33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 191500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 5294 |
| 3 | 20250228 | 191400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 4 | 20250228 | 191300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 5 | 20250228 | 191200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 6 | 20250228 | 191100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 7 | 20250228 | 191000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 8 | 20250228 | 190900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 9 | 20250228 | 190800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 10 | 20250228 | 190700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 11 | 20250228 | 190600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 12 | 20250228 | 190500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 13 | 20250228 | 190400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 14 | 20250228 | 190300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 15 | 20250228 | 190200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 16 | 20250228 | 190100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 17 | 20250228 | 190000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 18 | 20250228 | 185900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 19 | 20250228 | 185800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 20 | 20250228 | 185700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 21 | 20250228 | 185600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 22 | 20250228 | 185500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 23 | 20250228 | 185400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 24 | 20250228 | 185300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 25 | 20250228 | 185200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 26 | 20250228 | 185100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 27 | 20250228 | 185000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 28 | 20250228 | 184900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 29 | 20250228 | 184800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 30 | 20250228 | 184700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 31 | 20250228 | 184600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 32 | 20250228 | 184500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 5294 |
| 33 | 20250228 | 184400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 34 | 20250228 | 184300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 35 | 20250228 | 184200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 36 | 20250228 | 184100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 37 | 20250228 | 184000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 38 | 20250228 | 183900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 39 | 20250228 | 183800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 40 | 20250228 | 183700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 41 | 20250228 | 183600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 42 | 20250228 | 183500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 43 | 20250228 | 183400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 44 | 20250228 | 183300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 45 | 20250228 | 183200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 46 | 20250228 | 183100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 47 | 20250228 | 183000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 48 | 20250228 | 182900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 49 | 20250228 | 182800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 50 | 20250228 | 182700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 51 | 20250228 | 182600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 52 | 20250228 | 182500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 53 | 20250228 | 182400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 54 | 20250228 | 182300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 55 | 20250228 | 182200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 56 | 20250228 | 182100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 57 | 20250228 | 182000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 58 | 20250228 | 181900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 59 | 20250228 | 181800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 60 | 20250228 | 181700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 61 | 20250228 | 181600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 62 | 20250228 | 181500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 5294 |
| 63 | 20250228 | 181400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 64 | 20250228 | 181300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 65 | 20250228 | 181200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 66 | 20250228 | 181100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 67 | 20250228 | 181000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 68 | 20250228 | 180900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 69 | 20250228 | 180800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 70 | 20250228 | 180700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 71 | 20250228 | 180600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 72 | 20250228 | 180500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 73 | 20250228 | 180400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 74 | 20250228 | 180300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 75 | 20250228 | 180200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 76 | 20250228 | 180100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 77 | 20250228 | 180000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 78 | 20250228 | 175900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 79 | 20250228 | 175800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 80 | 20250228 | 175700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 81 | 20250228 | 175600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 82 | 20250228 | 175500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 83 | 20250228 | 175400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 84 | 20250228 | 175300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 85 | 20250228 | 175200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 86 | 20250228 | 175100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 87 | 20250228 | 175000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 88 | 20250228 | 174900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 89 | 20250228 | 174800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 90 | 20250228 | 174700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 91 | 20250228 | 174600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 92 | 20250228 | 174500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 5294 |
| 93 | 20250228 | 174400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 94 | 20250228 | 174300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 95 | 20250228 | 174200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 96 | 20250228 | 174100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 97 | 20250228 | 174000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 98 | 20250228 | 173900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 99 | 20250228 | 173800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 100 | 20250228 | 173700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 101 | 20250228 | 173600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 102 | 20250228 | 173500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 103 | 20250228 | 173400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 104 | 20250228 | 173300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 105 | 20250228 | 173200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 106 | 20250228 | 173100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 107 | 20250228 | 173000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 108 | 20250228 | 172900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 109 | 20250228 | 172800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 110 | 20250228 | 172700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 111 | 20250228 | 172600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 112 | 20250228 | 172500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 113 | 20250228 | 172400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 114 | 20250228 | 172300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 115 | 20250228 | 172200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 116 | 20250228 | 172100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 117 | 20250228 | 172000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 118 | 20250228 | 171900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 119 | 20250228 | 171800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 120 | 20250228 | 171700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 121 | 20250228 | 171600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 122 | 20250228 | 171500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 5294 |
| 123 | 20250228 | 171400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 124 | 20250228 | 171300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 125 | 20250228 | 171200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 126 | 20250228 | 171100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 127 | 20250228 | 171000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 128 | 20250228 | 170900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 129 | 20250228 | 170800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 130 | 20250228 | 170700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 131 | 20250228 | 170600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 132 | 20250228 | 170500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 133 | 20250228 | 170400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 134 | 20250228 | 170300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 135 | 20250228 | 170200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 136 | 20250228 | 170100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 137 | 20250228 | 170000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 138 | 20250228 | 165900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 139 | 20250228 | 165800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 140 | 20250228 | 165700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 141 | 20250228 | 165600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 142 | 20250228 | 165500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 143 | 20250228 | 165400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 144 | 20250228 | 165300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 145 | 20250228 | 165200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 146 | 20250228 | 165100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 147 | 20250228 | 165000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 148 | 20250228 | 164900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 149 | 20250228 | 164800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 150 | 20250228 | 164700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 151 | 20250228 | 164600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 152 | 20250228 | 164500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 5294 |
| 153 | 20250228 | 164400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 154 | 20250228 | 164300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 155 | 20250228 | 164200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 156 | 20250228 | 164100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 157 | 20250228 | 164000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 158 | 20250228 | 163900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 159 | 20250228 | 163800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 160 | 20250228 | 163700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 161 | 20250228 | 163600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 162 | 20250228 | 163500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 163 | 20250228 | 163400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 164 | 20250228 | 163300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 165 | 20250228 | 163200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 166 | 20250228 | 163100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 167 | 20250228 | 163000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 168 | 20250228 | 162900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 169 | 20250228 | 162800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 170 | 20250228 | 162700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 171 | 20250228 | 162600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 172 | 20250228 | 162500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 173 | 20250228 | 162400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 174 | 20250228 | 162300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 175 | 20250228 | 162200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 176 | 20250228 | 162100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 177 | 20250228 | 162000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 178 | 20250228 | 161900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 179 | 20250228 | 161800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 180 | 20250228 | 161700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 181 | 20250228 | 161600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 182 | 20250228 | 161500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 5294 |
| 183 | 20250228 | 161400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 184 | 20250228 | 161300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 185 | 20250228 | 161200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 186 | 20250228 | 161100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 187 | 20250228 | 161000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 188 | 20250228 | 160900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 189 | 20250228 | 160800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 190 | 20250228 | 160700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 191 | 20250228 | 160600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 192 | 20250228 | 160500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 193 | 20250228 | 160400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 194 | 20250228 | 160300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 195 | 20250228 | 160200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 196 | 20250228 | 160100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 197 | 20250228 | 160000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 198 | 20250228 | 155900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 199 | 20250228 | 155800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 200 | 20250228 | 155700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 201 | 20250228 | 155600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 202 | 20250228 | 155500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 203 | 20250228 | 155400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 204 | 20250228 | 155300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 205 | 20250228 | 155200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 206 | 20250228 | 155100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 207 | 20250228 | 155000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 208 | 20250228 | 154900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 209 | 20250228 | 154800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 210 | 20250228 | 154700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 211 | 20250228 | 154600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 212 | 20250228 | 154500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 5294 |
| 213 | 20250228 | 154400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 214 | 20250228 | 154300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 215 | 20250228 | 154200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 216 | 20250228 | 154100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 217 | 20250228 | 154000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 218 | 20250228 | 153900 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 219 | 20250228 | 153800 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 220 | 20250228 | 153700 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 221 | 20250228 | 153600 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 222 | 20250228 | 153500 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 223 | 20250228 | 153400 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 224 | 20250228 | 153300 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 225 | 20250228 | 153200 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 226 | 20250228 | 153100 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 227 | 20250228 | 153000 | 11652545500 | 41250 | 41250 | 41250 | 41250 | 5294 |
| 228 | 20250228 | 152900 | 11434168000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 229 | 20250228 | 152800 | 11434168000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 230 | 20250228 | 152700 | 11434168000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 231 | 20250228 | 152600 | 11434168000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 232 | 20250228 | 152500 | 11434168000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 233 | 20250228 | 152400 | 11434168000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 234 | 20250228 | 152300 | 11434168000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 235 | 20250228 | 152200 | 11434168000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 236 | 20250228 | 152100 | 11434168000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 237 | 20250228 | 152000 | 11434168000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 238 | 20250228 | 151900 | 11434168000 | 41050 | 41050 | 41100 | 41000 | 708 |
| 239 | 20250228 | 151800 | 11405124750 | 41100 | 41050 | 41100 | 41050 | 710 |
| 240 | 20250228 | 151700 | 11375974400 | 41100 | 41100 | 41150 | 41050 | 549 |
| 241 | 20250228 | 151600 | 11353409450 | 41100 | 41150 | 41150 | 41050 | 65 |
| 242 | 20250228 | 151500 | 11350737900 | 41150 | 41100 | 41150 | 41050 | 1611 |
| 243 | 20250228 | 151400 | 11284494800 | 41150 | 41150 | 41200 | 41100 | 901 |
| 244 | 20250228 | 151300 | 11247426450 | 41150 | 41150 | 41200 | 41100 | 559 |
| 245 | 20250228 | 151200 | 11224421800 | 41150 | 41200 | 41200 | 41150 | 527 |
| 246 | 20250228 | 151100 | 11202728700 | 41200 | 41100 | 41250 | 41100 | 604 |
| 247 | 20250228 | 151000 | 11177860650 | 41150 | 41150 | 41200 | 41150 | 195 |
| 248 | 20250228 | 150900 | 11169835850 | 41150 | 41150 | 41200 | 41150 | 461 |
| 249 | 20250228 | 150800 | 11150864550 | 41200 | 41200 | 41250 | 41150 | 850 |
| 250 | 20250228 | 150700 | 11115847600 | 41250 | 41200 | 41250 | 41200 | 865 |
| 251 | 20250228 | 150600 | 11080197350 | 41200 | 41200 | 41250 | 41150 | 259 |
| 252 | 20250228 | 150500 | 11069528250 | 41250 | 41250 | 41250 | 41150 | 793 |
| 253 | 20250228 | 150400 | 11036833600 | 41250 | 41150 | 41250 | 41150 | 762 |
| 254 | 20250228 | 150300 | 11005433400 | 41200 | 41250 | 41250 | 41150 | 940 |
| 255 | 20250228 | 150200 | 10966708150 | 41250 | 41300 | 41300 | 41200 | 1930 |
| 256 | 20250228 | 150100 | 10887149550 | 41350 | 41200 | 41350 | 41200 | 490 |
| 257 | 20250228 | 150000 | 10866936200 | 41200 | 41100 | 41250 | 41100 | 448 |
| 258 | 20250228 | 145900 | 10848486250 | 41150 | 41250 | 41250 | 41150 | 462 |
| 259 | 20250228 | 145800 | 10829465750 | 41250 | 41150 | 41250 | 41150 | 1195 |
| 260 | 20250228 | 145700 | 10780234000 | 41150 | 41150 | 41200 | 41150 | 494 |
| 261 | 20250228 | 145600 | 10759885400 | 41200 | 41250 | 41300 | 41150 | 826 |
| 262 | 20250228 | 145500 | 10725844550 | 41300 | 41250 | 41300 | 41200 | 379 |
| 263 | 20250228 | 145400 | 10710208600 | 41300 | 41250 | 41300 | 41250 | 168 |
| 264 | 20250228 | 145300 | 10703275150 | 41300 | 41350 | 41450 | 41300 | 1305 |
| 265 | 20250228 | 145200 | 10649204250 | 41350 | 41350 | 41400 | 41300 | 1315 |
| 266 | 20250228 | 145100 | 10594827150 | 41350 | 41150 | 41350 | 41150 | 1247 |
| 267 | 20250228 | 145000 | 10543399850 | 41150 | 41150 | 41200 | 41150 | 180 |
| 268 | 20250228 | 144900 | 10535991700 | 41150 | 41200 | 41200 | 41150 | 333 |
| 269 | 20250228 | 144800 | 10522288050 | 41200 | 41150 | 41200 | 41150 | 368 |
| 270 | 20250228 | 144700 | 10507144250 | 41150 | 41200 | 41200 | 41150 | 219 |
| 271 | 20250228 | 144600 | 10498129750 | 41250 | 41200 | 41250 | 41200 | 102 |
| 272 | 20250228 | 144500 | 10493926350 | 41200 | 41200 | 41200 | 41150 | 442 |
| 273 | 20250228 | 144400 | 10475722100 | 41200 | 41150 | 41200 | 41100 | 428 |
| 274 | 20250228 | 144300 | 10458112250 | 41150 | 41200 | 41200 | 41150 | 109 |
| 275 | 20250228 | 144200 | 10453625950 | 41200 | 41200 | 41200 | 41150 | 491 |
| 276 | 20250228 | 144100 | 10433400350 | 41200 | 41300 | 41300 | 41200 | 1420 |
| 277 | 20250228 | 144000 | 10374847050 | 41300 | 41250 | 41300 | 41250 | 516 |
| 278 | 20250228 | 143900 | 10353555800 | 41250 | 41150 | 41250 | 41150 | 690 |
| 279 | 20250228 | 143800 | 10325134600 | 41150 | 41050 | 41150 | 41050 | 1166 |
| 280 | 20250228 | 143700 | 10277201700 | 41050 | 40950 | 41050 | 40950 | 799 |
| 281 | 20250228 | 143600 | 10244431250 | 40950 | 41000 | 41050 | 40950 | 667 |
| 282 | 20250228 | 143500 | 10217084300 | 41000 | 40950 | 41050 | 40950 | 767 |
| 283 | 20250228 | 143400 | 10185610800 | 40950 | 41000 | 41050 | 40950 | 2357 |
| 284 | 20250228 | 143300 | 10089076950 | 41050 | 41050 | 41050 | 40950 | 272 |
| 285 | 20250228 | 143200 | 10077924600 | 41100 | 40950 | 41100 | 40950 | 492 |
| 286 | 20250228 | 143100 | 10057743500 | 41000 | 41000 | 41050 | 40950 | 284 |
| 287 | 20250228 | 143000 | 10046101700 | 41000 | 40950 | 41050 | 40950 | 264 |
| 288 | 20250228 | 142900 | 10035278750 | 40950 | 41000 | 41050 | 40950 | 267 |
| 289 | 20250228 | 142800 | 10024334300 | 41000 | 41000 | 41050 | 40950 | 628 |
| 290 | 20250228 | 142700 | 9998582900 | 41000 | 41050 | 41050 | 41000 | 222 |
| 291 | 20250228 | 142600 | 9989477850 | 41000 | 41000 | 41100 | 41000 | 63 |
| 292 | 20250228 | 142500 | 9986893750 | 41100 | 41000 | 41100 | 40950 | 1688 |
| 293 | 20250228 | 142400 | 9917645400 | 41050 | 41050 | 41050 | 41000 | 558 |
| 294 | 20250228 | 142300 | 9894763850 | 41050 | 41100 | 41100 | 41050 | 396 |
| 295 | 20250228 | 142200 | 9878506500 | 41050 | 41050 | 41150 | 41050 | 459 |
| 296 | 20250228 | 142100 | 9859642600 | 41050 | 41050 | 41150 | 41050 | 440 |
| 297 | 20250228 | 142000 | 9841575800 | 41050 | 41100 | 41150 | 41050 | 289 |
| 298 | 20250228 | 141900 | 9829699750 | 41100 | 41050 | 41150 | 41050 | 137 |
| 299 | 20250228 | 141800 | 9824075000 | 41100 | 41050 | 41150 | 41050 | 274 |
| 300 | 20250228 | 141700 | 9812813300 | 41050 | 41050 | 41100 | 41050 | 231 |
| 301 | 20250228 | 141600 | 9803326400 | 41100 | 41150 | 41150 | 41100 | 142 |
| 302 | 20250228 | 141500 | 9797489150 | 41150 | 41100 | 41150 | 41100 | 271 |
| 303 | 20250228 | 141400 | 9786343600 | 41100 | 41100 | 41150 | 41000 | 231 |
| 304 | 20250228 | 141300 | 9776861400 | 41100 | 41000 | 41150 | 41000 | 758 |
| 305 | 20250228 | 141200 | 9745742800 | 41050 | 41050 | 41100 | 41000 | 195 |
| 306 | 20250228 | 141100 | 9737739750 | 41050 | 41050 | 41100 | 41050 | 289 |
| 307 | 20250228 | 141000 | 9725875800 | 41050 | 41150 | 41150 | 41050 | 298 |
| 308 | 20250228 | 140900 | 9713640300 | 41100 | 41100 | 41150 | 41050 | 327 |
| 309 | 20250228 | 140800 | 9700201500 | 41150 | 41150 | 41150 | 41100 | 215 |
| 310 | 20250228 | 140700 | 9691361500 | 41100 | 41250 | 41250 | 41100 | 19 |
| 311 | 20250228 | 140600 | 9690579350 | 41100 | 41250 | 41250 | 41100 | 2148 |
| 312 | 20250228 | 140500 | 9602092300 | 41250 | 41100 | 41250 | 41050 | 811 |
| 313 | 20250228 | 140400 | 9568690350 | 41150 | 41100 | 41150 | 41100 | 1050 |
| 314 | 20250228 | 140300 | 9525533950 | 41100 | 41050 | 41150 | 41050 | 614 |
| 315 | 20250228 | 140200 | 9500301950 | 41050 | 41100 | 41250 | 41050 | 1073 |
| 316 | 20250228 | 140100 | 9456133850 | 41100 | 41100 | 41150 | 41050 | 150 |
| 317 | 20250228 | 140000 | 9449971350 | 41100 | 41100 | 41100 | 41050 | 149 |
| 318 | 20250228 | 135900 | 9443851400 | 41050 | 41050 | 41100 | 41050 | 461 |
| 319 | 20250228 | 135800 | 9424918300 | 41050 | 41150 | 41150 | 41050 | 1030 |
| 320 | 20250228 | 135700 | 9382584000 | 41150 | 41150 | 41150 | 41100 | 582 |
| 321 | 20250228 | 135600 | 9358658250 | 41150 | 41150 | 41200 | 41100 | 215 |
| 322 | 20250228 | 135500 | 9349813350 | 41200 | 41150 | 41200 | 41100 | 181 |
| 323 | 20250228 | 135400 | 9342367000 | 41100 | 41100 | 41150 | 41100 | 318 |
| 324 | 20250228 | 135300 | 9329292500 | 41100 | 41100 | 41150 | 41100 | 309 |
| 325 | 20250228 | 135200 | 9316592150 | 41100 | 41100 | 41100 | 41100 | 65 |
| 326 | 20250228 | 135100 | 9313920650 | 41150 | 41150 | 41200 | 41150 | 163 |
| 327 | 20250228 | 135000 | 9307213150 | 41100 | 41250 | 41300 | 41100 | 2322 |
| 328 | 20250228 | 134900 | 9211534000 | 41250 | 41250 | 41250 | 41200 | 107 |
| 329 | 20250228 | 134800 | 9207120750 | 41250 | 41250 | 41250 | 41200 | 302 |
| 330 | 20250228 | 134700 | 9194669650 | 41250 | 41300 | 41300 | 41250 | 200 |
| 331 | 20250228 | 134600 | 9186412200 | 41300 | 41300 | 41350 | 41300 | 137 |
| 332 | 20250228 | 134500 | 9180749850 | 41300 | 41300 | 41350 | 41250 | 539 |
| 333 | 20250228 | 134400 | 9158483850 | 41350 | 41250 | 41350 | 41250 | 304 |
| 334 | 20250228 | 134300 | 9145925850 | 41250 | 41250 | 41400 | 41250 | 1052 |
| 335 | 20250228 | 134200 | 9102448250 | 41250 | 41250 | 41300 | 41250 | 167 |
| 336 | 20250228 | 134100 | 9095559050 | 41250 | 41250 | 41300 | 41250 | 597 |
| 337 | 20250228 | 134000 | 9070929150 | 41250 | 41300 | 41300 | 41250 | 353 |
| 338 | 20250228 | 133900 | 9056351550 | 41300 | 41350 | 41400 | 41300 | 510 |
| 339 | 20250228 | 133800 | 9035274050 | 41350 | 41350 | 41450 | 41350 | 182 |
| 340 | 20250228 | 133700 | 9027741600 | 41400 | 41450 | 41500 | 41400 | 397 |
| 341 | 20250228 | 133600 | 9011273550 | 41450 | 41300 | 41500 | 41300 | 1909 |
| 342 | 20250228 | 133500 | 8932191450 | 41300 | 41350 | 41400 | 41300 | 206 |
| 343 | 20250228 | 133400 | 8923681800 | 41350 | 41300 | 41400 | 41300 | 707 |
| 344 | 20250228 | 133300 | 8894471250 | 41350 | 41400 | 41400 | 41300 | 931 |
| 345 | 20250228 | 133200 | 8855989550 | 41400 | 41450 | 41450 | 41400 | 456 |
| 346 | 20250228 | 133100 | 8837106850 | 41400 | 41400 | 41450 | 41400 | 174 |
| 347 | 20250228 | 133000 | 8829902350 | 41450 | 41400 | 41450 | 41350 | 821 |
| 348 | 20250228 | 132900 | 8795913600 | 41350 | 41350 | 41400 | 41350 | 255 |
| 349 | 20250228 | 132800 | 8785362950 | 41350 | 41300 | 41400 | 41300 | 709 |
| 350 | 20250228 | 132700 | 8756054200 | 41300 | 41300 | 41300 | 41300 | 470 |
| 351 | 20250228 | 132600 | 8736643200 | 41300 | 41300 | 41350 | 41300 | 450 |
| 352 | 20250228 | 132500 | 8718058000 | 41300 | 41350 | 41350 | 41300 | 72 |
| 353 | 20250228 | 132400 | 8715083000 | 41300 | 41300 | 41350 | 41250 | 279 |
| 354 | 20250228 | 132300 | 8703560150 | 41300 | 41350 | 41400 | 41250 | 695 |
| 355 | 20250228 | 132200 | 8674828150 | 41350 | 41150 | 41350 | 41100 | 1350 |
| 356 | 20250228 | 132100 | 8619166450 | 41150 | 41000 | 41150 | 41000 | 921 |
| 357 | 20250228 | 132000 | 8581305150 | 41000 | 41050 | 41100 | 41000 | 355 |
| 358 | 20250228 | 131900 | 8566734250 | 41100 | 41050 | 41100 | 41050 | 268 |
| 359 | 20250228 | 131800 | 8555731650 | 41050 | 41050 | 41050 | 41050 | 118 |
| 360 | 20250228 | 131700 | 8550887750 | 41100 | 41050 | 41100 | 41050 | 343 |
| 361 | 20250228 | 131600 | 8536803800 | 41050 | 40900 | 41050 | 40900 | 934 |
| 362 | 20250228 | 131500 | 8498526400 | 40900 | 40950 | 40950 | 40900 | 219 |
| 363 | 20250228 | 131400 | 8489559700 | 40950 | 40950 | 41000 | 40950 | 27 |
| 364 | 20250228 | 131300 | 8488453550 | 40900 | 40950 | 40950 | 40900 | 76 |
| 365 | 20250228 | 131200 | 8485341900 | 40900 | 40950 | 40950 | 40900 | 675 |
| 366 | 20250228 | 131100 | 8457701200 | 40950 | 40950 | 41000 | 40950 | 87 |
| 367 | 20250228 | 131000 | 8454138100 | 40950 | 40850 | 40950 | 40850 | 803 |
| 368 | 20250228 | 130900 | 8421296400 | 40850 | 40850 | 40900 | 40850 | 190 |
| 369 | 20250228 | 130800 | 8413534850 | 40850 | 40850 | 40900 | 40850 | 193 |
| 370 | 20250228 | 130700 | 8405650400 | 40850 | 40800 | 40900 | 40800 | 67 |
| 371 | 20250228 | 130600 | 8402913750 | 40800 | 40800 | 40800 | 40800 | 30 |
| 372 | 20250228 | 130500 | 8401689750 | 40800 | 40800 | 40900 | 40800 | 1865 |
| 373 | 20250228 | 130400 | 8325553100 | 40800 | 40850 | 40850 | 40800 | 744 |
| 374 | 20250228 | 130300 | 8295194550 | 40850 | 40850 | 40900 | 40850 | 232 |
| 375 | 20250228 | 130200 | 8285715950 | 40850 | 40800 | 40850 | 40800 | 151 |
| 376 | 20250228 | 130100 | 8279548050 | 40850 | 40850 | 40900 | 40800 | 384 |
| 377 | 20250228 | 130000 | 8263868050 | 40800 | 40900 | 40950 | 40800 | 264 |
| 378 | 20250228 | 125900 | 8253072250 | 40900 | 40850 | 40900 | 40850 | 991 |
| 379 | 20250228 | 125800 | 8212576750 | 40850 | 40900 | 40950 | 40850 | 404 |
| 380 | 20250228 | 125700 | 8196054250 | 40900 | 40850 | 40950 | 40850 | 605 |
| 381 | 20250228 | 125600 | 8171309900 | 40850 | 40900 | 40900 | 40850 | 667 |
| 382 | 20250228 | 125500 | 8144051500 | 40900 | 40900 | 40900 | 40900 | 71 |
| 383 | 20250228 | 125400 | 8141147600 | 40950 | 40900 | 40950 | 40900 | 99 |
| 384 | 20250228 | 125300 | 8137097400 | 40950 | 41000 | 41000 | 40900 | 336 |
| 385 | 20250228 | 125200 | 8123340950 | 40950 | 40900 | 41000 | 40900 | 370 |
| 386 | 20250228 | 125100 | 8108188300 | 40900 | 40850 | 40900 | 40850 | 1086 |
| 387 | 20250228 | 125000 | 8063776250 | 40850 | 40850 | 40850 | 40800 | 89 |
| 388 | 20250228 | 124900 | 8060143150 | 40850 | 40800 | 40900 | 40800 | 328 |
| 389 | 20250228 | 124800 | 8046759600 | 40800 | 40850 | 40850 | 40800 | 495 |
| 390 | 20250228 | 124700 | 8026560050 | 40850 | 40850 | 40850 | 40850 | 243 |
| 391 | 20250228 | 124600 | 8016633500 | 40850 | 40800 | 40850 | 40750 | 516 |
| 392 | 20250228 | 124500 | 7995565950 | 40750 | 40800 | 40850 | 40750 | 343 |
| 393 | 20250228 | 124400 | 7981578100 | 40850 | 40850 | 40900 | 40850 | 154 |
| 394 | 20250228 | 124300 | 7975287150 | 40850 | 40850 | 40900 | 40800 | 134 |
| 395 | 20250228 | 124200 | 7969813300 | 40850 | 40850 | 40900 | 40850 | 199 |
| 396 | 20250228 | 124100 | 7961683800 | 40800 | 40850 | 40850 | 40800 | 114 |
| 397 | 20250228 | 124000 | 7957030700 | 40850 | 40800 | 40850 | 40800 | 261 |
| 398 | 20250228 | 123900 | 7946373600 | 40800 | 40750 | 40850 | 40750 | 389 |
| 399 | 20250228 | 123800 | 7930503400 | 40800 | 40850 | 40850 | 40800 | 481 |
| 400 | 20250228 | 123700 | 7910872450 | 40800 | 40800 | 40850 | 40800 | 97 |
| 401 | 20250228 | 123600 | 7906914300 | 40800 | 40900 | 40900 | 40800 | 543 |
| 402 | 20250228 | 123500 | 7884734300 | 40850 | 40800 | 40850 | 40800 | 110 |
| 403 | 20250228 | 123400 | 7880241250 | 40800 | 40800 | 40850 | 40800 | 288 |
| 404 | 20250228 | 123300 | 7868490800 | 40800 | 40800 | 40850 | 40750 | 307 |
| 405 | 20250228 | 123200 | 7855965900 | 40850 | 40800 | 40900 | 40750 | 542 |
| 406 | 20250228 | 123100 | 7833858400 | 40800 | 40850 | 40900 | 40800 | 388 |
| 407 | 20250228 | 123000 | 7818012600 | 40800 | 40900 | 40900 | 40800 | 1480 |
| 408 | 20250228 | 122900 | 7757608050 | 40950 | 40950 | 40950 | 40900 | 119 |
| 409 | 20250228 | 122800 | 7752736400 | 40950 | 40950 | 40950 | 40900 | 530 |
| 410 | 20250228 | 122700 | 7731038750 | 40950 | 40800 | 40950 | 40800 | 213 |
| 411 | 20250228 | 122600 | 7722318150 | 40800 | 40900 | 40950 | 40800 | 3131 |
| 412 | 20250228 | 122500 | 7594518050 | 40900 | 40900 | 40900 | 40900 | 12 |
| 413 | 20250228 | 122400 | 7594027250 | 40900 | 40950 | 41000 | 40900 | 125 |
| 414 | 20250228 | 122300 | 7588908450 | 40950 | 41000 | 41000 | 40950 | 38 |
| 415 | 20250228 | 122200 | 7587351500 | 40950 | 41000 | 41000 | 40950 | 147 |
| 416 | 20250228 | 122100 | 7581330950 | 41050 | 41000 | 41050 | 41000 | 97 |
| 417 | 20250228 | 122000 | 7577353500 | 41000 | 41000 | 41000 | 40950 | 299 |
| 418 | 20250228 | 121900 | 7565096100 | 41000 | 40950 | 41000 | 40900 | 1205 |
| 419 | 20250228 | 121800 | 7515755300 | 41000 | 41000 | 41000 | 40950 | 494 |
| 420 | 20250228 | 121700 | 7495506150 | 41000 | 40950 | 41000 | 40950 | 559 |
| 421 | 20250228 | 121600 | 7472588250 | 40900 | 40900 | 40950 | 40900 | 134 |
| 422 | 20250228 | 121500 | 7467107350 | 40950 | 40900 | 40950 | 40850 | 272 |
| 423 | 20250228 | 121400 | 7455986400 | 40900 | 40950 | 40950 | 40900 | 467 |
| 424 | 20250228 | 121300 | 7436877600 | 40950 | 40950 | 40950 | 40900 | 54 |
| 425 | 20250228 | 121200 | 7434667950 | 40950 | 40950 | 40950 | 40900 | 573 |
| 426 | 20250228 | 121100 | 7411205200 | 40950 | 41000 | 41000 | 40950 | 193 |
| 427 | 20250228 | 121000 | 7403298300 | 41000 | 40950 | 41050 | 40950 | 299 |
| 428 | 20250228 | 120900 | 7391045700 | 40950 | 40950 | 40950 | 40950 | 115 |
| 429 | 20250228 | 120800 | 7386336450 | 41000 | 41000 | 41050 | 40950 | 201 |
| 430 | 20250228 | 120700 | 7378101350 | 40950 | 40950 | 41050 | 40950 | 228 |
| 431 | 20250228 | 120600 | 7368755750 | 40950 | 41000 | 41000 | 40950 | 185 |
| 432 | 20250228 | 120500 | 7361171850 | 41000 | 41000 | 41000 | 41000 | 105 |
| 433 | 20250228 | 120400 | 7356866850 | 41000 | 40950 | 41050 | 40950 | 183 |
| 434 | 20250228 | 120300 | 7349363750 | 40900 | 41000 | 41000 | 40900 | 513 |
| 435 | 20250228 | 120200 | 7328357100 | 40950 | 41050 | 41050 | 40950 | 116 |
| 436 | 20250228 | 120100 | 7323599300 | 41000 | 41000 | 41100 | 41000 | 115 |
| 437 | 20250228 | 120000 | 7318881300 | 41050 | 41050 | 41100 | 41050 | 187 |
| 438 | 20250228 | 115900 | 7311200800 | 41050 | 41100 | 41250 | 41000 | 907 |
| 439 | 20250228 | 115800 | 7273868900 | 41100 | 41050 | 41150 | 41000 | 570 |
| 440 | 20250228 | 115700 | 7250460450 | 40950 | 41050 | 41050 | 40950 | 266 |
| 441 | 20250228 | 115600 | 7239552700 | 41050 | 41050 | 41100 | 41000 | 168 |
| 442 | 20250228 | 115500 | 7232661000 | 41000 | 41050 | 41050 | 41000 | 174 |
| 443 | 20250228 | 115400 | 7225519350 | 41000 | 41100 | 41100 | 40950 | 310 |
| 444 | 20250228 | 115300 | 7212813050 | 41100 | 41000 | 41150 | 41000 | 244 |
| 445 | 20250228 | 115200 | 7202785800 | 41000 | 41000 | 41050 | 40950 | 226 |
| 446 | 20250228 | 115100 | 7193524750 | 41000 | 41000 | 41050 | 41000 | 142 |
| 447 | 20250228 | 115000 | 7187702700 | 41050 | 41000 | 41050 | 41000 | 308 |
| 448 | 20250228 | 114900 | 7175064100 | 41000 | 41000 | 41000 | 40950 | 245 |
| 449 | 20250228 | 114800 | 7165019200 | 41000 | 41000 | 41050 | 41000 | 247 |
| 450 | 20250228 | 114700 | 7154891950 | 41050 | 41000 | 41050 | 41000 | 220 |
| 451 | 20250228 | 114600 | 7145867000 | 41050 | 41100 | 41100 | 41050 | 508 |
| 452 | 20250228 | 114500 | 7124998900 | 41100 | 41150 | 41200 | 41100 | 171 |
| 453 | 20250228 | 114400 | 7117966000 | 41150 | 41100 | 41150 | 41100 | 604 |
| 454 | 20250228 | 114300 | 7093111700 | 41150 | 41100 | 41150 | 41100 | 324 |
| 455 | 20250228 | 114200 | 7079785950 | 41100 | 41050 | 41100 | 41050 | 200 |
| 456 | 20250228 | 114100 | 7071569000 | 41100 | 41050 | 41100 | 40950 | 121 |
| 457 | 20250228 | 114000 | 7066607600 | 41050 | 41000 | 41050 | 41000 | 366 |
| 458 | 20250228 | 113900 | 7051596250 | 41000 | 41050 | 41100 | 41000 | 1432 |
| 459 | 20250228 | 113800 | 6992762950 | 41050 | 41000 | 41100 | 41000 | 97 |
| 460 | 20250228 | 113700 | 6988781450 | 41050 | 41100 | 41100 | 41050 | 223 |
| 461 | 20250228 | 113600 | 6979625250 | 41100 | 41200 | 41250 | 41100 | 939 |
| 462 | 20250228 | 113500 | 6940949900 | 41200 | 41200 | 41250 | 41200 | 185 |
| 463 | 20250228 | 113400 | 6933324850 | 41250 | 41150 | 41250 | 41150 | 560 |
| 464 | 20250228 | 113300 | 6910254800 | 41150 | 40950 | 41150 | 40950 | 570 |
| 465 | 20250228 | 113200 | 6886829750 | 40950 | 41000 | 41050 | 40950 | 255 |
| 466 | 20250228 | 113100 | 6876369500 | 41050 | 41000 | 41050 | 40950 | 542 |
| 467 | 20250228 | 113000 | 6854147600 | 40900 | 41050 | 41050 | 40900 | 121 |
| 468 | 20250228 | 112900 | 6849189500 | 41100 | 41100 | 41150 | 41050 | 855 |
| 469 | 20250228 | 112800 | 6814051000 | 41100 | 40800 | 41100 | 40800 | 2292 |
| 470 | 20250228 | 112700 | 6720152400 | 40800 | 40850 | 40900 | 40800 | 156 |
| 471 | 20250228 | 112600 | 6713784200 | 40850 | 40800 | 40900 | 40800 | 200 |
| 472 | 20250228 | 112500 | 6705614800 | 40800 | 40850 | 40850 | 40800 | 207 |
| 473 | 20250228 | 112400 | 6697168200 | 40800 | 40850 | 40900 | 40800 | 216 |
| 474 | 20250228 | 112300 | 6688345100 | 40850 | 40850 | 40850 | 40800 | 150 |
| 475 | 20250228 | 112200 | 6682217700 | 40800 | 40900 | 40900 | 40800 | 161 |
| 476 | 20250228 | 112100 | 6675641600 | 40850 | 40850 | 40850 | 40800 | 253 |
| 477 | 20250228 | 112000 | 6665307800 | 40850 | 40850 | 40900 | 40850 | 90 |
| 478 | 20250228 | 111900 | 6661630150 | 40850 | 40800 | 40850 | 40800 | 448 |
| 479 | 20250228 | 111800 | 6643333000 | 40850 | 40850 | 40850 | 40850 | 242 |
| 480 | 20250228 | 111700 | 6633447300 | 40850 | 40850 | 40900 | 40800 | 357 |
| 481 | 20250228 | 111600 | 6618865350 | 40850 | 40800 | 40850 | 40800 | 172 |
| 482 | 20250228 | 111500 | 6611840050 | 40800 | 40850 | 40900 | 40800 | 983 |
| 483 | 20250228 | 111400 | 6571714700 | 40900 | 40850 | 40900 | 40850 | 1140 |
| 484 | 20250228 | 111300 | 6525121800 | 40850 | 40850 | 40900 | 40850 | 252 |
| 485 | 20250228 | 111200 | 6514827450 | 40900 | 40900 | 40950 | 40850 | 168 |
| 486 | 20250228 | 111100 | 6507954050 | 40900 | 40850 | 40900 | 40850 | 460 |
| 487 | 20250228 | 111000 | 6489152450 | 40900 | 40950 | 40950 | 40850 | 152 |
| 488 | 20250228 | 110900 | 6482941850 | 40950 | 40950 | 40950 | 40900 | 278 |
| 489 | 20250228 | 110800 | 6471564450 | 40950 | 40950 | 41000 | 40950 | 322 |
| 490 | 20250228 | 110700 | 6458378150 | 40950 | 41000 | 41000 | 40950 | 57 |
| 491 | 20250228 | 110600 | 6456042600 | 41000 | 41000 | 41050 | 40950 | 945 |
| 492 | 20250228 | 110500 | 6417284300 | 40950 | 41000 | 41000 | 40950 | 276 |
| 493 | 20250228 | 110400 | 6405973500 | 41000 | 41000 | 41050 | 41000 | 129 |
| 494 | 20250228 | 110300 | 6400684300 | 41000 | 41000 | 41050 | 41000 | 441 |
| 495 | 20250228 | 110200 | 6382600050 | 41000 | 41000 | 41050 | 41000 | 388 |
| 496 | 20250228 | 110100 | 6366690950 | 40950 | 40950 | 41000 | 40950 | 128 |
| 497 | 20250228 | 110000 | 6361448800 | 40950 | 40950 | 40950 | 40900 | 632 |
| 498 | 20250228 | 105900 | 6335578050 | 40950 | 40950 | 41000 | 40950 | 147 |
| 499 | 20250228 | 105800 | 6329557250 | 40950 | 40950 | 41000 | 40950 | 249 |
| 500 | 20250228 | 105700 | 6319359950 | 41000 | 41000 | 41000 | 40900 | 499 |
| 501 | 20250228 | 105600 | 6298921750 | 41000 | 41000 | 41050 | 41000 | 359 |
| 502 | 20250228 | 105500 | 6284201700 | 41000 | 41000 | 41000 | 40950 | 485 |
| 503 | 20250228 | 105400 | 6264320350 | 40950 | 40950 | 41050 | 40950 | 586 |
| 504 | 20250228 | 105300 | 6240297350 | 40950 | 40900 | 41100 | 40900 | 2985 |
| 505 | 20250228 | 105200 | 6117917500 | 40900 | 40900 | 40950 | 40900 | 152 |
| 506 | 20250228 | 105100 | 6111700300 | 40900 | 40950 | 40950 | 40850 | 316 |
| 507 | 20250228 | 105000 | 6098772900 | 40950 | 40900 | 40950 | 40900 | 149 |
| 508 | 20250228 | 104900 | 6092673700 | 40900 | 40900 | 41000 | 40900 | 870 |
| 509 | 20250228 | 104800 | 6057051500 | 40900 | 40900 | 40900 | 40900 | 239 |
| 510 | 20250228 | 104700 | 6047276400 | 40900 | 40900 | 40950 | 40850 | 413 |
| 511 | 20250228 | 104600 | 6030385050 | 40950 | 40900 | 40950 | 40900 | 123 |
| 512 | 20250228 | 104500 | 6025351750 | 40950 | 40950 | 41000 | 40950 | 345 |
| 513 | 20250228 | 104400 | 6011223750 | 40900 | 40800 | 40900 | 40800 | 1772 |
| 514 | 20250228 | 104300 | 5938765700 | 40850 | 40850 | 40850 | 40800 | 429 |
| 515 | 20250228 | 104200 | 5921256850 | 40850 | 40800 | 40850 | 40800 | 1540 |
| 516 | 20250228 | 104100 | 5858409150 | 40800 | 40750 | 40850 | 40650 | 1786 |
| 517 | 20250228 | 104000 | 5785706200 | 40750 | 40850 | 40850 | 40750 | 1041 |
| 518 | 20250228 | 103900 | 5743264400 | 40750 | 40800 | 40800 | 40700 | 325 |
| 519 | 20250228 | 103800 | 5730016800 | 40800 | 40850 | 40900 | 40800 | 237 |
| 520 | 20250228 | 103700 | 5720338400 | 40900 | 40750 | 40900 | 40700 | 1508 |
| 521 | 20250228 | 103600 | 5658772050 | 40750 | 40650 | 40750 | 40650 | 544 |
| 522 | 20250228 | 103500 | 5636623800 | 40650 | 40650 | 40700 | 40650 | 560 |
| 523 | 20250228 | 103400 | 5613843550 | 40650 | 40650 | 40700 | 40600 | 782 |
| 524 | 20250228 | 103300 | 5582062000 | 40650 | 40650 | 40650 | 40600 | 619 |
| 525 | 20250228 | 103200 | 5556920350 | 40650 | 40600 | 40750 | 40600 | 397 |
| 526 | 20250228 | 103100 | 5540788750 | 40600 | 40650 | 40700 | 40600 | 488 |
| 527 | 20250228 | 103000 | 5520955600 | 40650 | 40650 | 40700 | 40650 | 280 |
| 528 | 20250228 | 102900 | 5509570150 | 40650 | 40600 | 40700 | 40600 | 274 |
| 529 | 20250228 | 102800 | 5498436500 | 40600 | 40700 | 40750 | 40600 | 456 |
| 530 | 20250228 | 102700 | 5479891250 | 40650 | 40600 | 40650 | 40600 | 469 |
| 531 | 20250228 | 102600 | 5460843700 | 40650 | 40600 | 40700 | 40600 | 359 |
| 532 | 20250228 | 102500 | 5446259400 | 40600 | 40650 | 40700 | 40600 | 529 |
| 533 | 20250228 | 102400 | 5424756900 | 40650 | 40650 | 40700 | 40650 | 217 |
| 534 | 20250228 | 102300 | 5415934950 | 40650 | 40700 | 40700 | 40650 | 341 |
| 535 | 20250228 | 102200 | 5402067700 | 40650 | 40650 | 40700 | 40650 | 692 |
| 536 | 20250228 | 102100 | 5373937450 | 40650 | 40700 | 40700 | 40650 | 121 |
| 537 | 20250228 | 102000 | 5369018400 | 40700 | 40700 | 40700 | 40650 | 729 |
| 538 | 20250228 | 101900 | 5339369100 | 40700 | 40700 | 40700 | 40700 | 332 |
| 539 | 20250228 | 101800 | 5325856700 | 40700 | 40700 | 40800 | 40700 | 218 |
| 540 | 20250228 | 101700 | 5316976850 | 40750 | 40750 | 40800 | 40700 | 430 |
| 541 | 20250228 | 101600 | 5299461200 | 40750 | 40800 | 40800 | 40750 | 659 |
| 542 | 20250228 | 101500 | 5272594900 | 40800 | 40750 | 40850 | 40750 | 227 |
| 543 | 20250228 | 101400 | 5263334250 | 40800 | 40800 | 40850 | 40800 | 205 |
| 544 | 20250228 | 101300 | 5254967750 | 40800 | 40700 | 40800 | 40700 | 428 |
| 545 | 20250228 | 101200 | 5237518650 | 40700 | 40750 | 40750 | 40700 | 394 |
| 546 | 20250228 | 101100 | 5221475800 | 40700 | 40700 | 40750 | 40650 | 432 |
| 547 | 20250228 | 101000 | 5203891350 | 40700 | 40700 | 40750 | 40650 | 1303 |
| 548 | 20250228 | 100900 | 5150855350 | 40700 | 40650 | 40700 | 40650 | 437 |
| 549 | 20250228 | 100800 | 5133069850 | 40650 | 40650 | 40700 | 40650 | 395 |
| 550 | 20250228 | 100700 | 5117013050 | 40650 | 40650 | 40700 | 40650 | 120 |
| 551 | 20250228 | 100600 | 5112134800 | 40650 | 40700 | 40700 | 40650 | 646 |
| 552 | 20250228 | 100500 | 5085868200 | 40700 | 40700 | 40700 | 40650 | 522 |
| 553 | 20250228 | 100400 | 5064630200 | 40700 | 40700 | 40750 | 40650 | 601 |
| 554 | 20250228 | 100300 | 5040166400 | 40650 | 40700 | 40750 | 40650 | 94 |
| 555 | 20250228 | 100200 | 5036341350 | 40750 | 40800 | 40800 | 40700 | 390 |
| 556 | 20250228 | 100100 | 5020450750 | 40800 | 40900 | 40900 | 40700 | 343 |
| 557 | 20250228 | 100000 | 5006459600 | 40900 | 40800 | 40950 | 40750 | 1145 |
| 558 | 20250228 | 095900 | 4959696000 | 40700 | 40650 | 40900 | 40650 | 426 |
| 559 | 20250228 | 095800 | 4942347900 | 40650 | 40850 | 40950 | 40650 | 1198 |
| 560 | 20250228 | 095700 | 4893391800 | 40800 | 40750 | 40800 | 40600 | 1201 |
| 561 | 20250228 | 095600 | 4844444150 | 40750 | 40800 | 40850 | 40750 | 467 |
| 562 | 20250228 | 095500 | 4825388750 | 40800 | 40600 | 40900 | 40600 | 1835 |
| 563 | 20250228 | 095400 | 4750581850 | 40600 | 40600 | 40600 | 40600 | 612 |
| 564 | 20250228 | 095300 | 4725734650 | 40650 | 40600 | 40700 | 40600 | 444 |
| 565 | 20250228 | 095200 | 4707686000 | 40600 | 40600 | 40700 | 40600 | 132 |
| 566 | 20250228 | 095100 | 4702323150 | 40600 | 40550 | 40600 | 40550 | 229 |
| 567 | 20250228 | 095000 | 4693028950 | 40550 | 40500 | 40550 | 40500 | 2778 |
| 568 | 20250228 | 094900 | 4580514500 | 40500 | 40550 | 40550 | 40500 | 835 |
| 569 | 20250228 | 094800 | 4546668300 | 40500 | 40500 | 40550 | 40500 | 504 |
| 570 | 20250228 | 094700 | 4526252200 | 40500 | 40550 | 40550 | 40500 | 956 |
| 571 | 20250228 | 094600 | 4487524650 | 40550 | 40550 | 40600 | 40500 | 1419 |
| 572 | 20250228 | 094500 | 4429986650 | 40550 | 40600 | 40600 | 40550 | 543 |
| 573 | 20250228 | 094400 | 4407964600 | 40550 | 40550 | 40600 | 40550 | 351 |
| 574 | 20250228 | 094300 | 4393726300 | 40600 | 40550 | 40600 | 40550 | 302 |
| 575 | 20250228 | 094200 | 4381473000 | 40550 | 40650 | 40650 | 40550 | 1702 |
| 576 | 20250228 | 094100 | 4312374950 | 40650 | 40700 | 40750 | 40650 | 1280 |
| 577 | 20250228 | 094000 | 4260318400 | 40700 | 40750 | 40800 | 40700 | 869 |
| 578 | 20250228 | 093900 | 4224940250 | 40750 | 40800 | 40800 | 40700 | 1430 |
| 579 | 20250228 | 093800 | 4166716450 | 40750 | 40850 | 40900 | 40750 | 1033 |
| 580 | 20250228 | 093700 | 4124529300 | 40900 | 40800 | 40900 | 40800 | 2620 |
| 581 | 20250228 | 093600 | 4017505150 | 40750 | 40750 | 40800 | 40750 | 433 |
| 582 | 20250228 | 093500 | 3999860150 | 40750 | 40750 | 40800 | 40700 | 1895 |
| 583 | 20250228 | 093400 | 3922649250 | 40700 | 40700 | 40750 | 40700 | 1314 |
| 584 | 20250228 | 093300 | 3869109250 | 40700 | 40700 | 40750 | 40700 | 303 |
| 585 | 20250228 | 093200 | 3856772300 | 40700 | 40750 | 40750 | 40700 | 544 |
| 586 | 20250228 | 093100 | 3834612150 | 40750 | 40750 | 40800 | 40750 | 747 |
| 587 | 20250228 | 093000 | 3804166200 | 40700 | 40600 | 40700 | 40600 | 732 |
| 588 | 20250228 | 092900 | 3774422950 | 40600 | 40650 | 40650 | 40600 | 873 |
| 589 | 20250228 | 092800 | 3738955350 | 40650 | 40600 | 40650 | 40600 | 1509 |
| 590 | 20250228 | 092700 | 3677641500 | 40600 | 40550 | 40600 | 40550 | 339 |
| 591 | 20250228 | 092600 | 3663890650 | 40550 | 40600 | 40650 | 40500 | 1128 |
| 592 | 20250228 | 092500 | 3618137850 | 40550 | 40550 | 40600 | 40500 | 575 |
| 593 | 20250228 | 092400 | 3594801450 | 40500 | 40550 | 40600 | 40500 | 1393 |
| 594 | 20250228 | 092300 | 3538325200 | 40550 | 40500 | 40600 | 40500 | 741 |
| 595 | 20250228 | 092200 | 3508288200 | 40550 | 40550 | 40600 | 40500 | 1610 |
| 596 | 20250228 | 092100 | 3443007950 | 40550 | 40550 | 40650 | 40550 | 1107 |
| 597 | 20250228 | 092000 | 3398071050 | 40600 | 40650 | 40700 | 40550 | 1313 |
| 598 | 20250228 | 091900 | 3344734400 | 40650 | 40700 | 40750 | 40650 | 1948 |
| 599 | 20250228 | 091800 | 3265463950 | 40750 | 40750 | 40850 | 40700 | 2872 |
| 600 | 20250228 | 091700 | 3148267400 | 40750 | 40750 | 40800 | 40700 | 1192 |
| 601 | 20250228 | 091600 | 3099710950 | 40750 | 40650 | 40800 | 40650 | 1149 |
| 602 | 20250228 | 091500 | 3052941350 | 40650 | 40500 | 40650 | 40500 | 4101 |
| 603 | 20250228 | 091400 | 2886609400 | 40500 | 40600 | 40600 | 40500 | 1394 |
| 604 | 20250228 | 091300 | 2830057550 | 40600 | 40550 | 40600 | 40550 | 1278 |
| 605 | 20250228 | 091200 | 2778183000 | 40550 | 40500 | 40600 | 40500 | 1198 |
| 606 | 20250228 | 091100 | 2729576700 | 40550 | 40450 | 40600 | 40450 | 535 |
| 607 | 20250228 | 091000 | 2707919850 | 40450 | 40350 | 40600 | 40300 | 3113 |
| 608 | 20250228 | 090900 | 2582187250 | 40400 | 40500 | 40550 | 40400 | 1897 |
| 609 | 20250228 | 090800 | 2505483200 | 40450 | 40450 | 40550 | 40400 | 2900 |
| 610 | 20250228 | 090700 | 2388197000 | 40450 | 40600 | 40650 | 40400 | 6223 |
| 611 | 20250228 | 090600 | 2136013950 | 40650 | 40800 | 40900 | 40600 | 4265 |
| 612 | 20250228 | 090500 | 1962373900 | 40750 | 40850 | 40850 | 40700 | 2311 |
| 613 | 20250228 | 090400 | 1868118850 | 40800 | 40750 | 40850 | 40700 | 2009 |
| 614 | 20250228 | 090300 | 1786154100 | 40800 | 40700 | 40900 | 40550 | 9704 |
| 615 | 20250228 | 090200 | 1391083450 | 40700 | 40750 | 40850 | 40600 | 5481 |
| 616 | 20250228 | 090100 | 1167945350 | 40700 | 40800 | 41150 | 40650 | 8960 |
| 617 | 20250228 | 090000 | 802154350 | 40800 | 40550 | 40950 | 40550 | 19734 |