33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 191700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 5558 |
| 3 | 20250227 | 191600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20250227 | 191500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20250227 | 191400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20250227 | 191300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20250227 | 191200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20250227 | 191100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20250227 | 191000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20250227 | 190900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20250227 | 190800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20250227 | 190700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20250227 | 190600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20250227 | 190500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20250227 | 190400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20250227 | 190300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20250227 | 190200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20250227 | 190100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20250227 | 190000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20250227 | 185900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20250227 | 185800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20250227 | 185700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20250227 | 185600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20250227 | 185500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20250227 | 185400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20250227 | 185300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20250227 | 185200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20250227 | 185100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20250227 | 185000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20250227 | 184900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20250227 | 184800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20250227 | 184700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 5558 |
| 33 | 20250227 | 184600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20250227 | 184500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20250227 | 184400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20250227 | 184300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20250227 | 184200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20250227 | 184100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20250227 | 184000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20250227 | 183900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20250227 | 183800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20250227 | 183700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20250227 | 183600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20250227 | 183500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20250227 | 183400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20250227 | 183300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20250227 | 183200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20250227 | 183100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20250227 | 183000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20250227 | 182900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20250227 | 182800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20250227 | 182700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20250227 | 182600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20250227 | 182500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20250227 | 182400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20250227 | 182300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20250227 | 182200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20250227 | 182100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20250227 | 182000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20250227 | 181900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20250227 | 181800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20250227 | 181700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 5558 |
| 63 | 20250227 | 181600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20250227 | 181500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20250227 | 181400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20250227 | 181300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20250227 | 181200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20250227 | 181100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20250227 | 181000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20250227 | 180900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20250227 | 180800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20250227 | 180700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20250227 | 180600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20250227 | 180500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20250227 | 180400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20250227 | 180300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20250227 | 180200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20250227 | 180100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20250227 | 180000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20250227 | 175900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20250227 | 175800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20250227 | 175700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20250227 | 175600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20250227 | 175500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20250227 | 175400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20250227 | 175300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20250227 | 175200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20250227 | 175100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20250227 | 175000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20250227 | 174900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20250227 | 174800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20250227 | 174700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 5558 |
| 93 | 20250227 | 174600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20250227 | 174500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20250227 | 174400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20250227 | 174300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20250227 | 174200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20250227 | 174100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20250227 | 174000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20250227 | 173900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20250227 | 173800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20250227 | 173700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20250227 | 173600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20250227 | 173500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20250227 | 173400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20250227 | 173300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20250227 | 173200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20250227 | 173100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20250227 | 173000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20250227 | 172900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20250227 | 172800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20250227 | 172700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20250227 | 172600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20250227 | 172500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20250227 | 172400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20250227 | 172300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20250227 | 172200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20250227 | 172100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20250227 | 172000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20250227 | 171900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20250227 | 171800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20250227 | 171700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 5558 |
| 123 | 20250227 | 171600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20250227 | 171500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20250227 | 171400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20250227 | 171300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20250227 | 171200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20250227 | 171100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20250227 | 171000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20250227 | 170900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20250227 | 170800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20250227 | 170700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20250227 | 170600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20250227 | 170500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20250227 | 170400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20250227 | 170300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20250227 | 170200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20250227 | 170100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20250227 | 170000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20250227 | 165900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20250227 | 165800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20250227 | 165700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20250227 | 165600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20250227 | 165500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20250227 | 165400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20250227 | 165300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20250227 | 165200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20250227 | 165100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20250227 | 165000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20250227 | 164900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20250227 | 164800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20250227 | 164700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 5558 |
| 153 | 20250227 | 164600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20250227 | 164500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20250227 | 164400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20250227 | 164300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20250227 | 164200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20250227 | 164100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20250227 | 164000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20250227 | 163900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20250227 | 163800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20250227 | 163700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20250227 | 163600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20250227 | 163500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20250227 | 163400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20250227 | 163300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20250227 | 163200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20250227 | 163100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20250227 | 163000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20250227 | 162900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20250227 | 162800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20250227 | 162700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20250227 | 162600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20250227 | 162500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20250227 | 162400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20250227 | 162300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20250227 | 162200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20250227 | 162100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20250227 | 162000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20250227 | 161900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20250227 | 161800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20250227 | 161700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 5558 |
| 183 | 20250227 | 161600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20250227 | 161500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20250227 | 161400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20250227 | 161300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20250227 | 161200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20250227 | 161100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20250227 | 161000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20250227 | 160900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20250227 | 160800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20250227 | 160700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20250227 | 160600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20250227 | 160500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20250227 | 160400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20250227 | 160300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20250227 | 160200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20250227 | 160100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20250227 | 160000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20250227 | 155900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20250227 | 155800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20250227 | 155700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20250227 | 155600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20250227 | 155500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20250227 | 155400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20250227 | 155300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20250227 | 155200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20250227 | 155100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20250227 | 155000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20250227 | 154900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20250227 | 154800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20250227 | 154700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 5558 |
| 213 | 20250227 | 154600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20250227 | 154500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20250227 | 154400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20250227 | 154300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20250227 | 154200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20250227 | 154100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20250227 | 154000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20250227 | 153900 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20250227 | 153800 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20250227 | 153700 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20250227 | 153600 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20250227 | 153500 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20250227 | 153400 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 226 | 20250227 | 153300 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20250227 | 153200 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20250227 | 153100 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20250227 | 153000 | 6168969450 | 39450 | 39450 | 39450 | 39450 | 5558 |
| 230 | 20250227 | 152900 | 5949706350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 231 | 20250227 | 152800 | 5949706350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 232 | 20250227 | 152700 | 5949706350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 233 | 20250227 | 152600 | 5949706350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 234 | 20250227 | 152500 | 5949706350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 235 | 20250227 | 152400 | 5949706350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 236 | 20250227 | 152300 | 5949706350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 237 | 20250227 | 152200 | 5949706350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 238 | 20250227 | 152100 | 5949706350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 239 | 20250227 | 152000 | 5949706350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 240 | 20250227 | 151900 | 5949706350 | 39550 | 39500 | 39550 | 39500 | 650 |
| 241 | 20250227 | 151800 | 5924018150 | 39550 | 39500 | 39550 | 39500 | 309 |
| 242 | 20250227 | 151700 | 5911804400 | 39500 | 39550 | 39600 | 39500 | 482 |
| 243 | 20250227 | 151600 | 5892746100 | 39600 | 39550 | 39600 | 39500 | 374 |
| 244 | 20250227 | 151500 | 5877953050 | 39550 | 39500 | 39550 | 39500 | 269 |
| 245 | 20250227 | 151400 | 5867322700 | 39550 | 39550 | 39550 | 39500 | 306 |
| 246 | 20250227 | 151300 | 5855223750 | 39500 | 39500 | 39550 | 39500 | 137 |
| 247 | 20250227 | 151200 | 5849805950 | 39550 | 39500 | 39550 | 39500 | 2585 |
| 248 | 20250227 | 151100 | 5747687100 | 39500 | 39550 | 39550 | 39500 | 645 |
| 249 | 20250227 | 151000 | 5722206700 | 39500 | 39500 | 39550 | 39500 | 667 |
| 250 | 20250227 | 150900 | 5695853450 | 39550 | 39500 | 39550 | 39500 | 264 |
| 251 | 20250227 | 150800 | 5685423350 | 39500 | 39500 | 39550 | 39500 | 159 |
| 252 | 20250227 | 150700 | 5679142200 | 39550 | 39550 | 39550 | 39500 | 158 |
| 253 | 20250227 | 150600 | 5672895400 | 39500 | 39500 | 39550 | 39500 | 95 |
| 254 | 20250227 | 150500 | 5669140900 | 39500 | 39550 | 39550 | 39500 | 57 |
| 255 | 20250227 | 150400 | 5666886950 | 39500 | 39550 | 39550 | 39500 | 363 |
| 256 | 20250227 | 150300 | 5652530700 | 39550 | 39550 | 39600 | 39550 | 80 |
| 257 | 20250227 | 150200 | 5649366650 | 39600 | 39550 | 39600 | 39500 | 333 |
| 258 | 20250227 | 150100 | 5636195900 | 39550 | 39500 | 39550 | 39500 | 405 |
| 259 | 20250227 | 150000 | 5620183550 | 39500 | 39550 | 39550 | 39500 | 1582 |
| 260 | 20250227 | 145900 | 5557688300 | 39550 | 39550 | 39550 | 39500 | 1227 |
| 261 | 20250227 | 145800 | 5509217550 | 39550 | 39550 | 39550 | 39500 | 60 |
| 262 | 20250227 | 145700 | 5506845100 | 39550 | 39550 | 39550 | 39500 | 361 |
| 263 | 20250227 | 145600 | 5492573750 | 39500 | 39500 | 39550 | 39500 | 127 |
| 264 | 20250227 | 145500 | 5487556950 | 39500 | 39550 | 39550 | 39500 | 544 |
| 265 | 20250227 | 145400 | 5466068850 | 39500 | 39550 | 39550 | 39500 | 265 |
| 266 | 20250227 | 145300 | 5455596300 | 39500 | 39500 | 39550 | 39500 | 73 |
| 267 | 20250227 | 145200 | 5452711700 | 39500 | 39550 | 39550 | 39500 | 404 |
| 268 | 20250227 | 145100 | 5436736750 | 39550 | 39550 | 39550 | 39550 | 520 |
| 269 | 20250227 | 145000 | 5416170750 | 39600 | 39600 | 39600 | 39550 | 84 |
| 270 | 20250227 | 144900 | 5412845400 | 39600 | 39550 | 39600 | 39550 | 275 |
| 271 | 20250227 | 144800 | 5401964600 | 39550 | 39500 | 39550 | 39500 | 205 |
| 272 | 20250227 | 144700 | 5393858850 | 39500 | 39550 | 39550 | 39500 | 369 |
| 273 | 20250227 | 144600 | 5379269200 | 39550 | 39550 | 39550 | 39500 | 158 |
| 274 | 20250227 | 144500 | 5373021000 | 39550 | 39550 | 39600 | 39550 | 97 |
| 275 | 20250227 | 144400 | 5369184600 | 39550 | 39550 | 39550 | 39550 | 44 |
| 276 | 20250227 | 144300 | 5367444400 | 39550 | 39550 | 39550 | 39550 | 472 |
| 277 | 20250227 | 144200 | 5348776800 | 39500 | 39550 | 39600 | 39500 | 398 |
| 278 | 20250227 | 144100 | 5333037350 | 39550 | 39550 | 39550 | 39550 | 62 |
| 279 | 20250227 | 144000 | 5330585250 | 39550 | 39550 | 39550 | 39550 | 19 |
| 280 | 20250227 | 143900 | 5329833800 | 39550 | 39600 | 39600 | 39550 | 335 |
| 281 | 20250227 | 143800 | 5316584500 | 39550 | 39600 | 39600 | 39550 | 62 |
| 282 | 20250227 | 143700 | 5314129800 | 39600 | 39550 | 39600 | 39550 | 139 |
| 283 | 20250227 | 143600 | 5308626000 | 39600 | 39550 | 39600 | 39550 | 136 |
| 284 | 20250227 | 143500 | 5303244500 | 39600 | 39500 | 39600 | 39500 | 143 |
| 285 | 20250227 | 143400 | 5297591000 | 39550 | 39550 | 39550 | 39550 | 31 |
| 286 | 20250227 | 143300 | 5296364950 | 39550 | 39550 | 39550 | 39500 | 249 |
| 287 | 20250227 | 143200 | 5286521500 | 39550 | 39550 | 39550 | 39550 | 240 |
| 288 | 20250227 | 143100 | 5277029500 | 39600 | 39550 | 39600 | 39500 | 147 |
| 289 | 20250227 | 143000 | 5271215850 | 39550 | 39550 | 39550 | 39550 | 91 |
| 290 | 20250227 | 142900 | 5267616800 | 39550 | 39550 | 39550 | 39550 | 75 |
| 291 | 20250227 | 142800 | 5264650550 | 39600 | 39550 | 39600 | 39500 | 617 |
| 292 | 20250227 | 142700 | 5240265850 | 39550 | 39550 | 39600 | 39500 | 3699 |
| 293 | 20250227 | 142600 | 5093978100 | 39550 | 39550 | 39550 | 39550 | 65 |
| 294 | 20250227 | 142500 | 5091407350 | 39550 | 39550 | 39550 | 39550 | 37 |
| 295 | 20250227 | 142400 | 5089944000 | 39550 | 39550 | 39550 | 39550 | 574 |
| 296 | 20250227 | 142300 | 5067242300 | 39600 | 39550 | 39600 | 39550 | 340 |
| 297 | 20250227 | 142200 | 5053794600 | 39600 | 39600 | 39600 | 39550 | 111 |
| 298 | 20250227 | 142100 | 5049402500 | 39600 | 39600 | 39600 | 39600 | 230 |
| 299 | 20250227 | 142000 | 5040294500 | 39600 | 39600 | 39600 | 39550 | 325 |
| 300 | 20250227 | 141900 | 5027433550 | 39600 | 39600 | 39600 | 39550 | 374 |
| 301 | 20250227 | 141800 | 5012626050 | 39550 | 39550 | 39600 | 39550 | 301 |
| 302 | 20250227 | 141700 | 5000720800 | 39550 | 39600 | 39600 | 39550 | 102 |
| 303 | 20250227 | 141600 | 4996681700 | 39600 | 39600 | 39600 | 39600 | 2 |
| 304 | 20250227 | 141500 | 4996602500 | 39600 | 39600 | 39600 | 39600 | 8 |
| 305 | 20250227 | 141400 | 4996285700 | 39600 | 39600 | 39600 | 39600 | 152 |
| 306 | 20250227 | 141300 | 4990266500 | 39600 | 39600 | 39600 | 39600 | 83 |
| 307 | 20250227 | 141200 | 4986979700 | 39600 | 39600 | 39600 | 39550 | 558 |
| 308 | 20250227 | 141100 | 4964907900 | 39600 | 39600 | 39600 | 39550 | 270 |
| 309 | 20250227 | 141000 | 4954216950 | 39600 | 39600 | 39600 | 39600 | 108 |
| 310 | 20250227 | 140900 | 4949940150 | 39600 | 39550 | 39600 | 39550 | 190 |
| 311 | 20250227 | 140800 | 4942425500 | 39550 | 39600 | 39600 | 39550 | 35 |
| 312 | 20250227 | 140700 | 4941040550 | 39600 | 39550 | 39600 | 39550 | 117 |
| 313 | 20250227 | 140600 | 4936411100 | 39600 | 39600 | 39600 | 39550 | 389 |
| 314 | 20250227 | 140500 | 4921008200 | 39600 | 39550 | 39600 | 39550 | 3 |
| 315 | 20250227 | 140400 | 4920889500 | 39550 | 39600 | 39600 | 39550 | 158 |
| 316 | 20250227 | 140300 | 4914636050 | 39600 | 39600 | 39600 | 39600 | 98 |
| 317 | 20250227 | 140200 | 4910755250 | 39600 | 39550 | 39600 | 39550 | 90 |
| 318 | 20250227 | 140100 | 4907194500 | 39550 | 39550 | 39600 | 39550 | 176 |
| 319 | 20250227 | 140000 | 4900233550 | 39600 | 39600 | 39600 | 39550 | 28 |
| 320 | 20250227 | 135900 | 4899125200 | 39550 | 39600 | 39600 | 39550 | 107 |
| 321 | 20250227 | 135800 | 4894893000 | 39600 | 39600 | 39600 | 39550 | 42 |
| 322 | 20250227 | 135700 | 4893230300 | 39600 | 39600 | 39600 | 39550 | 98 |
| 323 | 20250227 | 135600 | 4889349600 | 39600 | 39600 | 39600 | 39550 | 96 |
| 324 | 20250227 | 135500 | 4885550200 | 39550 | 39600 | 39600 | 39550 | 148 |
| 325 | 20250227 | 135400 | 4879694450 | 39550 | 39600 | 39600 | 39550 | 98 |
| 326 | 20250227 | 135300 | 4875814500 | 39600 | 39550 | 39600 | 39550 | 1159 |
| 327 | 20250227 | 135200 | 4829975550 | 39600 | 39600 | 39600 | 39600 | 313 |
| 328 | 20250227 | 135100 | 4817580750 | 39600 | 39600 | 39600 | 39600 | 622 |
| 329 | 20250227 | 135000 | 4792949550 | 39600 | 39600 | 39600 | 39600 | 36 |
| 330 | 20250227 | 134900 | 4791523950 | 39600 | 39600 | 39600 | 39600 | 370 |
| 331 | 20250227 | 134800 | 4776871950 | 39650 | 39650 | 39650 | 39600 | 424 |
| 332 | 20250227 | 134700 | 4760073850 | 39600 | 39650 | 39650 | 39600 | 56 |
| 333 | 20250227 | 134600 | 4757856200 | 39650 | 39600 | 39650 | 39600 | 86 |
| 334 | 20250227 | 134500 | 4754447850 | 39600 | 39650 | 39650 | 39600 | 23 |
| 335 | 20250227 | 134400 | 4753536750 | 39600 | 39600 | 39600 | 39600 | 121 |
| 336 | 20250227 | 134300 | 4748745150 | 39600 | 39600 | 39600 | 39600 | 84 |
| 337 | 20250227 | 134200 | 4745418750 | 39600 | 39650 | 39650 | 39600 | 19 |
| 338 | 20250227 | 134100 | 4744666300 | 39600 | 39650 | 39650 | 39600 | 308 |
| 339 | 20250227 | 134000 | 4732469400 | 39600 | 39650 | 39650 | 39600 | 253 |
| 340 | 20250227 | 133900 | 4722450350 | 39650 | 39600 | 39650 | 39600 | 22 |
| 341 | 20250227 | 133800 | 4721578100 | 39600 | 39600 | 39600 | 39550 | 394 |
| 342 | 20250227 | 133700 | 4705976700 | 39600 | 39600 | 39600 | 39600 | 279 |
| 343 | 20250227 | 133600 | 4694928300 | 39600 | 39600 | 39600 | 39600 | 132 |
| 344 | 20250227 | 133500 | 4689701100 | 39550 | 39600 | 39600 | 39550 | 1484 |
| 345 | 20250227 | 133400 | 4630939900 | 39600 | 39600 | 39600 | 39550 | 161 |
| 346 | 20250227 | 133300 | 4624564450 | 39600 | 39550 | 39600 | 39550 | 241 |
| 347 | 20250227 | 133200 | 4615032100 | 39550 | 39550 | 39550 | 39550 | 0 |
| 348 | 20250227 | 133100 | 4615032100 | 39550 | 39600 | 39600 | 39550 | 794 |
| 349 | 20250227 | 133000 | 4583605100 | 39600 | 39550 | 39600 | 39550 | 488 |
| 350 | 20250227 | 132900 | 4564302350 | 39600 | 39600 | 39600 | 39550 | 309 |
| 351 | 20250227 | 132800 | 4552073500 | 39600 | 39600 | 39600 | 39550 | 84 |
| 352 | 20250227 | 132700 | 4548748350 | 39600 | 39600 | 39600 | 39550 | 1855 |
| 353 | 20250227 | 132600 | 4475380050 | 39550 | 39550 | 39600 | 39550 | 167 |
| 354 | 20250227 | 132500 | 4468774750 | 39550 | 39550 | 39600 | 39550 | 152 |
| 355 | 20250227 | 132400 | 4462763100 | 39600 | 39600 | 39600 | 39550 | 38 |
| 356 | 20250227 | 132300 | 4461259250 | 39600 | 39600 | 39600 | 39600 | 50 |
| 357 | 20250227 | 132200 | 4459279250 | 39600 | 39600 | 39600 | 39550 | 42 |
| 358 | 20250227 | 132100 | 4457616200 | 39600 | 39650 | 39650 | 39550 | 1847 |
| 359 | 20250227 | 132000 | 4384477300 | 39650 | 39650 | 39650 | 39600 | 2980 |
| 360 | 20250227 | 131900 | 4266381050 | 39700 | 39700 | 39700 | 39650 | 288 |
| 361 | 20250227 | 131800 | 4254959250 | 39700 | 39700 | 39700 | 39650 | 88 |
| 362 | 20250227 | 131700 | 4251467150 | 39700 | 39650 | 39700 | 39650 | 75 |
| 363 | 20250227 | 131600 | 4248490450 | 39700 | 39700 | 39700 | 39650 | 145 |
| 364 | 20250227 | 131500 | 4242734150 | 39700 | 39700 | 39700 | 39700 | 50 |
| 365 | 20250227 | 131400 | 4240749150 | 39700 | 39750 | 39750 | 39650 | 2348 |
| 366 | 20250227 | 131300 | 4147526950 | 39750 | 39700 | 39750 | 39700 | 403 |
| 367 | 20250227 | 131200 | 4131527000 | 39700 | 39700 | 39750 | 39700 | 366 |
| 368 | 20250227 | 131100 | 4116994800 | 39700 | 39750 | 39750 | 39700 | 636 |
| 369 | 20250227 | 131000 | 4091745550 | 39750 | 39750 | 39750 | 39700 | 191 |
| 370 | 20250227 | 130900 | 4084158500 | 39750 | 39800 | 39800 | 39750 | 11 |
| 371 | 20250227 | 130800 | 4083721200 | 39700 | 39750 | 39800 | 39700 | 298 |
| 372 | 20250227 | 130700 | 4071876050 | 39750 | 39750 | 39800 | 39750 | 61 |
| 373 | 20250227 | 130600 | 4069451200 | 39750 | 39750 | 39750 | 39700 | 183 |
| 374 | 20250227 | 130500 | 4062177600 | 39750 | 39750 | 39750 | 39750 | 12 |
| 375 | 20250227 | 130400 | 4061700600 | 39750 | 39800 | 39800 | 39700 | 476 |
| 376 | 20250227 | 130300 | 4042776550 | 39800 | 39750 | 39800 | 39700 | 1100 |
| 377 | 20250227 | 130200 | 3999091400 | 39750 | 39750 | 39750 | 39750 | 37 |
| 378 | 20250227 | 130100 | 3997620650 | 39750 | 39750 | 39750 | 39750 | 53 |
| 379 | 20250227 | 130000 | 3995513900 | 39750 | 39750 | 39750 | 39700 | 299 |
| 380 | 20250227 | 125900 | 3983628750 | 39700 | 39800 | 39800 | 39700 | 429 |
| 381 | 20250227 | 125800 | 3966575800 | 39800 | 39750 | 39800 | 39700 | 2859 |
| 382 | 20250227 | 125700 | 3852944050 | 39750 | 39800 | 39800 | 39750 | 242 |
| 383 | 20250227 | 125600 | 3843315350 | 39800 | 39800 | 39900 | 39800 | 1077 |
| 384 | 20250227 | 125500 | 3800413250 | 39800 | 39800 | 39800 | 39800 | 2 |
| 385 | 20250227 | 125400 | 3800333650 | 39800 | 39850 | 39850 | 39800 | 213 |
| 386 | 20250227 | 125300 | 3791852450 | 39850 | 39850 | 39850 | 39850 | 2 |
| 387 | 20250227 | 125200 | 3791772750 | 39850 | 39900 | 39900 | 39850 | 220 |
| 388 | 20250227 | 125100 | 3783005600 | 39850 | 39850 | 39850 | 39850 | 33 |
| 389 | 20250227 | 125000 | 3781690550 | 39850 | 39850 | 39850 | 39850 | 5 |
| 390 | 20250227 | 124900 | 3781491300 | 39850 | 39850 | 39850 | 39850 | 156 |
| 391 | 20250227 | 124800 | 3775274700 | 39850 | 39850 | 39850 | 39850 | 20 |
| 392 | 20250227 | 124700 | 3774477700 | 39900 | 39900 | 39900 | 39900 | 13 |
| 393 | 20250227 | 124600 | 3773959000 | 39850 | 39900 | 39900 | 39850 | 22 |
| 394 | 20250227 | 124500 | 3773081350 | 39900 | 39900 | 39900 | 39850 | 548 |
| 395 | 20250227 | 124400 | 3751216600 | 39850 | 39900 | 39900 | 39850 | 155 |
| 396 | 20250227 | 124300 | 3745037300 | 39900 | 39900 | 39900 | 39800 | 171 |
| 397 | 20250227 | 124200 | 3738218600 | 39900 | 39800 | 39900 | 39800 | 317 |
| 398 | 20250227 | 124100 | 3725588700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 399 | 20250227 | 124000 | 3725588700 | 39850 | 39850 | 39850 | 39850 | 23 |
| 400 | 20250227 | 123900 | 3724672150 | 39850 | 39850 | 39850 | 39850 | 2 |
| 401 | 20250227 | 123800 | 3724592450 | 39800 | 39800 | 39800 | 39800 | 49 |
| 402 | 20250227 | 123700 | 3722642250 | 39800 | 39800 | 39800 | 39800 | 11 |
| 403 | 20250227 | 123600 | 3722204450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 404 | 20250227 | 123500 | 3722204450 | 39850 | 39850 | 39850 | 39850 | 2 |
| 405 | 20250227 | 123400 | 3722124750 | 39800 | 39800 | 39800 | 39800 | 146 |
| 406 | 20250227 | 123300 | 3716313950 | 39800 | 39800 | 39850 | 39800 | 121 |
| 407 | 20250227 | 123200 | 3711498100 | 39800 | 39800 | 39800 | 39800 | 102 |
| 408 | 20250227 | 123100 | 3707438500 | 39800 | 39850 | 39850 | 39800 | 45 |
| 409 | 20250227 | 123000 | 3705647250 | 39850 | 39850 | 39850 | 39850 | 6 |
| 410 | 20250227 | 122900 | 3705408150 | 39850 | 39800 | 39850 | 39800 | 80 |
| 411 | 20250227 | 122800 | 3702223150 | 39800 | 39800 | 39850 | 39800 | 78 |
| 412 | 20250227 | 122700 | 3699118700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 413 | 20250227 | 122600 | 3699118700 | 39800 | 39800 | 39850 | 39800 | 424 |
| 414 | 20250227 | 122500 | 3682228450 | 39800 | 39800 | 39800 | 39800 | 33 |
| 415 | 20250227 | 122400 | 3680915050 | 39800 | 39800 | 39800 | 39800 | 1 |
| 416 | 20250227 | 122300 | 3680875250 | 39750 | 39750 | 39800 | 39750 | 129 |
| 417 | 20250227 | 122200 | 3675746250 | 39750 | 39750 | 39800 | 39750 | 162 |
| 418 | 20250227 | 122100 | 3669299050 | 39750 | 39750 | 39750 | 39750 | 327 |
| 419 | 20250227 | 122000 | 3656300800 | 39800 | 39800 | 39800 | 39800 | 194 |
| 420 | 20250227 | 121900 | 3648579600 | 39800 | 39750 | 39800 | 39750 | 143 |
| 421 | 20250227 | 121800 | 3642892050 | 39750 | 39800 | 39800 | 39750 | 165 |
| 422 | 20250227 | 121700 | 3636332550 | 39750 | 39800 | 39800 | 39750 | 31 |
| 423 | 20250227 | 121600 | 3635099150 | 39800 | 39800 | 39800 | 39800 | 1 |
| 424 | 20250227 | 121500 | 3635059350 | 39750 | 39800 | 39800 | 39750 | 125 |
| 425 | 20250227 | 121400 | 3630089350 | 39750 | 39750 | 39750 | 39750 | 7 |
| 426 | 20250227 | 121300 | 3629811100 | 39750 | 39800 | 39800 | 39750 | 16 |
| 427 | 20250227 | 121200 | 3629174800 | 39800 | 39800 | 39800 | 39800 | 15 |
| 428 | 20250227 | 121100 | 3628577800 | 39750 | 39700 | 39750 | 39700 | 1699 |
| 429 | 20250227 | 121000 | 3561120150 | 39700 | 39750 | 39750 | 39700 | 547 |
| 430 | 20250227 | 120900 | 3539387400 | 39750 | 39750 | 39750 | 39750 | 54 |
| 431 | 20250227 | 120800 | 3537240900 | 39750 | 39800 | 39800 | 39750 | 115 |
| 432 | 20250227 | 120700 | 3532669600 | 39800 | 39800 | 39800 | 39800 | 33 |
| 433 | 20250227 | 120600 | 3531356200 | 39800 | 39800 | 39800 | 39800 | 2 |
| 434 | 20250227 | 120500 | 3531276600 | 39750 | 39750 | 39750 | 39750 | 78 |
| 435 | 20250227 | 120400 | 3528176100 | 39750 | 39750 | 39750 | 39750 | 195 |
| 436 | 20250227 | 120300 | 3520424850 | 39800 | 39750 | 39800 | 39700 | 62 |
| 437 | 20250227 | 120200 | 3517960600 | 39750 | 39750 | 39750 | 39750 | 533 |
| 438 | 20250227 | 120100 | 3496773850 | 39750 | 39750 | 39750 | 39750 | 284 |
| 439 | 20250227 | 120000 | 3485484850 | 39750 | 39800 | 39800 | 39750 | 308 |
| 440 | 20250227 | 115900 | 3473237050 | 39800 | 39800 | 39800 | 39800 | 108 |
| 441 | 20250227 | 115800 | 3468938650 | 39800 | 39750 | 39800 | 39750 | 82 |
| 442 | 20250227 | 115700 | 3465676050 | 39750 | 39800 | 39800 | 39750 | 2003 |
| 443 | 20250227 | 115600 | 3386055050 | 39850 | 39850 | 39850 | 39750 | 244 |
| 444 | 20250227 | 115500 | 3376343750 | 39800 | 39800 | 39800 | 39800 | 1 |
| 445 | 20250227 | 115400 | 3376303950 | 39800 | 39850 | 39850 | 39800 | 227 |
| 446 | 20250227 | 115300 | 3367266100 | 39850 | 39850 | 39850 | 39850 | 1 |
| 447 | 20250227 | 115200 | 3367226250 | 39850 | 39800 | 39850 | 39800 | 151 |
| 448 | 20250227 | 115100 | 3361216400 | 39800 | 39800 | 39800 | 39800 | 2 |
| 449 | 20250227 | 115000 | 3361136800 | 39800 | 39800 | 39800 | 39800 | 2 |
| 450 | 20250227 | 114900 | 3361057200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 451 | 20250227 | 114800 | 3361057200 | 39800 | 39800 | 39800 | 39800 | 30 |
| 452 | 20250227 | 114700 | 3359863200 | 39850 | 39850 | 39850 | 39850 | 25 |
| 453 | 20250227 | 114600 | 3358866950 | 39800 | 39850 | 39850 | 39800 | 5 |
| 454 | 20250227 | 114500 | 3358667850 | 39800 | 39800 | 39800 | 39750 | 55 |
| 455 | 20250227 | 114400 | 3356479950 | 39800 | 39800 | 39800 | 39800 | 28 |
| 456 | 20250227 | 114300 | 3355365550 | 39800 | 39850 | 39850 | 39800 | 137 |
| 457 | 20250227 | 114200 | 3349911350 | 39800 | 39800 | 39800 | 39750 | 234 |
| 458 | 20250227 | 114100 | 3340601400 | 39800 | 39750 | 39800 | 39750 | 571 |
| 459 | 20250227 | 114000 | 3317887650 | 39800 | 39800 | 39800 | 39800 | 80 |
| 460 | 20250227 | 113900 | 3314703650 | 39800 | 39800 | 39800 | 39800 | 81 |
| 461 | 20250227 | 113800 | 3311479850 | 39800 | 39800 | 39800 | 39800 | 19 |
| 462 | 20250227 | 113700 | 3310723650 | 39800 | 39750 | 39800 | 39750 | 344 |
| 463 | 20250227 | 113600 | 3297034250 | 39800 | 39800 | 39800 | 39750 | 193 |
| 464 | 20250227 | 113500 | 3289355350 | 39800 | 39750 | 39800 | 39750 | 55 |
| 465 | 20250227 | 113400 | 3287168650 | 39800 | 39800 | 39800 | 39750 | 168 |
| 466 | 20250227 | 113300 | 3280487900 | 39800 | 39800 | 39800 | 39800 | 23 |
| 467 | 20250227 | 113200 | 3279572500 | 39800 | 39750 | 39850 | 39750 | 116 |
| 468 | 20250227 | 113100 | 3274956900 | 39750 | 39800 | 39800 | 39750 | 354 |
| 469 | 20250227 | 113000 | 3260868350 | 39800 | 39800 | 39800 | 39800 | 51 |
| 470 | 20250227 | 112900 | 3258838550 | 39800 | 39800 | 39800 | 39800 | 61 |
| 471 | 20250227 | 112800 | 3256410750 | 39750 | 39800 | 39800 | 39750 | 429 |
| 472 | 20250227 | 112700 | 3239337600 | 39800 | 39800 | 39800 | 39800 | 65 |
| 473 | 20250227 | 112600 | 3236750600 | 39800 | 39800 | 39800 | 39800 | 26 |
| 474 | 20250227 | 112500 | 3235715800 | 39800 | 39850 | 39850 | 39750 | 554 |
| 475 | 20250227 | 112400 | 3213667000 | 39800 | 39850 | 39850 | 39800 | 206 |
| 476 | 20250227 | 112300 | 3205467850 | 39850 | 39850 | 39850 | 39800 | 149 |
| 477 | 20250227 | 112200 | 3199534200 | 39850 | 39850 | 39850 | 39850 | 104 |
| 478 | 20250227 | 112100 | 3195389800 | 39800 | 39800 | 39800 | 39800 | 84 |
| 479 | 20250227 | 112000 | 3192046600 | 39850 | 39800 | 39850 | 39800 | 49 |
| 480 | 20250227 | 111900 | 3190096350 | 39750 | 39800 | 39800 | 39750 | 226 |
| 481 | 20250227 | 111800 | 3181102500 | 39800 | 39800 | 39800 | 39800 | 24 |
| 482 | 20250227 | 111700 | 3180147300 | 39800 | 39750 | 39800 | 39750 | 101 |
| 483 | 20250227 | 111600 | 3176129850 | 39750 | 39750 | 39750 | 39750 | 137 |
| 484 | 20250227 | 111500 | 3170684100 | 39750 | 39800 | 39800 | 39750 | 605 |
| 485 | 20250227 | 111400 | 3146619750 | 39800 | 39800 | 39800 | 39800 | 121 |
| 486 | 20250227 | 111300 | 3141803950 | 39800 | 39800 | 39800 | 39800 | 106 |
| 487 | 20250227 | 111200 | 3137585150 | 39850 | 39800 | 39850 | 39750 | 437 |
| 488 | 20250227 | 111100 | 3120194300 | 39750 | 39800 | 39800 | 39750 | 1062 |
| 489 | 20250227 | 111000 | 3077961950 | 39800 | 39800 | 39850 | 39800 | 668 |
| 490 | 20250227 | 110900 | 3051375500 | 39850 | 39800 | 39850 | 39800 | 263 |
| 491 | 20250227 | 110800 | 3040903600 | 39800 | 39750 | 39800 | 39750 | 487 |
| 492 | 20250227 | 110700 | 3021522750 | 39750 | 39900 | 39900 | 39750 | 6372 |
| 493 | 20250227 | 110600 | 2767846650 | 39850 | 39900 | 39900 | 39850 | 371 |
| 494 | 20250227 | 110500 | 2753060150 | 39900 | 39850 | 39900 | 39850 | 196 |
| 495 | 20250227 | 110400 | 2745247500 | 39850 | 39850 | 39850 | 39850 | 17 |
| 496 | 20250227 | 110300 | 2744570050 | 39850 | 39850 | 39850 | 39850 | 346 |
| 497 | 20250227 | 110200 | 2730781950 | 39850 | 39850 | 39850 | 39850 | 535 |
| 498 | 20250227 | 110100 | 2709462200 | 39850 | 39900 | 39900 | 39850 | 136 |
| 499 | 20250227 | 110000 | 2704039200 | 39900 | 39900 | 39900 | 39850 | 7 |
| 500 | 20250227 | 105900 | 2703759950 | 39900 | 39900 | 39900 | 39900 | 49 |
| 501 | 20250227 | 105800 | 2701804850 | 39900 | 39900 | 39900 | 39900 | 219 |
| 502 | 20250227 | 105700 | 2693066750 | 39900 | 39900 | 39900 | 39900 | 55 |
| 503 | 20250227 | 105600 | 2690872250 | 39900 | 39950 | 39950 | 39850 | 164 |
| 504 | 20250227 | 105500 | 2684327750 | 39950 | 39900 | 39950 | 39900 | 218 |
| 505 | 20250227 | 105400 | 2675620200 | 39900 | 39900 | 39900 | 39900 | 207 |
| 506 | 20250227 | 105300 | 2667360900 | 39900 | 39900 | 39900 | 39850 | 229 |
| 507 | 20250227 | 105200 | 2658224300 | 39900 | 39950 | 39950 | 39900 | 139 |
| 508 | 20250227 | 105100 | 2652673200 | 39850 | 39900 | 39900 | 39850 | 1209 |
| 509 | 20250227 | 105000 | 2604451150 | 39900 | 39900 | 39900 | 39900 | 74 |
| 510 | 20250227 | 104900 | 2601498550 | 39900 | 39900 | 39950 | 39900 | 1250 |
| 511 | 20250227 | 104800 | 2551622300 | 39900 | 39950 | 39950 | 39900 | 108 |
| 512 | 20250227 | 104700 | 2547309700 | 39900 | 39900 | 39950 | 39900 | 294 |
| 513 | 20250227 | 104600 | 2535573450 | 39950 | 39950 | 39950 | 39950 | 25 |
| 514 | 20250227 | 104500 | 2534574700 | 39900 | 39950 | 39950 | 39900 | 101 |
| 515 | 20250227 | 104400 | 2530542200 | 39950 | 39950 | 39950 | 39950 | 219 |
| 516 | 20250227 | 104300 | 2521793150 | 39950 | 39950 | 39950 | 39950 | 53 |
| 517 | 20250227 | 104200 | 2519675800 | 39900 | 39900 | 39950 | 39900 | 558 |
| 518 | 20250227 | 104100 | 2497384300 | 39950 | 39950 | 39950 | 39950 | 82 |
| 519 | 20250227 | 104000 | 2494108400 | 39950 | 39950 | 39950 | 39950 | 55 |
| 520 | 20250227 | 103900 | 2491911150 | 39950 | 39900 | 39950 | 39900 | 139 |
| 521 | 20250227 | 103800 | 2486363250 | 39950 | 39950 | 39950 | 39900 | 326 |
| 522 | 20250227 | 103700 | 2473354550 | 39950 | 39900 | 39950 | 39900 | 302 |
| 523 | 20250227 | 103600 | 2461301250 | 39950 | 39950 | 39950 | 39900 | 107 |
| 524 | 20250227 | 103500 | 2457029500 | 39950 | 39900 | 39950 | 39900 | 600 |
| 525 | 20250227 | 103400 | 2433064350 | 39900 | 39950 | 39950 | 39900 | 125 |
| 526 | 20250227 | 103300 | 2428076100 | 39900 | 39950 | 39950 | 39900 | 11 |
| 527 | 20250227 | 103200 | 2427636700 | 39950 | 39950 | 39950 | 39900 | 573 |
| 528 | 20250227 | 103100 | 2404746100 | 39950 | 39950 | 39950 | 39950 | 793 |
| 529 | 20250227 | 103000 | 2373065750 | 39950 | 40000 | 40000 | 39950 | 474 |
| 530 | 20250227 | 102900 | 2354108850 | 40000 | 40000 | 40000 | 39950 | 165 |
| 531 | 20250227 | 102800 | 2347509450 | 40000 | 40050 | 40050 | 40000 | 47 |
| 532 | 20250227 | 102700 | 2345628250 | 40000 | 40000 | 40050 | 40000 | 36 |
| 533 | 20250227 | 102600 | 2344187900 | 39950 | 40000 | 40000 | 39950 | 830 |
| 534 | 20250227 | 102500 | 2310988250 | 40000 | 40000 | 40000 | 39950 | 14 |
| 535 | 20250227 | 102400 | 2310428400 | 40000 | 40000 | 40000 | 40000 | 0 |
| 536 | 20250227 | 102300 | 2310428400 | 40000 | 40000 | 40000 | 39950 | 90 |
| 537 | 20250227 | 102200 | 2306829900 | 40000 | 40000 | 40000 | 39950 | 469 |
| 538 | 20250227 | 102100 | 2288070950 | 40000 | 40050 | 40050 | 40000 | 24 |
| 539 | 20250227 | 102000 | 2287110000 | 40050 | 40050 | 40050 | 40050 | 66 |
| 540 | 20250227 | 101900 | 2284466700 | 40050 | 40050 | 40050 | 40000 | 68 |
| 541 | 20250227 | 101800 | 2281743400 | 40050 | 40050 | 40050 | 40050 | 5 |
| 542 | 20250227 | 101700 | 2281543150 | 40050 | 40050 | 40050 | 40000 | 285 |
| 543 | 20250227 | 101600 | 2270129850 | 40000 | 40000 | 40000 | 40000 | 32 |
| 544 | 20250227 | 101500 | 2268849850 | 40000 | 40000 | 40050 | 39950 | 813 |
| 545 | 20250227 | 101400 | 2236331150 | 40050 | 40050 | 40050 | 40000 | 8 |
| 546 | 20250227 | 101300 | 2236010800 | 40050 | 39950 | 40050 | 39950 | 60 |
| 547 | 20250227 | 101200 | 2233613700 | 39950 | 39950 | 40000 | 39950 | 961 |
| 548 | 20250227 | 101100 | 2195181700 | 40000 | 39950 | 40000 | 39900 | 112 |
| 549 | 20250227 | 101000 | 2190707600 | 40000 | 39950 | 40000 | 39900 | 117 |
| 550 | 20250227 | 100900 | 2186037700 | 39900 | 39950 | 39950 | 39900 | 141 |
| 551 | 20250227 | 100800 | 2180405200 | 39950 | 39950 | 39950 | 39900 | 129 |
| 552 | 20250227 | 100700 | 2175256650 | 39950 | 39900 | 39950 | 39900 | 71 |
| 553 | 20250227 | 100600 | 2172423200 | 39900 | 39900 | 39900 | 39900 | 23 |
| 554 | 20250227 | 100500 | 2171505500 | 39900 | 39900 | 39950 | 39900 | 257 |
| 555 | 20250227 | 100400 | 2161251150 | 39900 | 39950 | 39950 | 39900 | 1795 |
| 556 | 20250227 | 100300 | 2089618900 | 39900 | 39950 | 39950 | 39900 | 503 |
| 557 | 20250227 | 100200 | 2069536850 | 39900 | 39950 | 40000 | 39900 | 172 |
| 558 | 20250227 | 100100 | 2062667450 | 39950 | 39950 | 40000 | 39950 | 578 |
| 559 | 20250227 | 100000 | 2039576200 | 39950 | 39950 | 39950 | 39900 | 1091 |
| 560 | 20250227 | 095900 | 1996017500 | 39900 | 39950 | 39950 | 39900 | 79 |
| 561 | 20250227 | 095800 | 1992861700 | 40000 | 39900 | 40000 | 39900 | 68 |
| 562 | 20250227 | 095700 | 1990148400 | 39900 | 39950 | 39950 | 39900 | 258 |
| 563 | 20250227 | 095600 | 1979846600 | 39950 | 40000 | 40050 | 39950 | 378 |
| 564 | 20250227 | 095500 | 1964726950 | 40000 | 39950 | 40000 | 39950 | 556 |
| 565 | 20250227 | 095400 | 1942513100 | 39950 | 40000 | 40000 | 39950 | 11 |
| 566 | 20250227 | 095300 | 1942073550 | 40000 | 39900 | 40000 | 39900 | 120 |
| 567 | 20250227 | 095200 | 1937284750 | 39950 | 39950 | 39950 | 39950 | 549 |
| 568 | 20250227 | 095100 | 1915352200 | 39950 | 40000 | 40050 | 39950 | 53 |
| 569 | 20250227 | 095000 | 1913232650 | 40000 | 40000 | 40000 | 40000 | 1 |
| 570 | 20250227 | 094900 | 1913192650 | 39950 | 40000 | 40000 | 39950 | 3556 |
| 571 | 20250227 | 094800 | 1770974450 | 40000 | 40050 | 40050 | 40000 | 573 |
| 572 | 20250227 | 094700 | 1748049600 | 40050 | 40050 | 40100 | 40000 | 244 |
| 573 | 20250227 | 094600 | 1738276050 | 40050 | 40000 | 40100 | 40000 | 86 |
| 574 | 20250227 | 094500 | 1734829200 | 40000 | 40100 | 40100 | 40000 | 80 |
| 575 | 20250227 | 094400 | 1731624800 | 40100 | 40100 | 40100 | 40050 | 8 |
| 576 | 20250227 | 094300 | 1731304100 | 40050 | 40050 | 40050 | 40000 | 190 |
| 577 | 20250227 | 094200 | 1723700500 | 40050 | 40000 | 40050 | 40000 | 231 |
| 578 | 20250227 | 094100 | 1714453250 | 40050 | 40050 | 40050 | 40000 | 195 |
| 579 | 20250227 | 094000 | 1706645000 | 40000 | 40150 | 40150 | 40000 | 1583 |
| 580 | 20250227 | 093900 | 1643234450 | 40150 | 40150 | 40150 | 40150 | 2 |
| 581 | 20250227 | 093800 | 1643154150 | 40150 | 40100 | 40150 | 40100 | 63 |
| 582 | 20250227 | 093700 | 1640626650 | 40100 | 40100 | 40150 | 40050 | 744 |
| 583 | 20250227 | 093600 | 1610804350 | 40100 | 40200 | 40200 | 40100 | 206 |
| 584 | 20250227 | 093500 | 1602536500 | 40200 | 40150 | 40200 | 40150 | 36 |
| 585 | 20250227 | 093400 | 1601090350 | 40150 | 40150 | 40150 | 40100 | 286 |
| 586 | 20250227 | 093300 | 1589609450 | 40100 | 40100 | 40150 | 40100 | 147 |
| 587 | 20250227 | 093200 | 1583713400 | 40100 | 40100 | 40100 | 40100 | 158 |
| 588 | 20250227 | 093100 | 1577377600 | 40100 | 40050 | 40100 | 40050 | 210 |
| 589 | 20250227 | 093000 | 1568958500 | 40050 | 40150 | 40150 | 40050 | 519 |
| 590 | 20250227 | 092900 | 1548171450 | 40100 | 40050 | 40150 | 40050 | 960 |
| 591 | 20250227 | 092800 | 1509722350 | 40050 | 40050 | 40100 | 40000 | 1333 |
| 592 | 20250227 | 092700 | 1456337700 | 40050 | 40200 | 40200 | 40050 | 2695 |
| 593 | 20250227 | 092600 | 1348201850 | 40200 | 40150 | 40200 | 40150 | 118 |
| 594 | 20250227 | 092500 | 1343459800 | 40150 | 40150 | 40150 | 40150 | 58 |
| 595 | 20250227 | 092400 | 1341131100 | 40150 | 40250 | 40250 | 40150 | 1418 |
| 596 | 20250227 | 092300 | 1284155050 | 40200 | 40200 | 40200 | 40150 | 110 |
| 597 | 20250227 | 092200 | 1279734000 | 40200 | 40200 | 40200 | 40150 | 267 |
| 598 | 20250227 | 092100 | 1269004700 | 40200 | 40200 | 40200 | 40150 | 226 |
| 599 | 20250227 | 092000 | 1259921250 | 40200 | 40250 | 40250 | 40150 | 962 |
| 600 | 20250227 | 091900 | 1221249400 | 40250 | 40250 | 40250 | 40200 | 786 |
| 601 | 20250227 | 091800 | 1189649850 | 40250 | 40200 | 40300 | 40200 | 377 |
| 602 | 20250227 | 091700 | 1174482050 | 40200 | 40250 | 40250 | 40200 | 1550 |
| 603 | 20250227 | 091600 | 1112103700 | 40250 | 40300 | 40300 | 40250 | 316 |
| 604 | 20250227 | 091500 | 1099374350 | 40300 | 40400 | 40400 | 40250 | 731 |
| 605 | 20250227 | 091400 | 1069904500 | 40400 | 40500 | 40550 | 40350 | 1645 |
| 606 | 20250227 | 091300 | 1003346350 | 40500 | 40350 | 40500 | 40350 | 174 |
| 607 | 20250227 | 091200 | 996323350 | 40250 | 40200 | 40450 | 40200 | 2133 |
| 608 | 20250227 | 091100 | 910225700 | 40200 | 40350 | 40350 | 40200 | 622 |
| 609 | 20250227 | 091000 | 885177950 | 40350 | 40350 | 40400 | 40350 | 649 |
| 610 | 20250227 | 090900 | 858985600 | 40200 | 40250 | 40300 | 40200 | 780 |
| 611 | 20250227 | 090800 | 827619250 | 40300 | 40400 | 40400 | 40150 | 3406 |
| 612 | 20250227 | 090700 | 690581750 | 40450 | 40300 | 40450 | 40300 | 42 |
| 613 | 20250227 | 090600 | 688887100 | 40400 | 40400 | 40500 | 40300 | 2739 |
| 614 | 20250227 | 090500 | 578255100 | 40400 | 40450 | 40550 | 40400 | 598 |
| 615 | 20250227 | 090400 | 554072850 | 40450 | 40400 | 40450 | 40400 | 362 |
| 616 | 20250227 | 090300 | 539440650 | 40400 | 40350 | 40450 | 40300 | 919 |
| 617 | 20250227 | 090200 | 502339250 | 40350 | 40350 | 40350 | 40300 | 1406 |
| 618 | 20250227 | 090100 | 445613500 | 40450 | 40750 | 40800 | 40350 | 3960 |
| 619 | 20250227 | 090000 | 285065700 | 40750 | 40750 | 41050 | 40650 | 6805 |