22500 | 22500 | 22550 | 22500 | 586 |
| 476 | 20250227 | 112000 | 3752303550 | 22500 | 22450 | 22500 | 22450 | 221 |
| 477 | 20250227 | 111900 | 3747341500 | 22450 | 22500 | 22500 | 22450 | 50 |
| 478 | 20250227 | 111800 | 3746218900 | 22500 | 22500 | 22500 | 22500 | 187 |
| 479 | 20250227 | 111700 | 3742011400 | 22500 | 22500 | 22500 | 22500 | 209 |
| 480 | 20250227 | 111600 | 3737308900 | 22500 | 22500 | 22500 | 22450 | 346 |
| 481 | 20250227 | 111500 | 3729526900 | 22450 | 22450 | 22500 | 22450 | 494 |
| 482 | 20250227 | 111400 | 3718436550 | 22500 | 22450 | 22500 | 22450 | 210 |
| 483 | 20250227 | 111300 | 3713714650 | 22500 | 22500 | 22500 | 22500 | 563 |
| 484 | 20250227 | 111200 | 3701047150 | 22500 | 22500 | 22500 | 22500 | 201 |
| 485 | 20250227 | 111100 | 3696524650 | 22500 | 22500 | 22500 | 22450 | 211 |
| 486 | 20250227 | 111000 | 3691780450 | 22500 | 22550 | 22550 | 22450 | 1910 |
| 487 | 20250227 | 110900 | 3648746300 | 22500 | 22500 | 22500 | 22500 | 325 |
| 488 | 20250227 | 110800 | 3641433800 | 22450 | 22500 | 22500 | 22450 | 335 |
| 489 | 20250227 | 110700 | 3633909250 | 22500 | 22450 | 22500 | 22450 | 289 |
| 490 | 20250227 | 110600 | 3627408350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 491 | 20250227 | 110500 | 3627408350 | 22450 | 22500 | 22500 | 22450 | 204 |
| 492 | 20250227 | 110400 | 3622821600 | 22450 | 22400 | 22450 | 22400 | 84 |
| 493 | 20250227 | 110300 | 3620939300 | 22450 | 22450 | 22450 | 22450 | 1494 |
| 494 | 20250227 | 110200 | 3587399000 | 22450 | 22450 | 22500 | 22450 | 768 |
| 495 | 20250227 | 110100 | 3570151500 | 22450 | 22450 | 22450 | 22450 | 2544 |
| 496 | 20250227 | 110000 | 3513038700 | 22400 | 22400 | 22450 | 22400 | 1341 |
| 497 | 20250227 | 105900 | 3483000250 | 22400 | 22350 | 22400 | 22350 | 1061 |
| 498 | 20250227 | 105800 | 3459234600 | 22350 | 22400 | 22400 | 22350 | 2019 |
| 499 | 20250227 | 105700 | 3414096100 | 22400 | 22400 | 22400 | 22350 | 5288 |
| 500 | 20250227 | 105600 | 3295661050 | 22450 | 22450 | 22450 | 22450 | 343 |
| 501 | 20250227 | 105500 | 3287960700 | 22450 | 22400 | 22450 | 22400 | 108 |
| 502 | 20250227 | 105400 | 3285536200 | 22400 | 22450 | 22450 | 22400 | 603 |
| 503 | 20250227 | 105300 | 3272001550 | 22450 | 22450 | 22450 | 22450 | 107 |
| 504 | 20250227 | 105200 | 3269599400 | 22450 | 22400 | 22450 | 22400 | 5832 |
| 505 | 20250227 | 105100 | 3138921100 | 22400 | 22450 | 22450 | 22400 | 108 |
| 506 | 20250227 | 105000 | 3136499150 | 22450 | 22500 | 22500 | 22450 | 2300 |
| 507 | 20250227 | 104900 | 3084848300 | 22500 | 22500 | 22500 | 22500 | 126 |
| 508 | 20250227 | 104800 | 3082013300 | 22450 | 22500 | 22500 | 22450 | 150 |
| 509 | 20250227 | 104700 | 3078640850 | 22500 | 22500 | 22500 | 22450 | 347 |
| 510 | 20250227 | 104600 | 3070843850 | 22500 | 22500 | 22500 | 22500 | 362 |
| 511 | 20250227 | 104500 | 3062698850 | 22500 | 22500 | 22500 | 22500 | 131 |
| 512 | 20250227 | 104400 | 3059751350 | 22500 | 22500 | 22550 | 22500 | 635 |
| 513 | 20250227 | 104300 | 3045462600 | 22550 | 22500 | 22550 | 22500 | 494 |
| 514 | 20250227 | 104200 | 3034335800 | 22500 | 22500 | 22550 | 22500 | 113 |
| 515 | 20250227 | 104100 | 3031793250 | 22500 | 22500 | 22500 | 22450 | 193 |
| 516 | 20250227 | 104000 | 3027453450 | 22450 | 22450 | 22450 | 22450 | 242 |
| 517 | 20250227 | 103900 | 3022020550 | 22500 | 22500 | 22500 | 22500 | 28 |
| 518 | 20250227 | 103800 | 3021390550 | 22500 | 22550 | 22550 | 22500 | 552 |
| 519 | 20250227 | 103700 | 3008964150 | 22500 | 22550 | 22550 | 22500 | 1211 |
| 520 | 20250227 | 103600 | 2981716550 | 22550 | 22500 | 22550 | 22500 | 149 |
| 521 | 20250227 | 103500 | 2978357900 | 22500 | 22500 | 22500 | 22500 | 1006 |
| 522 | 20250227 | 103400 | 2955722900 | 22550 | 22550 | 22550 | 22550 | 153 |
| 523 | 20250227 | 103300 | 2952272750 | 22550 | 22550 | 22550 | 22550 | 5 |
| 524 | 20250227 | 103200 | 2952160000 | 22550 | 22550 | 22600 | 22500 | 192 |
| 525 | 20250227 | 103100 | 2947830500 | 22550 | 22550 | 22550 | 22550 | 1905 |
| 526 | 20250227 | 103000 | 2904872750 | 22500 | 22550 | 22550 | 22500 | 90 |
| 527 | 20250227 | 102900 | 2902847250 | 22550 | 22550 | 22550 | 22550 | 140 |
| 528 | 20250227 | 102800 | 2899690250 | 22550 | 22550 | 22550 | 22500 | 2526 |
| 529 | 20250227 | 102700 | 2842746450 | 22550 | 22550 | 22600 | 22550 | 559 |
| 530 | 20250227 | 102600 | 2830119350 | 22600 | 22600 | 22600 | 22600 | 244 |
| 531 | 20250227 | 102500 | 2824604950 | 22650 | 22600 | 22650 | 22600 | 1632 |
| 532 | 20250227 | 102400 | 2787715150 | 22650 | 22650 | 22650 | 22650 | 9 |
| 533 | 20250227 | 102300 | 2787511300 | 22650 | 22650 | 22650 | 22650 | 833 |
| 534 | 20250227 | 102200 | 2768643850 | 22650 | 22650 | 22650 | 22650 | 879 |
| 535 | 20250227 | 102100 | 2748734500 | 22700 | 22700 | 22700 | 22650 | 418 |
| 536 | 20250227 | 102000 | 2739256700 | 22650 | 22650 | 22700 | 22650 | 753 |
| 537 | 20250227 | 101900 | 2722172700 | 22650 | 22650 | 22650 | 22600 | 1112 |
| 538 | 20250227 | 101800 | 2696985950 | 22650 | 22600 | 22650 | 22600 | 212 |
| 539 | 20250227 | 101700 | 2692188350 | 22650 | 22650 | 22650 | 22650 | 31 |
| 540 | 20250227 | 101600 | 2691486200 | 22650 | 22650 | 22650 | 22650 | 132 |
| 541 | 20250227 | 101500 | 2688496400 | 22650 | 22700 | 22700 | 22650 | 962 |
| 542 | 20250227 | 101400 | 2666705250 | 22700 | 22650 | 22700 | 22650 | 257 |
| 543 | 20250227 | 101300 | 2660877200 | 22650 | 22650 | 22700 | 22650 | 272 |
| 544 | 20250227 | 101200 | 2654710100 | 22650 | 22650 | 22650 | 22600 | 1110 |
| 545 | 20250227 | 101100 | 2629571100 | 22600 | 22600 | 22600 | 22600 | 319 |
| 546 | 20250227 | 101000 | 2622361700 | 22600 | 22650 | 22650 | 22600 | 1461 |
| 547 | 20250227 | 100900 | 2589272100 | 22650 | 22550 | 22650 | 22550 | 2085 |
| 548 | 20250227 | 100800 | 2542133700 | 22550 | 22550 | 22550 | 22500 | 432 |
| 549 | 20250227 | 100700 | 2532403050 | 22450 | 22500 | 22600 | 22450 | 1356 |
| 550 | 20250227 | 100600 | 2501885800 | 22550 | 22500 | 22550 | 22500 | 33 |
| 551 | 20250227 | 100500 | 2501143050 | 22500 | 22500 | 22550 | 22500 | 2503 |
| 552 | 20250227 | 100400 | 2444817950 | 22500 | 22550 | 22550 | 22500 | 127 |
| 553 | 20250227 | 100300 | 2441959950 | 22500 | 22550 | 22600 | 22500 | 229 |
| 554 | 20250227 | 100200 | 2436789600 | 22550 | 22550 | 22600 | 22550 | 443 |
| 555 | 20250227 | 100100 | 2426798450 | 22550 | 22550 | 22600 | 22550 | 1056 |
| 556 | 20250227 | 100000 | 2402977000 | 22600 | 22600 | 22650 | 22600 | 403 |
| 557 | 20250227 | 095900 | 2393855600 | 22600 | 22550 | 22600 | 22550 | 187 |
| 558 | 20250227 | 095800 | 2389629900 | 22550 | 22600 | 22650 | 22550 | 715 |
| 559 | 20250227 | 095700 | 2373473750 | 22600 | 22550 | 22600 | 22550 | 1077 |
| 560 | 20250227 | 095600 | 2349154900 | 22500 | 22550 | 22550 | 22500 | 1152 |
| 561 | 20250227 | 095500 | 2323192350 | 22600 | 22550 | 22600 | 22550 | 689 |
| 562 | 20250227 | 095400 | 2307651450 | 22600 | 22550 | 22600 | 22550 | 1733 |
| 563 | 20250227 | 095300 | 2268565400 | 22550 | 22550 | 22600 | 22550 | 276 |
| 564 | 20250227 | 095200 | 2262334100 | 22600 | 22600 | 22600 | 22550 | 132 |
| 565 | 20250227 | 095100 | 2259351000 | 22600 | 22600 | 22600 | 22600 | 305 |
| 566 | 20250227 | 095000 | 2252458000 | 22550 | 22600 | 22650 | 22550 | 1990 |
| 567 | 20250227 | 094900 | 2207472000 | 22600 | 22550 | 22600 | 22550 | 604 |
| 568 | 20250227 | 094800 | 2193846550 | 22550 | 22500 | 22550 | 22500 | 2307 |
| 569 | 20250227 | 094700 | 2141826200 | 22500 | 22550 | 22550 | 22500 | 579 |
| 570 | 20250227 | 094600 | 2128783700 | 22550 | 22550 | 22550 | 22500 | 124 |
| 571 | 20250227 | 094500 | 2125992500 | 22550 | 22500 | 22550 | 22500 | 130 |
| 572 | 20250227 | 094400 | 2123061100 | 22500 | 22500 | 22500 | 22500 | 1213 |
| 573 | 20250227 | 094300 | 2095768600 | 22450 | 22500 | 22500 | 22450 | 339 |
| 574 | 20250227 | 094200 | 2088151950 | 22500 | 22450 | 22500 | 22450 | 785 |
| 575 | 20250227 | 094100 | 2070514600 | 22450 | 22450 | 22500 | 22450 | 3352 |
| 576 | 20250227 | 094000 | 1995167950 | 22500 | 22500 | 22500 | 22500 | 217 |
| 577 | 20250227 | 093900 | 1990285450 | 22500 | 22500 | 22500 | 22450 | 187 |
| 578 | 20250227 | 093800 | 1986080650 | 22500 | 22550 | 22550 | 22500 | 2850 |
| 579 | 20250227 | 093700 | 1921923350 | 22600 | 22600 | 22600 | 22600 | 1179 |
| 580 | 20250227 | 093600 | 1895277950 | 22650 | 22650 | 22650 | 22600 | 1688 |
| 581 | 20250227 | 093500 | 1857045850 | 22650 | 22650 | 22650 | 22600 | 308 |
| 582 | 20250227 | 093400 | 1850070750 | 22650 | 22600 | 22650 | 22600 | 303 |
| 583 | 20250227 | 093300 | 1843215450 | 22600 | 22600 | 22650 | 22600 | 2098 |
| 584 | 20250227 | 093200 | 1795800550 | 22600 | 22550 | 22600 | 22500 | 1485 |
| 585 | 20250227 | 093100 | 1762297700 | 22550 | 22550 | 22550 | 22550 | 524 |
| 586 | 20250227 | 093000 | 1750481500 | 22550 | 22600 | 22600 | 22500 | 72 |
| 587 | 20250227 | 092900 | 1748857450 | 22500 | 22550 | 22550 | 22500 | 3723 |
| 588 | 20250227 | 092800 | 1665016000 | 22550 | 22500 | 22550 | 22500 | 1173 |
| 589 | 20250227 | 092700 | 1638565450 | 22500 | 22550 | 22600 | 22500 | 1841 |
| 590 | 20250227 | 092600 | 1597047500 | 22550 | 22600 | 22600 | 22550 | 1588 |
| 591 | 20250227 | 092500 | 1561230450 | 22600 | 22600 | 22600 | 22550 | 333 |
| 592 | 20250227 | 092400 | 1553704750 | 22600 | 22650 | 22650 | 22550 | 2756 |
| 593 | 20250227 | 092300 | 1491441050 | 22650 | 22650 | 22700 | 22650 | 680 |
| 594 | 20250227 | 092200 | 1476033350 | 22650 | 22650 | 22700 | 22650 | 453 |
| 595 | 20250227 | 092100 | 1465769450 | 22650 | 22700 | 22700 | 22650 | 2752 |
| 596 | 20250227 | 092000 | 1403411800 | 22700 | 22700 | 22750 | 22700 | 1243 |
| 597 | 20250227 | 091900 | 1375181100 | 22750 | 22650 | 22750 | 22650 | 3411 |
| 598 | 20250227 | 091800 | 1297749550 | 22650 | 22650 | 22700 | 22650 | 1171 |
| 599 | 20250227 | 091700 | 1271204300 | 22650 | 22600 | 22700 | 22600 | 1690 |
| 600 | 20250227 | 091600 | 1232875300 | 22600 | 22700 | 22700 | 22600 | 1563 |
| 601 | 20250227 | 091500 | 1197445300 | 22700 | 22650 | 22750 | 22650 | 2540 |
| 602 | 20250227 | 091400 | 1139791800 | 22700 | 22750 | 22750 | 22650 | 1420 |
| 603 | 20250227 | 091300 | 1107609750 | 22700 | 22700 | 22750 | 22700 | 2838 |
| 604 | 20250227 | 091200 | 1043170800 | 22700 | 22650 | 22750 | 22650 | 730 |
| 605 | 20250227 | 091100 | 1026583350 | 22750 | 22750 | 22750 | 22650 | 2959 |
| 606 | 20250227 | 091000 | 959417700 | 22750 | 22700 | 22750 | 22700 | 1728 |
| 607 | 20250227 | 090900 | 920119000 | 22700 | 22650 | 22750 | 22650 | 7312 |
| 608 | 20250227 | 090800 | 754335150 | 22650 | 22600 | 22650 | 22600 | 3197 |
| 609 | 20250227 | 090700 | 681935650 | 22600 | 22650 | 22650 | 22500 | 4178 |
| 610 | 20250227 | 090600 | 587640050 | 22650 | 22550 | 22650 | 22500 | 3347 |
| 611 | 20250227 | 090500 | 511993750 | 22500 | 22450 | 22550 | 22450 | 3158 |
| 612 | 20250227 | 090400 | 441027700 | 22450 | 22350 | 22450 | 22350 | 955 |
| 613 | 20250227 | 090300 | 419662900 | 22350 | 22350 | 22400 | 22350 | 2257 |
| 614 | 20250227 | 090200 | 369199350 | 22400 | 22450 | 22450 | 22350 | 626 |
| 615 | 20250227 | 090100 | 355171600 | 22400 | 22500 | 22500 | 22400 | 6038 |
| 616 | 20250227 | 090000 | 219832550 | 22500 | 22500 | 22500 | 22400 | 9577 |