34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 191800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 6057 |
| 3 | 20250227 | 191700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20250227 | 191600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20250227 | 191500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20250227 | 191400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20250227 | 191300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20250227 | 191200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20250227 | 191100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20250227 | 191000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20250227 | 190900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20250227 | 190800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20250227 | 190700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20250227 | 190600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20250227 | 190500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20250227 | 190400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20250227 | 190300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20250227 | 190200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20250227 | 190100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20250227 | 190000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20250227 | 185900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20250227 | 185800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20250227 | 185700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20250227 | 185600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20250227 | 185500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20250227 | 185400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20250227 | 185300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20250227 | 185200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20250227 | 185100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20250227 | 185000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20250227 | 184900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20250227 | 184800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 6057 |
| 33 | 20250227 | 184700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20250227 | 184600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20250227 | 184500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20250227 | 184400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20250227 | 184300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20250227 | 184200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20250227 | 184100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20250227 | 184000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20250227 | 183900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20250227 | 183800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20250227 | 183700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20250227 | 183600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20250227 | 183500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20250227 | 183400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20250227 | 183300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20250227 | 183200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20250227 | 183100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20250227 | 183000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20250227 | 182900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20250227 | 182800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20250227 | 182700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20250227 | 182600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20250227 | 182500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20250227 | 182400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20250227 | 182300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20250227 | 182200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20250227 | 182100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20250227 | 182000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20250227 | 181900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20250227 | 181800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 6057 |
| 63 | 20250227 | 181700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20250227 | 181600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20250227 | 181500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20250227 | 181400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20250227 | 181300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20250227 | 181200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20250227 | 181100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20250227 | 181000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20250227 | 180900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20250227 | 180800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20250227 | 180700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20250227 | 180600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20250227 | 180500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20250227 | 180400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20250227 | 180300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20250227 | 180200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20250227 | 180100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20250227 | 180000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20250227 | 175900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20250227 | 175800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20250227 | 175700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20250227 | 175600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20250227 | 175500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20250227 | 175400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20250227 | 175300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20250227 | 175200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20250227 | 175100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20250227 | 175000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20250227 | 174900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20250227 | 174800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 6057 |
| 93 | 20250227 | 174700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20250227 | 174600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20250227 | 174500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20250227 | 174400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20250227 | 174300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20250227 | 174200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20250227 | 174100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20250227 | 174000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20250227 | 173900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20250227 | 173800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20250227 | 173700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20250227 | 173600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20250227 | 173500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20250227 | 173400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20250227 | 173300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20250227 | 173200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20250227 | 173100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20250227 | 173000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20250227 | 172900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20250227 | 172800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20250227 | 172700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20250227 | 172600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20250227 | 172500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20250227 | 172400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20250227 | 172300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20250227 | 172200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20250227 | 172100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20250227 | 172000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20250227 | 171900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20250227 | 171800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 6057 |
| 123 | 20250227 | 171700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20250227 | 171600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20250227 | 171500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20250227 | 171400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20250227 | 171300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20250227 | 171200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20250227 | 171100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20250227 | 171000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20250227 | 170900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20250227 | 170800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20250227 | 170700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20250227 | 170600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20250227 | 170500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20250227 | 170400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20250227 | 170300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20250227 | 170200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20250227 | 170100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20250227 | 170000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20250227 | 165900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20250227 | 165800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20250227 | 165700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20250227 | 165600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20250227 | 165500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20250227 | 165400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20250227 | 165300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20250227 | 165200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20250227 | 165100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20250227 | 165000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20250227 | 164900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20250227 | 164800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 6057 |
| 153 | 20250227 | 164700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20250227 | 164600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20250227 | 164500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20250227 | 164400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20250227 | 164300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20250227 | 164200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20250227 | 164100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20250227 | 164000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20250227 | 163900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20250227 | 163800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20250227 | 163700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20250227 | 163600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20250227 | 163500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20250227 | 163400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20250227 | 163300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20250227 | 163200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20250227 | 163100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20250227 | 163000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20250227 | 162900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20250227 | 162800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20250227 | 162700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20250227 | 162600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20250227 | 162500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20250227 | 162400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20250227 | 162300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20250227 | 162200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20250227 | 162100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20250227 | 162000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20250227 | 161900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20250227 | 161800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 6057 |
| 183 | 20250227 | 161700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20250227 | 161600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20250227 | 161500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20250227 | 161400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20250227 | 161300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20250227 | 161200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20250227 | 161100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20250227 | 161000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20250227 | 160900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20250227 | 160800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20250227 | 160700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20250227 | 160600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20250227 | 160500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20250227 | 160400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20250227 | 160300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20250227 | 160200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20250227 | 160100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20250227 | 160000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20250227 | 155900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20250227 | 155800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20250227 | 155700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20250227 | 155600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20250227 | 155500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20250227 | 155400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20250227 | 155300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20250227 | 155200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20250227 | 155100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20250227 | 155000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20250227 | 154900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20250227 | 154800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 6057 |
| 213 | 20250227 | 154700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20250227 | 154600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20250227 | 154500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20250227 | 154400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20250227 | 154300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20250227 | 154200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20250227 | 154100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20250227 | 154000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20250227 | 153900 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20250227 | 153800 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20250227 | 153700 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20250227 | 153600 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20250227 | 153500 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20250227 | 153400 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20250227 | 153300 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20250227 | 153200 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20250227 | 153100 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20250227 | 153000 | 19337958750 | 23150 | 23150 | 23150 | 23150 | 6057 |
| 231 | 20250227 | 152900 | 19197739200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20250227 | 152800 | 19197739200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20250227 | 152700 | 19197739200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20250227 | 152600 | 19197739200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20250227 | 152500 | 19197739200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20250227 | 152400 | 19197739200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20250227 | 152300 | 19197739200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20250227 | 152200 | 19197739200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20250227 | 152100 | 19197739200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20250227 | 152000 | 19197739200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20250227 | 151900 | 19197739200 | 23150 | 23150 | 23200 | 23150 | 1141 |
| 242 | 20250227 | 151800 | 19171322800 | 23150 | 23100 | 23150 | 23100 | 2230 |
| 243 | 20250227 | 151700 | 19119698400 | 23100 | 23150 | 23200 | 23100 | 571 |
| 244 | 20250227 | 151600 | 19106479200 | 23150 | 23150 | 23200 | 23100 | 679 |
| 245 | 20250227 | 151500 | 19090770650 | 23150 | 23150 | 23200 | 23100 | 2070 |
| 246 | 20250227 | 151400 | 19042859950 | 23100 | 23150 | 23200 | 23100 | 1063 |
| 247 | 20250227 | 151300 | 19018252600 | 23100 | 23150 | 23150 | 23100 | 1201 |
| 248 | 20250227 | 151200 | 18990501600 | 23150 | 23100 | 23200 | 23100 | 5785 |
| 249 | 20250227 | 151100 | 18856487650 | 23100 | 23050 | 23150 | 23050 | 2098 |
| 250 | 20250227 | 151000 | 18808079150 | 23100 | 23050 | 23100 | 23050 | 1006 |
| 251 | 20250227 | 150900 | 18784841050 | 23050 | 23100 | 23150 | 23050 | 1537 |
| 252 | 20250227 | 150800 | 18749315600 | 23100 | 23100 | 23100 | 23100 | 392 |
| 253 | 20250227 | 150700 | 18740260400 | 23100 | 23100 | 23100 | 23100 | 996 |
| 254 | 20250227 | 150600 | 18717252800 | 23100 | 23100 | 23200 | 23100 | 1356 |
| 255 | 20250227 | 150500 | 18685862900 | 23100 | 23100 | 23150 | 23100 | 2149 |
| 256 | 20250227 | 150400 | 18636218250 | 23100 | 23150 | 23200 | 23100 | 1341 |
| 257 | 20250227 | 150300 | 18605179850 | 23150 | 23150 | 23200 | 23100 | 1223 |
| 258 | 20250227 | 150200 | 18576835550 | 23150 | 23100 | 23200 | 23100 | 882 |
| 259 | 20250227 | 150100 | 18556419550 | 23100 | 23150 | 23200 | 23100 | 1896 |
| 260 | 20250227 | 150000 | 18512559000 | 23200 | 23200 | 23250 | 23200 | 3986 |
| 261 | 20250227 | 145900 | 18419972000 | 23200 | 23250 | 23250 | 23200 | 143 |
| 262 | 20250227 | 145800 | 18416651700 | 23250 | 23250 | 23350 | 23150 | 2218 |
| 263 | 20250227 | 145700 | 18365128800 | 23200 | 23100 | 23250 | 23100 | 1644 |
| 264 | 20250227 | 145600 | 18326985100 | 23100 | 23200 | 23200 | 23100 | 587 |
| 265 | 20250227 | 145500 | 18313389200 | 23200 | 23150 | 23200 | 23150 | 848 |
| 266 | 20250227 | 145400 | 18293747250 | 23150 | 23150 | 23200 | 23100 | 776 |
| 267 | 20250227 | 145300 | 18275781950 | 23100 | 23100 | 23150 | 23100 | 666 |
| 268 | 20250227 | 145200 | 18260381500 | 23100 | 23100 | 23150 | 23100 | 501 |
| 269 | 20250227 | 145100 | 18248795600 | 23150 | 23100 | 23150 | 23050 | 1945 |
| 270 | 20250227 | 145000 | 18203926100 | 23100 | 23200 | 23200 | 23100 | 744 |
| 271 | 20250227 | 144900 | 18186708000 | 23200 | 23200 | 23200 | 23150 | 266 |
| 272 | 20250227 | 144800 | 18180544350 | 23150 | 23150 | 23200 | 23150 | 1410 |
| 273 | 20250227 | 144700 | 18147896450 | 23200 | 23200 | 23200 | 23150 | 200 |
| 274 | 20250227 | 144600 | 18143258050 | 23200 | 23100 | 23200 | 23100 | 308 |
| 275 | 20250227 | 144500 | 18136126000 | 23150 | 23150 | 23150 | 23100 | 152 |
| 276 | 20250227 | 144400 | 18132610100 | 23100 | 23100 | 23150 | 23050 | 108 |
| 277 | 20250227 | 144300 | 18130112500 | 23100 | 23150 | 23150 | 23100 | 2437 |
| 278 | 20250227 | 144200 | 18073814900 | 23100 | 23150 | 23200 | 23100 | 190 |
| 279 | 20250227 | 144100 | 18069417900 | 23100 | 23050 | 23150 | 23050 | 1757 |
| 280 | 20250227 | 144000 | 18028853600 | 23100 | 23100 | 23150 | 23000 | 4974 |
| 281 | 20250227 | 143900 | 17914191900 | 23100 | 23200 | 23200 | 23050 | 3245 |
| 282 | 20250227 | 143800 | 17839217400 | 23150 | 23150 | 23250 | 23150 | 3096 |
| 283 | 20250227 | 143700 | 17767392000 | 23150 | 23250 | 23250 | 23150 | 921 |
| 284 | 20250227 | 143600 | 17746018800 | 23250 | 23250 | 23300 | 23200 | 1472 |
| 285 | 20250227 | 143500 | 17711764850 | 23250 | 23200 | 23300 | 23200 | 2348 |
| 286 | 20250227 | 143400 | 17657172650 | 23200 | 23100 | 23250 | 23100 | 2331 |
| 287 | 20250227 | 143300 | 17603065000 | 23100 | 23050 | 23150 | 23050 | 4670 |
| 288 | 20250227 | 143200 | 17495047300 | 23100 | 23100 | 23100 | 23050 | 127 |
| 289 | 20250227 | 143100 | 17492114850 | 23100 | 23050 | 23100 | 23050 | 289 |
| 290 | 20250227 | 143000 | 17485449650 | 23050 | 23050 | 23100 | 23050 | 286 |
| 291 | 20250227 | 142900 | 17478848150 | 23100 | 23050 | 23100 | 23050 | 191 |
| 292 | 20250227 | 142800 | 17474441400 | 23050 | 23000 | 23100 | 23000 | 980 |
| 293 | 20250227 | 142700 | 17451840400 | 23000 | 23050 | 23050 | 23000 | 516 |
| 294 | 20250227 | 142600 | 17439958850 | 23050 | 23000 | 23050 | 23000 | 295 |
| 295 | 20250227 | 142500 | 17433167100 | 23000 | 23000 | 23050 | 23000 | 239 |
| 296 | 20250227 | 142400 | 17427668350 | 23000 | 23050 | 23100 | 23000 | 1580 |
| 297 | 20250227 | 142300 | 17391271300 | 23050 | 23050 | 23100 | 23050 | 334 |
| 298 | 20250227 | 142200 | 17383569550 | 23050 | 23050 | 23100 | 23050 | 943 |
| 299 | 20250227 | 142100 | 17361827650 | 23050 | 23100 | 23100 | 23050 | 487 |
| 300 | 20250227 | 142000 | 17350591600 | 23050 | 23050 | 23100 | 23050 | 326 |
| 301 | 20250227 | 141900 | 17343074400 | 23050 | 23050 | 23100 | 23050 | 298 |
| 302 | 20250227 | 141800 | 17336202400 | 23050 | 23050 | 23100 | 23050 | 184 |
| 303 | 20250227 | 141700 | 17331957900 | 23050 | 23050 | 23100 | 23050 | 304 |
| 304 | 20250227 | 141600 | 17324949550 | 23050 | 23050 | 23100 | 23050 | 345 |
| 305 | 20250227 | 141500 | 17316991650 | 23000 | 23000 | 23050 | 23000 | 177 |
| 306 | 20250227 | 141400 | 17312917600 | 23000 | 23050 | 23050 | 23000 | 244 |
| 307 | 20250227 | 141300 | 17307303750 | 23000 | 23000 | 23100 | 23000 | 1214 |
| 308 | 20250227 | 141200 | 17279324150 | 23000 | 23050 | 23100 | 23000 | 399 |
| 309 | 20250227 | 141100 | 17270128500 | 23050 | 23100 | 23100 | 23050 | 306 |
| 310 | 20250227 | 141000 | 17263072600 | 23050 | 23000 | 23100 | 23000 | 233 |
| 311 | 20250227 | 140900 | 17257699200 | 23050 | 23000 | 23050 | 23000 | 325 |
| 312 | 20250227 | 140800 | 17250215750 | 23000 | 23050 | 23100 | 23000 | 1190 |
| 313 | 20250227 | 140700 | 17222800250 | 23050 | 23050 | 23100 | 23050 | 615 |
| 314 | 20250227 | 140600 | 17208621700 | 23050 | 23050 | 23100 | 23050 | 563 |
| 315 | 20250227 | 140500 | 17195641850 | 23100 | 23100 | 23150 | 23050 | 222 |
| 316 | 20250227 | 140400 | 17190514100 | 23100 | 23100 | 23150 | 23100 | 598 |
| 317 | 20250227 | 140300 | 17176696600 | 23100 | 23050 | 23150 | 23050 | 657 |
| 318 | 20250227 | 140200 | 17161523800 | 23050 | 23100 | 23150 | 23050 | 3241 |
| 319 | 20250227 | 140100 | 17086663250 | 23100 | 23100 | 23150 | 23050 | 223 |
| 320 | 20250227 | 140000 | 17081514350 | 23100 | 23150 | 23200 | 23100 | 1725 |
| 321 | 20250227 | 135900 | 17041601150 | 23150 | 23150 | 23200 | 23150 | 150 |
| 322 | 20250227 | 135800 | 17038124500 | 23150 | 23200 | 23200 | 23150 | 252 |
| 323 | 20250227 | 135700 | 17032289200 | 23150 | 23150 | 23200 | 23150 | 243 |
| 324 | 20250227 | 135600 | 17026663250 | 23150 | 23200 | 23200 | 23150 | 821 |
| 325 | 20250227 | 135500 | 17007621200 | 23200 | 23250 | 23250 | 23200 | 156 |
| 326 | 20250227 | 135400 | 17003997950 | 23200 | 23200 | 23250 | 23200 | 657 |
| 327 | 20250227 | 135300 | 16988735000 | 23200 | 23150 | 23200 | 23150 | 686 |
| 328 | 20250227 | 135200 | 16972833950 | 23150 | 23200 | 23200 | 23150 | 588 |
| 329 | 20250227 | 135100 | 16959198450 | 23200 | 23200 | 23250 | 23200 | 395 |
| 330 | 20250227 | 135000 | 16950025550 | 23200 | 23100 | 23250 | 23100 | 1423 |
| 331 | 20250227 | 134900 | 16917033850 | 23100 | 23150 | 23150 | 23100 | 671 |
| 332 | 20250227 | 134800 | 16901507400 | 23150 | 23100 | 23150 | 23100 | 542 |
| 333 | 20250227 | 134700 | 16888983750 | 23100 | 23100 | 23150 | 23100 | 192 |
| 334 | 20250227 | 134600 | 16884547400 | 23100 | 23100 | 23150 | 23100 | 125 |
| 335 | 20250227 | 134500 | 16881658400 | 23100 | 23100 | 23150 | 23050 | 1337 |
| 336 | 20250227 | 134400 | 16850790350 | 23100 | 23050 | 23100 | 23050 | 419 |
| 337 | 20250227 | 134300 | 16841128950 | 23050 | 23150 | 23150 | 23050 | 505 |
| 338 | 20250227 | 134200 | 16829462700 | 23100 | 23150 | 23150 | 23050 | 1336 |
| 339 | 20250227 | 134100 | 16798608200 | 23100 | 23100 | 23150 | 23050 | 5446 |
| 340 | 20250227 | 134000 | 16673031300 | 23100 | 23100 | 23150 | 23100 | 406 |
| 341 | 20250227 | 133900 | 16663638050 | 23150 | 23150 | 23150 | 23100 | 496 |
| 342 | 20250227 | 133800 | 16652176850 | 23150 | 23100 | 23150 | 23050 | 199 |
| 343 | 20250227 | 133700 | 16647578300 | 23050 | 23050 | 23100 | 23050 | 209 |
| 344 | 20250227 | 133600 | 16642753600 | 23100 | 23100 | 23150 | 23100 | 325 |
| 345 | 20250227 | 133500 | 16635244550 | 23100 | 23100 | 23150 | 23100 | 259 |
| 346 | 20250227 | 133400 | 16629260500 | 23100 | 23100 | 23150 | 23100 | 402 |
| 347 | 20250227 | 133300 | 16619972750 | 23100 | 23200 | 23200 | 23100 | 392 |
| 348 | 20250227 | 133200 | 16610911600 | 23150 | 23150 | 23200 | 23150 | 293 |
| 349 | 20250227 | 133100 | 16604126900 | 23150 | 23100 | 23150 | 23100 | 558 |
| 350 | 20250227 | 133000 | 16591221600 | 23150 | 23100 | 23150 | 23100 | 353 |
| 351 | 20250227 | 132900 | 16583065000 | 23100 | 23100 | 23150 | 23100 | 136 |
| 352 | 20250227 | 132800 | 16579922200 | 23150 | 23100 | 23150 | 23050 | 741 |
| 353 | 20250227 | 132700 | 16562812600 | 23100 | 23150 | 23150 | 23100 | 511 |
| 354 | 20250227 | 132600 | 16551007350 | 23100 | 23150 | 23150 | 23100 | 1671 |
| 355 | 20250227 | 132500 | 16512331800 | 23150 | 23150 | 23200 | 23150 | 424 |
| 356 | 20250227 | 132400 | 16502513750 | 23150 | 23150 | 23200 | 23150 | 348 |
| 357 | 20250227 | 132300 | 16494451900 | 23150 | 23150 | 23200 | 23150 | 278 |
| 358 | 20250227 | 132200 | 16488016000 | 23200 | 23100 | 23200 | 23050 | 402 |
| 359 | 20250227 | 132100 | 16478712900 | 23050 | 23100 | 23100 | 23050 | 3458 |
| 360 | 20250227 | 132000 | 16398835550 | 23150 | 23150 | 23200 | 23100 | 534 |
| 361 | 20250227 | 131900 | 16386474150 | 23150 | 23200 | 23200 | 23150 | 328 |
| 362 | 20250227 | 131800 | 16378875750 | 23200 | 23200 | 23200 | 23150 | 350 |
| 363 | 20250227 | 131700 | 16370767700 | 23200 | 23250 | 23250 | 23200 | 335 |
| 364 | 20250227 | 131600 | 16362988800 | 23150 | 23100 | 23200 | 23050 | 4273 |
| 365 | 20250227 | 131500 | 16264129400 | 23050 | 23050 | 23100 | 23050 | 367 |
| 366 | 20250227 | 131400 | 16255669700 | 23100 | 23100 | 23100 | 23050 | 253 |
| 367 | 20250227 | 131300 | 16249828650 | 23100 | 23100 | 23150 | 23050 | 149 |
| 368 | 20250227 | 131200 | 16246386100 | 23050 | 23100 | 23150 | 23050 | 1422 |
| 369 | 20250227 | 131100 | 16213549200 | 23050 | 23050 | 23100 | 23050 | 214 |
| 370 | 20250227 | 131000 | 16208614150 | 23050 | 23050 | 23100 | 23050 | 389 |
| 371 | 20250227 | 130900 | 16199645650 | 23100 | 23100 | 23100 | 23050 | 635 |
| 372 | 20250227 | 130800 | 16184988950 | 23100 | 23150 | 23150 | 23100 | 247 |
| 373 | 20250227 | 130700 | 16179276600 | 23100 | 23100 | 23150 | 23100 | 1210 |
| 374 | 20250227 | 130600 | 16151325400 | 23050 | 23050 | 23100 | 23050 | 338 |
| 375 | 20250227 | 130500 | 16143533900 | 23050 | 23100 | 23150 | 23050 | 994 |
| 376 | 20250227 | 130400 | 16120591050 | 23100 | 23100 | 23150 | 23100 | 799 |
| 377 | 20250227 | 130300 | 16102133800 | 23100 | 23150 | 23150 | 23100 | 353 |
| 378 | 20250227 | 130200 | 16093978450 | 23100 | 23100 | 23150 | 23100 | 366 |
| 379 | 20250227 | 130100 | 16085523450 | 23100 | 23100 | 23150 | 23100 | 129 |
| 380 | 20250227 | 130000 | 16082543300 | 23100 | 23100 | 23150 | 23050 | 491 |
| 381 | 20250227 | 125900 | 16071201250 | 23100 | 23100 | 23150 | 23100 | 138 |
| 382 | 20250227 | 125800 | 16068013300 | 23100 | 23100 | 23150 | 23100 | 281 |
| 383 | 20250227 | 125700 | 16061521800 | 23100 | 23100 | 23150 | 23050 | 714 |
| 384 | 20250227 | 125600 | 16045024700 | 23150 | 23050 | 23150 | 23050 | 799 |
| 385 | 20250227 | 125500 | 16026574850 | 23050 | 23050 | 23100 | 23050 | 2506 |
| 386 | 20250227 | 125400 | 15968772600 | 23150 | 23100 | 23150 | 23050 | 5399 |
| 387 | 20250227 | 125300 | 15844133050 | 23100 | 23150 | 23150 | 23100 | 238 |
| 388 | 20250227 | 125200 | 15838632000 | 23150 | 23100 | 23200 | 23100 | 378 |
| 389 | 20250227 | 125100 | 15829881100 | 23100 | 23150 | 23200 | 23100 | 958 |
| 390 | 20250227 | 125000 | 15807701950 | 23200 | 23150 | 23200 | 23150 | 286 |
| 391 | 20250227 | 124900 | 15801080650 | 23150 | 23200 | 23200 | 23150 | 276 |
| 392 | 20250227 | 124800 | 15794687150 | 23200 | 23150 | 23200 | 23150 | 473 |
| 393 | 20250227 | 124700 | 15783736850 | 23150 | 23200 | 23200 | 23150 | 159 |
| 394 | 20250227 | 124600 | 15780052600 | 23200 | 23150 | 23200 | 23150 | 127 |
| 395 | 20250227 | 124500 | 15777112150 | 23150 | 23200 | 23200 | 23150 | 550 |
| 396 | 20250227 | 124400 | 15764374250 | 23200 | 23150 | 23200 | 23150 | 224 |
| 397 | 20250227 | 124300 | 15759188300 | 23150 | 23200 | 23200 | 23150 | 189 |
| 398 | 20250227 | 124200 | 15754808400 | 23200 | 23150 | 23200 | 23150 | 244 |
| 399 | 20250227 | 124100 | 15749158800 | 23150 | 23200 | 23200 | 23150 | 171 |
| 400 | 20250227 | 124000 | 15745196450 | 23150 | 23150 | 23200 | 23150 | 82 |
| 401 | 20250227 | 123900 | 15743297600 | 23150 | 23200 | 23250 | 23150 | 1225 |
| 402 | 20250227 | 123800 | 15714882150 | 23200 | 23250 | 23250 | 23200 | 691 |
| 403 | 20250227 | 123700 | 15698819850 | 23250 | 23250 | 23250 | 23200 | 1160 |
| 404 | 20250227 | 123600 | 15671856250 | 23200 | 23200 | 23200 | 23200 | 429 |
| 405 | 20250227 | 123500 | 15661903450 | 23200 | 23200 | 23250 | 23200 | 222 |
| 406 | 20250227 | 123400 | 15656747950 | 23200 | 23200 | 23200 | 23200 | 82 |
| 407 | 20250227 | 123300 | 15654845550 | 23200 | 23200 | 23250 | 23200 | 458 |
| 408 | 20250227 | 123200 | 15644216200 | 23200 | 23150 | 23200 | 23150 | 259 |
| 409 | 20250227 | 123100 | 15638214850 | 23150 | 23200 | 23200 | 23150 | 93 |
| 410 | 20250227 | 123000 | 15636061300 | 23150 | 23250 | 23250 | 23150 | 4550 |
| 411 | 20250227 | 122900 | 15530644750 | 23250 | 23250 | 23350 | 23200 | 2018 |
| 412 | 20250227 | 122800 | 15483697500 | 23250 | 23250 | 23300 | 23250 | 195 |
| 413 | 20250227 | 122700 | 15479159200 | 23250 | 23250 | 23300 | 23250 | 405 |
| 414 | 20250227 | 122600 | 15469742400 | 23250 | 23200 | 23250 | 23200 | 227 |
| 415 | 20250227 | 122500 | 15464466200 | 23200 | 23250 | 23250 | 23200 | 377 |
| 416 | 20250227 | 122400 | 15455714550 | 23200 | 23200 | 23250 | 23200 | 398 |
| 417 | 20250227 | 122300 | 15446480900 | 23200 | 23200 | 23250 | 23200 | 78 |
| 418 | 20250227 | 122200 | 15444670100 | 23200 | 23200 | 23250 | 23150 | 2261 |
| 419 | 20250227 | 122100 | 15392216000 | 23200 | 23200 | 23250 | 23200 | 459 |
| 420 | 20250227 | 122000 | 15381564150 | 23250 | 23200 | 23250 | 23200 | 155 |
| 421 | 20250227 | 121900 | 15377965400 | 23200 | 23250 | 23250 | 23200 | 147 |
| 422 | 20250227 | 121800 | 15374549850 | 23200 | 23200 | 23200 | 23200 | 395 |
| 423 | 20250227 | 121700 | 15365385850 | 23200 | 23200 | 23250 | 23200 | 143 |
| 424 | 20250227 | 121600 | 15362067750 | 23200 | 23300 | 23350 | 23200 | 5891 |
| 425 | 20250227 | 121500 | 15224917400 | 23300 | 23250 | 23300 | 23250 | 445 |
| 426 | 20250227 | 121400 | 15214567850 | 23250 | 23250 | 23250 | 23250 | 72 |
| 427 | 20250227 | 121300 | 15212893850 | 23250 | 23200 | 23300 | 23200 | 332 |
| 428 | 20250227 | 121200 | 15205176100 | 23200 | 23200 | 23200 | 23200 | 290 |
| 429 | 20250227 | 121100 | 15198448100 | 23200 | 23200 | 23250 | 23200 | 279 |
| 430 | 20250227 | 121000 | 15191965200 | 23200 | 23200 | 23200 | 23200 | 4018 |
| 431 | 20250227 | 120900 | 15098747600 | 23200 | 23200 | 23250 | 23200 | 322 |
| 432 | 20250227 | 120800 | 15091274750 | 23200 | 23250 | 23250 | 23200 | 507 |
| 433 | 20250227 | 120700 | 15079488100 | 23250 | 23200 | 23300 | 23200 | 333 |
| 434 | 20250227 | 120600 | 15071751750 | 23200 | 23200 | 23200 | 23200 | 296 |
| 435 | 20250227 | 120500 | 15064884550 | 23200 | 23200 | 23250 | 23200 | 161 |
| 436 | 20250227 | 120400 | 15061148850 | 23200 | 23200 | 23200 | 23200 | 425 |
| 437 | 20250227 | 120300 | 15051288850 | 23200 | 23250 | 23300 | 23200 | 439 |
| 438 | 20250227 | 120200 | 15041099850 | 23250 | 23250 | 23250 | 23250 | 1201 |
| 439 | 20250227 | 120100 | 15013176600 | 23300 | 23300 | 23350 | 23300 | 384 |
| 440 | 20250227 | 120000 | 15004228850 | 23300 | 23300 | 23350 | 23300 | 1278 |
| 441 | 20250227 | 115900 | 14974451400 | 23300 | 23300 | 23350 | 23300 | 197 |
| 442 | 20250227 | 115800 | 14969860750 | 23300 | 23350 | 23350 | 23300 | 207 |
| 443 | 20250227 | 115700 | 14965037450 | 23350 | 23350 | 23400 | 23300 | 430 |
| 444 | 20250227 | 115600 | 14955010300 | 23350 | 23350 | 23350 | 23300 | 324 |
| 445 | 20250227 | 115500 | 14947458950 | 23350 | 23300 | 23350 | 23300 | 104 |
| 446 | 20250227 | 115400 | 14945035000 | 23300 | 23350 | 23400 | 23300 | 886 |
| 447 | 20250227 | 115300 | 14924351000 | 23400 | 23350 | 23400 | 23350 | 193 |
| 448 | 20250227 | 115200 | 14919843800 | 23350 | 23400 | 23400 | 23350 | 214 |
| 449 | 20250227 | 115100 | 14914845400 | 23400 | 23400 | 23450 | 23350 | 312 |
| 450 | 20250227 | 115000 | 14907549250 | 23450 | 23350 | 23450 | 23350 | 195 |
| 451 | 20250227 | 114900 | 14902990050 | 23400 | 23400 | 23450 | 23350 | 194 |
| 452 | 20250227 | 114800 | 14898452150 | 23350 | 23400 | 23400 | 23350 | 290 |
| 453 | 20250227 | 114700 | 14891676200 | 23400 | 23400 | 23450 | 23350 | 356 |
| 454 | 20250227 | 114600 | 14883346750 | 23400 | 23300 | 23450 | 23300 | 694 |
| 455 | 20250227 | 114500 | 14867140450 | 23350 | 23350 | 23400 | 23300 | 386 |
| 456 | 20250227 | 114400 | 14858135100 | 23350 | 23300 | 23400 | 23300 | 733 |
| 457 | 20250227 | 114300 | 14841017800 | 23300 | 23400 | 23400 | 23300 | 561 |
| 458 | 20250227 | 114200 | 14827924950 | 23400 | 23400 | 23400 | 23350 | 437 |
| 459 | 20250227 | 114100 | 14817710900 | 23350 | 23400 | 23400 | 23350 | 428 |
| 460 | 20250227 | 114000 | 14807704350 | 23450 | 23500 | 23500 | 23400 | 1911 |
| 461 | 20250227 | 113900 | 14762950100 | 23500 | 23600 | 23700 | 23500 | 2396 |
| 462 | 20250227 | 113800 | 14706463950 | 23650 | 23700 | 23750 | 23650 | 2920 |
| 463 | 20250227 | 113700 | 14637268550 | 23700 | 23700 | 23750 | 23650 | 3278 |
| 464 | 20250227 | 113600 | 14559583550 | 23650 | 23650 | 23700 | 23600 | 2977 |
| 465 | 20250227 | 113500 | 14489055700 | 23650 | 23650 | 23700 | 23600 | 2391 |
| 466 | 20250227 | 113400 | 14432519300 | 23650 | 23650 | 23650 | 23550 | 1285 |
| 467 | 20250227 | 113300 | 14402181400 | 23600 | 23600 | 23650 | 23500 | 1819 |
| 468 | 20250227 | 113200 | 14359273400 | 23550 | 23600 | 23650 | 23550 | 2291 |
| 469 | 20250227 | 113100 | 14305206800 | 23600 | 23500 | 23600 | 23500 | 2156 |
| 470 | 20250227 | 113000 | 14254389250 | 23500 | 23650 | 23650 | 23500 | 3042 |
| 471 | 20250227 | 112900 | 14182575750 | 23600 | 23650 | 23700 | 23600 | 1982 |
| 472 | 20250227 | 112800 | 14135701400 | 23650 | 23600 | 23650 | 23600 | 2210 |
| 473 | 20250227 | 112700 | 14083439400 | 23650 | 23650 | 23700 | 23500 | 3155 |
| 474 | 20250227 | 112600 | 14008833150 | 23600 | 23550 | 23650 | 23550 | 1724 |
| 475 | 20250227 | 112500 | 13968086350 | 23550 | 23600 | 23650 | 23550 | 1286 |
| 476 | 20250227 | 112400 | 13937695250 | 23600 | 23600 | 23650 | 23500 | 1260 |
| 477 | 20250227 | 112300 | 13907934000 | 23550 | 23600 | 23650 | 23550 | 1257 |
| 478 | 20250227 | 112200 | 13878228200 | 23700 | 23600 | 23700 | 23600 | 2323 |
| 479 | 20250227 | 112100 | 13823288750 | 23600 | 23650 | 23650 | 23550 | 2952 |
| 480 | 20250227 | 112000 | 13753505450 | 23700 | 23750 | 23800 | 23650 | 6871 |
| 481 | 20250227 | 111900 | 13590386250 | 23750 | 23600 | 23800 | 23600 | 4019 |
| 482 | 20250227 | 111800 | 13495021350 | 23600 | 23600 | 23650 | 23500 | 3564 |
| 483 | 20250227 | 111700 | 13410924300 | 23500 | 23450 | 23650 | 23450 | 2160 |
| 484 | 20250227 | 111600 | 13360036300 | 23550 | 23450 | 23550 | 23350 | 5299 |
| 485 | 20250227 | 111500 | 13235772100 | 23400 | 23300 | 23450 | 23250 | 3742 |
| 486 | 20250227 | 111400 | 13148376750 | 23300 | 23250 | 23300 | 23200 | 603 |
| 487 | 20250227 | 111300 | 13134352500 | 23250 | 23250 | 23250 | 23200 | 1214 |
| 488 | 20250227 | 111200 | 13106131400 | 23250 | 23300 | 23300 | 23200 | 1511 |
| 489 | 20250227 | 111100 | 13071001450 | 23250 | 23200 | 23300 | 23200 | 297 |
| 490 | 20250227 | 111000 | 13064097250 | 23200 | 23250 | 23250 | 23150 | 700 |
| 491 | 20250227 | 110900 | 13047866650 | 23250 | 23250 | 23300 | 23200 | 2138 |
| 492 | 20250227 | 110800 | 12998160200 | 23250 | 23250 | 23300 | 23250 | 431 |
| 493 | 20250227 | 110700 | 12988138900 | 23300 | 23250 | 23300 | 23250 | 182 |
| 494 | 20250227 | 110600 | 12983906300 | 23250 | 23300 | 23400 | 23200 | 13514 |
| 495 | 20250227 | 110500 | 12669628350 | 23300 | 23350 | 23400 | 23300 | 689 |
| 496 | 20250227 | 110400 | 12653547200 | 23350 | 23400 | 23400 | 23350 | 157 |
| 497 | 20250227 | 110300 | 12649879300 | 23350 | 23450 | 23450 | 23350 | 2766 |
| 498 | 20250227 | 110200 | 12585240250 | 23400 | 23400 | 23450 | 23400 | 152 |
| 499 | 20250227 | 110100 | 12581680850 | 23400 | 23350 | 23450 | 23350 | 349 |
| 500 | 20250227 | 110000 | 12573514050 | 23350 | 23350 | 23400 | 23350 | 543 |
| 501 | 20250227 | 105900 | 12560827100 | 23400 | 23400 | 23400 | 23350 | 302 |
| 502 | 20250227 | 105800 | 12553764150 | 23350 | 23350 | 23400 | 23350 | 145 |
| 503 | 20250227 | 105700 | 12550375700 | 23400 | 23350 | 23400 | 23350 | 780 |
| 504 | 20250227 | 105600 | 12532144550 | 23400 | 23400 | 23400 | 23350 | 325 |
| 505 | 20250227 | 105500 | 12524549600 | 23400 | 23350 | 23400 | 23350 | 443 |
| 506 | 20250227 | 105400 | 12514201300 | 23350 | 23450 | 23500 | 23350 | 3951 |
| 507 | 20250227 | 105300 | 12421739850 | 23450 | 23500 | 23500 | 23450 | 429 |
| 508 | 20250227 | 105200 | 12411670350 | 23500 | 23450 | 23500 | 23400 | 280 |
| 509 | 20250227 | 105100 | 12405104300 | 23400 | 23450 | 23450 | 23400 | 395 |
| 510 | 20250227 | 105000 | 12395853450 | 23400 | 23450 | 23500 | 23400 | 963 |
| 511 | 20250227 | 104900 | 12373269900 | 23500 | 23500 | 23500 | 23450 | 393 |
| 512 | 20250227 | 104800 | 12364045100 | 23450 | 23400 | 23500 | 23400 | 498 |
| 513 | 20250227 | 104700 | 12352360600 | 23450 | 23450 | 23450 | 23350 | 2044 |
| 514 | 20250227 | 104600 | 12304480600 | 23400 | 23400 | 23500 | 23400 | 1374 |
| 515 | 20250227 | 104500 | 12272255050 | 23450 | 23350 | 23450 | 23350 | 810 |
| 516 | 20250227 | 104400 | 12253315450 | 23400 | 23450 | 23450 | 23350 | 1251 |
| 517 | 20250227 | 104300 | 12224050700 | 23400 | 23400 | 23500 | 23350 | 3437 |
| 518 | 20250227 | 104200 | 12143558700 | 23450 | 23400 | 23550 | 23400 | 6588 |
| 519 | 20250227 | 104100 | 11988880150 | 23500 | 23450 | 23500 | 23400 | 9631 |
| 520 | 20250227 | 104000 | 11762895100 | 23400 | 23400 | 23450 | 23400 | 576 |
| 521 | 20250227 | 103900 | 11749416500 | 23400 | 23400 | 23450 | 23350 | 881 |
| 522 | 20250227 | 103800 | 11728801850 | 23400 | 23400 | 23450 | 23350 | 1718 |
| 523 | 20250227 | 103700 | 11688570700 | 23400 | 23350 | 23400 | 23350 | 669 |
| 524 | 20250227 | 103600 | 11672932150 | 23400 | 23400 | 23400 | 23350 | 1258 |
| 525 | 20250227 | 103500 | 11643547950 | 23350 | 23400 | 23450 | 23350 | 1122 |
| 526 | 20250227 | 103400 | 11617293050 | 23400 | 23450 | 23450 | 23400 | 741 |
| 527 | 20250227 | 103300 | 11599950450 | 23450 | 23500 | 23500 | 23400 | 978 |
| 528 | 20250227 | 103200 | 11577019450 | 23500 | 23450 | 23550 | 23450 | 761 |
| 529 | 20250227 | 103100 | 11559140350 | 23500 | 23400 | 23500 | 23400 | 1515 |
| 530 | 20250227 | 103000 | 11523652650 | 23400 | 23500 | 23500 | 23350 | 1660 |
| 531 | 20250227 | 102900 | 11484776650 | 23500 | 23500 | 23550 | 23450 | 1699 |
| 532 | 20250227 | 102800 | 11444859550 | 23550 | 23600 | 23600 | 23500 | 1047 |
| 533 | 20250227 | 102700 | 11420211050 | 23600 | 23650 | 23650 | 23550 | 2702 |
| 534 | 20250227 | 102600 | 11356490450 | 23650 | 23700 | 23700 | 23600 | 2046 |
| 535 | 20250227 | 102500 | 11308123750 | 23650 | 23600 | 23650 | 23600 | 1227 |
| 536 | 20250227 | 102400 | 11279112300 | 23600 | 23750 | 23750 | 23600 | 5890 |
| 537 | 20250227 | 102300 | 11139634400 | 23750 | 23750 | 23750 | 23700 | 3441 |
| 538 | 20250227 | 102200 | 11057930200 | 23750 | 23800 | 23800 | 23750 | 490 |
| 539 | 20250227 | 102100 | 11046283700 | 23800 | 23800 | 23800 | 23750 | 454 |
| 540 | 20250227 | 102000 | 11035495400 | 23800 | 23750 | 23800 | 23750 | 1739 |
| 541 | 20250227 | 101900 | 10994156400 | 23800 | 23800 | 23800 | 23700 | 8084 |
| 542 | 20250227 | 101800 | 10802065850 | 23850 | 23900 | 24050 | 23800 | 17712 |
| 543 | 20250227 | 101700 | 10377303350 | 23950 | 23950 | 24000 | 23850 | 14251 |
| 544 | 20250227 | 101600 | 10036022850 | 23900 | 23800 | 23900 | 23800 | 14055 |
| 545 | 20250227 | 101500 | 9700626050 | 23800 | 23750 | 23850 | 23750 | 4799 |
| 546 | 20250227 | 101400 | 9586444350 | 23800 | 23750 | 23850 | 23700 | 7969 |
| 547 | 20250227 | 101300 | 9396897700 | 23700 | 23700 | 23750 | 23650 | 2077 |
| 548 | 20250227 | 101200 | 9347668400 | 23750 | 23750 | 23750 | 23700 | 1164 |
| 549 | 20250227 | 101100 | 9320040400 | 23750 | 23700 | 23800 | 23700 | 7558 |
| 550 | 20250227 | 101000 | 9140549150 | 23750 | 23750 | 23750 | 23700 | 3766 |
| 551 | 20250227 | 100900 | 9051291400 | 23750 | 23750 | 23800 | 23650 | 17017 |
| 552 | 20250227 | 100800 | 8647727350 | 23750 | 23700 | 23750 | 23650 | 9249 |
| 553 | 20250227 | 100700 | 8428452550 | 23650 | 23600 | 23750 | 23550 | 8178 |
| 554 | 20250227 | 100600 | 8234692450 | 23550 | 23600 | 23700 | 23550 | 2177 |
| 555 | 20250227 | 100500 | 8183279800 | 23600 | 23600 | 23800 | 23550 | 14720 |
| 556 | 20250227 | 100400 | 7834428850 | 23550 | 23550 | 23550 | 23450 | 3995 |
| 557 | 20250227 | 100300 | 7740544000 | 23550 | 23650 | 23700 | 23550 | 11942 |
| 558 | 20250227 | 100200 | 7458372350 | 23650 | 23450 | 23700 | 23450 | 13531 |
| 559 | 20250227 | 100100 | 7138912550 | 23450 | 23400 | 23450 | 23350 | 6270 |
| 560 | 20250227 | 100000 | 6992139450 | 23400 | 23300 | 23400 | 23300 | 2846 |
| 561 | 20250227 | 095900 | 6925613750 | 23350 | 23300 | 23400 | 23300 | 2219 |
| 562 | 20250227 | 095800 | 6873801650 | 23300 | 23300 | 23350 | 23200 | 3275 |
| 563 | 20250227 | 095700 | 6797583050 | 23300 | 23200 | 23300 | 23150 | 7637 |
| 564 | 20250227 | 095600 | 6620068900 | 23150 | 23150 | 23200 | 23100 | 799 |
| 565 | 20250227 | 095500 | 6601573750 | 23100 | 22850 | 23100 | 22850 | 5583 |
| 566 | 20250227 | 095400 | 6473279200 | 22900 | 23000 | 23050 | 22850 | 2868 |
| 567 | 20250227 | 095300 | 6407514700 | 23050 | 22800 | 23050 | 22800 | 2847 |
| 568 | 20250227 | 095200 | 6342347300 | 22800 | 22800 | 22850 | 22750 | 1125 |
| 569 | 20250227 | 095100 | 6316692500 | 22800 | 22800 | 22850 | 22700 | 7317 |
| 570 | 20250227 | 095000 | 6150236700 | 22800 | 22850 | 22900 | 22750 | 10751 |
| 571 | 20250227 | 094900 | 5904808350 | 22850 | 22900 | 22900 | 22850 | 700 |
| 572 | 20250227 | 094800 | 5888796950 | 22900 | 23150 | 23150 | 22850 | 17325 |
| 573 | 20250227 | 094700 | 5490582750 | 23150 | 23150 | 23200 | 23100 | 1090 |
| 574 | 20250227 | 094600 | 5465350150 | 23150 | 23100 | 23150 | 23100 | 771 |
| 575 | 20250227 | 094500 | 5447507250 | 23150 | 23100 | 23200 | 23000 | 7380 |
| 576 | 20250227 | 094400 | 5277114800 | 23150 | 23150 | 23200 | 23100 | 1571 |
| 577 | 20250227 | 094300 | 5240747250 | 23150 | 23100 | 23200 | 23100 | 2584 |
| 578 | 20250227 | 094200 | 5180867250 | 23100 | 23100 | 23150 | 23000 | 3415 |
| 579 | 20250227 | 094100 | 5102115050 | 23050 | 23050 | 23100 | 23050 | 983 |
| 580 | 20250227 | 094000 | 5079451100 | 23000 | 23050 | 23050 | 22950 | 4244 |
| 581 | 20250227 | 093900 | 4981836700 | 23050 | 23050 | 23050 | 23000 | 5791 |
| 582 | 20250227 | 093800 | 4848476750 | 23050 | 23050 | 23100 | 23050 | 94 |
| 583 | 20250227 | 093700 | 4846306300 | 23050 | 23000 | 23050 | 23000 | 512 |
| 584 | 20250227 | 093600 | 4834509200 | 23000 | 23000 | 23000 | 22950 | 1821 |
| 585 | 20250227 | 093500 | 4792635250 | 23000 | 23100 | 23150 | 23000 | 6863 |
| 586 | 20250227 | 093400 | 4634555650 | 23100 | 23100 | 23150 | 23000 | 2183 |
| 587 | 20250227 | 093300 | 4584155050 | 23000 | 23150 | 23200 | 23000 | 7341 |
| 588 | 20250227 | 093200 | 4414834850 | 23150 | 23200 | 23200 | 23150 | 1264 |
| 589 | 20250227 | 093100 | 4385521600 | 23250 | 23200 | 23250 | 23200 | 645 |
| 590 | 20250227 | 093000 | 4370540700 | 23200 | 23250 | 23300 | 23200 | 1426 |
| 591 | 20250227 | 092900 | 4337425550 | 23250 | 23300 | 23300 | 23250 | 1830 |
| 592 | 20250227 | 092800 | 4294845050 | 23300 | 23300 | 23350 | 23250 | 2926 |
| 593 | 20250227 | 092700 | 4226628000 | 23300 | 23450 | 23450 | 23300 | 3215 |
| 594 | 20250227 | 092600 | 4151440650 | 23450 | 23400 | 23450 | 23400 | 1011 |
| 595 | 20250227 | 092500 | 4127737200 | 23400 | 23300 | 23400 | 23300 | 1227 |
| 596 | 20250227 | 092400 | 4099098700 | 23300 | 23350 | 23350 | 23250 | 6842 |
| 597 | 20250227 | 092300 | 3939844900 | 23350 | 23450 | 23450 | 23350 | 4994 |
| 598 | 20250227 | 092200 | 3823081400 | 23450 | 23500 | 23500 | 23450 | 1527 |
| 599 | 20250227 | 092100 | 3787260650 | 23500 | 23750 | 23750 | 23450 | 7633 |
| 600 | 20250227 | 092000 | 3607322400 | 23700 | 23750 | 23800 | 23650 | 5610 |
| 601 | 20250227 | 091900 | 3474333400 | 23800 | 23750 | 23800 | 23700 | 5879 |
| 602 | 20250227 | 091800 | 3334527800 | 23800 | 23800 | 23900 | 23600 | 14270 |
| 603 | 20250227 | 091700 | 2995835000 | 23700 | 23650 | 23850 | 23600 | 6295 |
| 604 | 20250227 | 091600 | 2846361350 | 23600 | 23600 | 23750 | 23550 | 5087 |
| 605 | 20250227 | 091500 | 2725985000 | 23600 | 23700 | 23750 | 23550 | 14174 |
| 606 | 20250227 | 091400 | 2390693150 | 23800 | 23550 | 23800 | 23500 | 17461 |
| 607 | 20250227 | 091300 | 1978275050 | 23600 | 23350 | 23600 | 23350 | 10576 |
| 608 | 20250227 | 091200 | 1730096050 | 23350 | 23350 | 23350 | 23250 | 4098 |
| 609 | 20250227 | 091100 | 1634577800 | 23350 | 23250 | 23350 | 23200 | 2005 |
| 610 | 20250227 | 091000 | 1587949750 | 23250 | 23200 | 23250 | 23150 | 2326 |
| 611 | 20250227 | 090900 | 1534022300 | 23250 | 23350 | 23350 | 23250 | 1752 |
| 612 | 20250227 | 090800 | 1493211650 | 23350 | 23150 | 23350 | 23100 | 12006 |
| 613 | 20250227 | 090700 | 1214653450 | 23150 | 23150 | 23200 | 23100 | 5699 |
| 614 | 20250227 | 090600 | 1082963150 | 23200 | 23250 | 23250 | 23100 | 3248 |
| 615 | 20250227 | 090500 | 1007693700 | 23250 | 23200 | 23300 | 23150 | 2756 |
| 616 | 20250227 | 090400 | 943726550 | 23200 | 23350 | 23350 | 23200 | 7307 |
| 617 | 20250227 | 090300 | 773437650 | 23350 | 23400 | 23450 | 23250 | 6272 |
| 618 | 20250227 | 090200 | 626892250 | 23400 | 23100 | 23450 | 23100 | 6830 |
| 619 | 20250227 | 090100 | 467469750 | 23100 | 23250 | 23250 | 23050 | 8138 |
| 620 | 20250227 | 090000 | 278922850 | 23250 | 23000 | 23250 | 23000 | 11697 |