33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 191900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 3159 |
| 3 | 20250227 | 191800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20250227 | 191700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20250227 | 191600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20250227 | 191500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20250227 | 191400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20250227 | 191300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20250227 | 191200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20250227 | 191100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20250227 | 191000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20250227 | 190900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20250227 | 190800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20250227 | 190700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20250227 | 190600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20250227 | 190500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20250227 | 190400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20250227 | 190300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20250227 | 190200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20250227 | 190100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20250227 | 190000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20250227 | 185900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20250227 | 185800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20250227 | 185700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20250227 | 185600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20250227 | 185500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20250227 | 185400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20250227 | 185300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20250227 | 185200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20250227 | 185100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20250227 | 185000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20250227 | 184900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 3159 |
| 33 | 20250227 | 184800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20250227 | 184700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20250227 | 184600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20250227 | 184500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20250227 | 184400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20250227 | 184300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20250227 | 184200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20250227 | 184100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20250227 | 184000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20250227 | 183900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20250227 | 183800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20250227 | 183700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20250227 | 183600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20250227 | 183500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20250227 | 183400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20250227 | 183300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20250227 | 183200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20250227 | 183100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20250227 | 183000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20250227 | 182900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20250227 | 182800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20250227 | 182700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20250227 | 182600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20250227 | 182500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20250227 | 182400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20250227 | 182300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20250227 | 182200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20250227 | 182100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20250227 | 182000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20250227 | 181900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 3159 |
| 63 | 20250227 | 181800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20250227 | 181700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20250227 | 181600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20250227 | 181500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20250227 | 181400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20250227 | 181300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20250227 | 181200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20250227 | 181100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20250227 | 181000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20250227 | 180900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20250227 | 180800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20250227 | 180700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20250227 | 180600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20250227 | 180500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20250227 | 180400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20250227 | 180300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20250227 | 180200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20250227 | 180100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20250227 | 180000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20250227 | 175900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20250227 | 175800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20250227 | 175700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20250227 | 175600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20250227 | 175500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20250227 | 175400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20250227 | 175300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20250227 | 175200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20250227 | 175100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20250227 | 175000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20250227 | 174900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 3159 |
| 93 | 20250227 | 174800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20250227 | 174700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20250227 | 174600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20250227 | 174500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20250227 | 174400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20250227 | 174300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20250227 | 174200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20250227 | 174100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20250227 | 174000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20250227 | 173900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20250227 | 173800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20250227 | 173700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20250227 | 173600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20250227 | 173500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20250227 | 173400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20250227 | 173300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20250227 | 173200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20250227 | 173100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20250227 | 173000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20250227 | 172900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20250227 | 172800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20250227 | 172700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20250227 | 172600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20250227 | 172500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20250227 | 172400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20250227 | 172300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20250227 | 172200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20250227 | 172100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20250227 | 172000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20250227 | 171900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 3159 |
| 123 | 20250227 | 171800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20250227 | 171700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20250227 | 171600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20250227 | 171500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20250227 | 171400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20250227 | 171300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20250227 | 171200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20250227 | 171100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20250227 | 171000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20250227 | 170900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20250227 | 170800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20250227 | 170700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20250227 | 170600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20250227 | 170500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20250227 | 170400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20250227 | 170300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20250227 | 170200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20250227 | 170100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20250227 | 170000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20250227 | 165900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20250227 | 165800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20250227 | 165700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20250227 | 165600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20250227 | 165500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20250227 | 165400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20250227 | 165300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20250227 | 165200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20250227 | 165100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20250227 | 165000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20250227 | 164900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 3159 |
| 153 | 20250227 | 164800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20250227 | 164700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20250227 | 164600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20250227 | 164500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20250227 | 164400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20250227 | 164300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20250227 | 164200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20250227 | 164100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20250227 | 164000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20250227 | 163900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20250227 | 163800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20250227 | 163700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20250227 | 163600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20250227 | 163500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20250227 | 163400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20250227 | 163300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20250227 | 163200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20250227 | 163100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20250227 | 163000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20250227 | 162900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20250227 | 162800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20250227 | 162700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20250227 | 162600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20250227 | 162500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20250227 | 162400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20250227 | 162300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20250227 | 162200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20250227 | 162100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20250227 | 162000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20250227 | 161900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 3159 |
| 183 | 20250227 | 161800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20250227 | 161700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20250227 | 161600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20250227 | 161500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20250227 | 161400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20250227 | 161300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20250227 | 161200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20250227 | 161100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20250227 | 161000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20250227 | 160900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20250227 | 160800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20250227 | 160700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20250227 | 160600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20250227 | 160500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20250227 | 160400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20250227 | 160300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20250227 | 160200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20250227 | 160100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20250227 | 160000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20250227 | 155900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20250227 | 155800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20250227 | 155700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20250227 | 155600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20250227 | 155500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20250227 | 155400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20250227 | 155300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20250227 | 155200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20250227 | 155100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20250227 | 155000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20250227 | 154900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 3159 |
| 213 | 20250227 | 154800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20250227 | 154700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20250227 | 154600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20250227 | 154500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20250227 | 154400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20250227 | 154300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20250227 | 154200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20250227 | 154100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20250227 | 154000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20250227 | 153900 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20250227 | 153800 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20250227 | 153700 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20250227 | 153600 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20250227 | 153500 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20250227 | 153400 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20250227 | 153300 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20250227 | 153200 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20250227 | 153100 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20250227 | 153000 | 3306533050 | 22300 | 22300 | 22300 | 22300 | 3159 |
| 232 | 20250227 | 152900 | 3236087350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20250227 | 152800 | 3236087350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20250227 | 152700 | 3236087350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20250227 | 152600 | 3236087350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20250227 | 152500 | 3236087350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20250227 | 152400 | 3236087350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20250227 | 152300 | 3236087350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20250227 | 152200 | 3236087350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20250227 | 152100 | 3236087350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20250227 | 152000 | 3236087350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20250227 | 151900 | 3236087350 | 22350 | 22350 | 22350 | 22300 | 42 |
| 243 | 20250227 | 151800 | 3235150650 | 22350 | 22300 | 22350 | 22300 | 340 |
| 244 | 20250227 | 151700 | 3227568000 | 22300 | 22400 | 22400 | 22300 | 1828 |
| 245 | 20250227 | 151600 | 3186771300 | 22400 | 22350 | 22400 | 22350 | 10 |
| 246 | 20250227 | 151500 | 3186547400 | 22400 | 22350 | 22400 | 22350 | 19 |
| 247 | 20250227 | 151400 | 3186121900 | 22400 | 22450 | 22450 | 22400 | 292 |
| 248 | 20250227 | 151300 | 3179580750 | 22450 | 22400 | 22450 | 22400 | 2302 |
| 249 | 20250227 | 151200 | 3128015400 | 22450 | 22500 | 22500 | 22450 | 542 |
| 250 | 20250227 | 151100 | 3115845950 | 22450 | 22450 | 22500 | 22450 | 118 |
| 251 | 20250227 | 151000 | 3113196000 | 22450 | 22400 | 22450 | 22400 | 668 |
| 252 | 20250227 | 150900 | 3098199550 | 22400 | 22400 | 22450 | 22400 | 328 |
| 253 | 20250227 | 150800 | 3090851750 | 22400 | 22400 | 22400 | 22350 | 19 |
| 254 | 20250227 | 150700 | 3090426200 | 22400 | 22400 | 22400 | 22350 | 46 |
| 255 | 20250227 | 150600 | 3089395850 | 22400 | 22300 | 22400 | 22250 | 32 |
| 256 | 20250227 | 150500 | 3088681550 | 22300 | 22250 | 22300 | 22250 | 221 |
| 257 | 20250227 | 150400 | 3083755550 | 22300 | 22250 | 22300 | 22250 | 177 |
| 258 | 20250227 | 150300 | 3079811450 | 22300 | 22300 | 22300 | 22250 | 215 |
| 259 | 20250227 | 150200 | 3075019500 | 22300 | 22400 | 22400 | 22250 | 2353 |
| 260 | 20250227 | 150100 | 3022503900 | 22350 | 22350 | 22400 | 22350 | 320 |
| 261 | 20250227 | 150000 | 3015346900 | 22350 | 22450 | 22450 | 22350 | 225 |
| 262 | 20250227 | 145900 | 3010313550 | 22400 | 22400 | 22450 | 22350 | 425 |
| 263 | 20250227 | 145800 | 3000796300 | 22400 | 22400 | 22450 | 22400 | 250 |
| 264 | 20250227 | 145700 | 2995192600 | 22400 | 22400 | 22450 | 22400 | 285 |
| 265 | 20250227 | 145600 | 2988805400 | 22400 | 22350 | 22400 | 22350 | 449 |
| 266 | 20250227 | 145500 | 2978762300 | 22350 | 22350 | 22400 | 22350 | 233 |
| 267 | 20250227 | 145400 | 2973546250 | 22350 | 22400 | 22400 | 22350 | 197 |
| 268 | 20250227 | 145300 | 2969139750 | 22400 | 22400 | 22450 | 22350 | 314 |
| 269 | 20250227 | 145200 | 2962111150 | 22400 | 22450 | 22450 | 22400 | 306 |
| 270 | 20250227 | 145100 | 2955251250 | 22400 | 22450 | 22450 | 22400 | 423 |
| 271 | 20250227 | 145000 | 2945768650 | 22450 | 22400 | 22450 | 22400 | 1272 |
| 272 | 20250227 | 144900 | 2917271200 | 22400 | 22500 | 22500 | 22400 | 1978 |
| 273 | 20250227 | 144800 | 2872797200 | 22500 | 22400 | 22500 | 22400 | 279 |
| 274 | 20250227 | 144700 | 2866540200 | 22400 | 22450 | 22450 | 22400 | 209 |
| 275 | 20250227 | 144600 | 2861851200 | 22450 | 22400 | 22500 | 22400 | 242 |
| 276 | 20250227 | 144500 | 2856425600 | 22400 | 22400 | 22500 | 22400 | 344 |
| 277 | 20250227 | 144400 | 2848707100 | 22400 | 22450 | 22450 | 22400 | 306 |
| 278 | 20250227 | 144300 | 2841847500 | 22400 | 22400 | 22450 | 22400 | 207 |
| 279 | 20250227 | 144200 | 2837207900 | 22400 | 22400 | 22450 | 22400 | 269 |
| 280 | 20250227 | 144100 | 2831178200 | 22450 | 22400 | 22450 | 22400 | 447 |
| 281 | 20250227 | 144000 | 2821152300 | 22400 | 22400 | 22450 | 22400 | 475 |
| 282 | 20250227 | 143900 | 2810509800 | 22350 | 22350 | 22400 | 22350 | 325 |
| 283 | 20250227 | 143800 | 2803237650 | 22400 | 22400 | 22400 | 22350 | 108 |
| 284 | 20250227 | 143700 | 2800819350 | 22350 | 22450 | 22450 | 22350 | 243 |
| 285 | 20250227 | 143600 | 2795376700 | 22500 | 22350 | 22500 | 22350 | 160 |
| 286 | 20250227 | 143500 | 2791791650 | 22350 | 22400 | 22450 | 22350 | 426 |
| 287 | 20250227 | 143400 | 2782251550 | 22450 | 22400 | 22450 | 22400 | 249 |
| 288 | 20250227 | 143300 | 2776669250 | 22400 | 22500 | 22500 | 22400 | 155 |
| 289 | 20250227 | 143200 | 2773185100 | 22450 | 22500 | 22500 | 22400 | 314 |
| 290 | 20250227 | 143100 | 2766149250 | 22500 | 22450 | 22500 | 22450 | 164 |
| 291 | 20250227 | 143000 | 2762461050 | 22500 | 22400 | 22500 | 22400 | 168 |
| 292 | 20250227 | 142900 | 2758694000 | 22400 | 22450 | 22450 | 22400 | 163 |
| 293 | 20250227 | 142800 | 2755036800 | 22400 | 22500 | 22500 | 22400 | 130 |
| 294 | 20250227 | 142700 | 2752116500 | 22400 | 22450 | 22500 | 22400 | 106 |
| 295 | 20250227 | 142600 | 2749736800 | 22500 | 22500 | 22500 | 22450 | 131 |
| 296 | 20250227 | 142500 | 2746789350 | 22500 | 22500 | 22500 | 22400 | 563 |
| 297 | 20250227 | 142400 | 2734132600 | 22500 | 22450 | 22500 | 22450 | 349 |
| 298 | 20250227 | 142300 | 2726281450 | 22400 | 22400 | 22500 | 22400 | 358 |
| 299 | 20250227 | 142200 | 2718239850 | 22450 | 22450 | 22450 | 22400 | 213 |
| 300 | 20250227 | 142100 | 2713460950 | 22400 | 22450 | 22450 | 22400 | 112 |
| 301 | 20250227 | 142000 | 2710951900 | 22450 | 22400 | 22450 | 22400 | 191 |
| 302 | 20250227 | 141900 | 2706666900 | 22450 | 22450 | 22450 | 22400 | 177 |
| 303 | 20250227 | 141800 | 2702694400 | 22500 | 22500 | 22500 | 22450 | 278 |
| 304 | 20250227 | 141700 | 2696446500 | 22500 | 22350 | 22500 | 22350 | 118 |
| 305 | 20250227 | 141600 | 2693797050 | 22450 | 22350 | 22500 | 22350 | 135 |
| 306 | 20250227 | 141500 | 2690764250 | 22350 | 22450 | 22450 | 22350 | 157 |
| 307 | 20250227 | 141400 | 2687239700 | 22500 | 22400 | 22500 | 22400 | 85 |
| 308 | 20250227 | 141300 | 2685330550 | 22350 | 22500 | 22500 | 22350 | 92 |
| 309 | 20250227 | 141200 | 2683264350 | 22450 | 22400 | 22500 | 22400 | 131 |
| 310 | 20250227 | 141100 | 2680323200 | 22350 | 22500 | 22500 | 22350 | 164 |
| 311 | 20250227 | 141000 | 2676653400 | 22450 | 22450 | 22450 | 22350 | 257 |
| 312 | 20250227 | 140900 | 2670893850 | 22400 | 22400 | 22400 | 22400 | 24 |
| 313 | 20250227 | 140800 | 2670356250 | 22450 | 22400 | 22450 | 22350 | 247 |
| 314 | 20250227 | 140700 | 2664823400 | 22400 | 22400 | 22500 | 22400 | 86 |
| 315 | 20250227 | 140600 | 2662888900 | 22350 | 22500 | 22500 | 22350 | 211 |
| 316 | 20250227 | 140500 | 2658146150 | 22450 | 22300 | 22450 | 22300 | 164 |
| 317 | 20250227 | 140400 | 2654470200 | 22300 | 22400 | 22450 | 22300 | 255 |
| 318 | 20250227 | 140300 | 2648762200 | 22400 | 22400 | 22400 | 22350 | 158 |
| 319 | 20250227 | 140200 | 2645227050 | 22400 | 22350 | 22450 | 22350 | 80 |
| 320 | 20250227 | 140100 | 2643431950 | 22400 | 22350 | 22400 | 22350 | 234 |
| 321 | 20250227 | 140000 | 2638199050 | 22400 | 22400 | 22400 | 22350 | 157 |
| 322 | 20250227 | 135900 | 2634682300 | 22350 | 22400 | 22400 | 22350 | 133 |
| 323 | 20250227 | 135800 | 2631707150 | 22400 | 22350 | 22400 | 22350 | 162 |
| 324 | 20250227 | 135700 | 2628082350 | 22350 | 22350 | 22400 | 22350 | 115 |
| 325 | 20250227 | 135600 | 2625511900 | 22350 | 22350 | 22400 | 22350 | 244 |
| 326 | 20250227 | 135500 | 2620054650 | 22300 | 22400 | 22400 | 22300 | 237 |
| 327 | 20250227 | 135400 | 2614755100 | 22350 | 22350 | 22350 | 22300 | 403 |
| 328 | 20250227 | 135300 | 2605762700 | 22300 | 22350 | 22400 | 22300 | 144 |
| 329 | 20250227 | 135200 | 2602545150 | 22350 | 22350 | 22400 | 22350 | 108 |
| 330 | 20250227 | 135100 | 2600127900 | 22400 | 22350 | 22400 | 22350 | 241 |
| 331 | 20250227 | 135000 | 2594733850 | 22350 | 22350 | 22400 | 22350 | 173 |
| 332 | 20250227 | 134900 | 2590864450 | 22350 | 22400 | 22400 | 22350 | 217 |
| 333 | 20250227 | 134800 | 2586007800 | 22350 | 22350 | 22400 | 22350 | 143 |
| 334 | 20250227 | 134700 | 2582807150 | 22350 | 22400 | 22400 | 22350 | 268 |
| 335 | 20250227 | 134600 | 2576812100 | 22350 | 22350 | 22350 | 22350 | 86 |
| 336 | 20250227 | 134500 | 2574890000 | 22400 | 22350 | 22400 | 22350 | 155 |
| 337 | 20250227 | 134400 | 2571419100 | 22400 | 22400 | 22400 | 22350 | 212 |
| 338 | 20250227 | 134300 | 2566675250 | 22450 | 22350 | 22450 | 22350 | 117 |
| 339 | 20250227 | 134200 | 2564049850 | 22450 | 22350 | 22450 | 22350 | 61 |
| 340 | 20250227 | 134100 | 2562683350 | 22450 | 22350 | 22450 | 22350 | 164 |
| 341 | 20250227 | 134000 | 2559007800 | 22350 | 22450 | 22450 | 22350 | 336 |
| 342 | 20250227 | 133900 | 2551489850 | 22350 | 22350 | 22450 | 22350 | 224 |
| 343 | 20250227 | 133800 | 2546468000 | 22450 | 22400 | 22450 | 22400 | 57 |
| 344 | 20250227 | 133700 | 2545189350 | 22400 | 22400 | 22400 | 22350 | 266 |
| 345 | 20250227 | 133600 | 2539235750 | 22350 | 22300 | 22350 | 22300 | 93 |
| 346 | 20250227 | 133500 | 2537157250 | 22300 | 22300 | 22350 | 22300 | 245 |
| 347 | 20250227 | 133400 | 2531686800 | 22300 | 22300 | 22350 | 22300 | 152 |
| 348 | 20250227 | 133300 | 2528292650 | 22350 | 22350 | 22350 | 22300 | 137 |
| 349 | 20250227 | 133200 | 2525230750 | 22300 | 22250 | 22300 | 22250 | 106 |
| 350 | 20250227 | 133100 | 2522869850 | 22300 | 22250 | 22300 | 22250 | 173 |
| 351 | 20250227 | 133000 | 2519013100 | 22250 | 22300 | 22350 | 22250 | 1125 |
| 352 | 20250227 | 132900 | 2493927200 | 22300 | 22300 | 22350 | 22300 | 347 |
| 353 | 20250227 | 132800 | 2486183500 | 22300 | 22300 | 22350 | 22300 | 227 |
| 354 | 20250227 | 132700 | 2481116850 | 22350 | 22300 | 22350 | 22300 | 237 |
| 355 | 20250227 | 132600 | 2475825900 | 22300 | 22350 | 22400 | 22300 | 138 |
| 356 | 20250227 | 132500 | 2472743550 | 22300 | 22350 | 22350 | 22300 | 202 |
| 357 | 20250227 | 132400 | 2468236550 | 22400 | 22300 | 22400 | 22300 | 451 |
| 358 | 20250227 | 132300 | 2458172050 | 22300 | 22400 | 22400 | 22300 | 341 |
| 359 | 20250227 | 132200 | 2450551050 | 22400 | 22350 | 22400 | 22350 | 332 |
| 360 | 20250227 | 132100 | 2443126900 | 22400 | 22350 | 22400 | 22300 | 319 |
| 361 | 20250227 | 132000 | 2435993850 | 22350 | 22350 | 22350 | 22300 | 204 |
| 362 | 20250227 | 131900 | 2431436500 | 22350 | 22300 | 22400 | 22300 | 429 |
| 363 | 20250227 | 131800 | 2421847150 | 22300 | 22300 | 22350 | 22300 | 1456 |
| 364 | 20250227 | 131700 | 2389371550 | 22300 | 22300 | 22350 | 22300 | 392 |
| 365 | 20250227 | 131600 | 2380623600 | 22350 | 22300 | 22350 | 22300 | 409 |
| 366 | 20250227 | 131500 | 2371497150 | 22300 | 22400 | 22400 | 22300 | 222 |
| 367 | 20250227 | 131400 | 2366537750 | 22350 | 22300 | 22350 | 22300 | 173 |
| 368 | 20250227 | 131300 | 2362671250 | 22350 | 22300 | 22350 | 22300 | 322 |
| 369 | 20250227 | 131200 | 2355486750 | 22300 | 22300 | 22350 | 22300 | 375 |
| 370 | 20250227 | 131100 | 2347117600 | 22300 | 22300 | 22350 | 22300 | 190 |
| 371 | 20250227 | 131000 | 2342877050 | 22300 | 22350 | 22350 | 22300 | 401 |
| 372 | 20250227 | 130900 | 2333923850 | 22350 | 22350 | 22400 | 22350 | 269 |
| 373 | 20250227 | 130800 | 2327906650 | 22450 | 22350 | 22450 | 22350 | 260 |
| 374 | 20250227 | 130700 | 2322085000 | 22450 | 22350 | 22450 | 22350 | 336 |
| 375 | 20250227 | 130600 | 2314570100 | 22350 | 22400 | 22450 | 22350 | 1954 |
| 376 | 20250227 | 130500 | 2270819300 | 22400 | 22400 | 22450 | 22400 | 190 |
| 377 | 20250227 | 130400 | 2266559650 | 22400 | 22450 | 22450 | 22400 | 203 |
| 378 | 20250227 | 130300 | 2262005300 | 22450 | 22450 | 22450 | 22450 | 277 |
| 379 | 20250227 | 130200 | 2255786650 | 22450 | 22500 | 22500 | 22450 | 489 |
| 380 | 20250227 | 130100 | 2244800250 | 22500 | 22550 | 22550 | 22450 | 176 |
| 381 | 20250227 | 130000 | 2240839800 | 22550 | 22550 | 22600 | 22550 | 122 |
| 382 | 20250227 | 125900 | 2238084050 | 22550 | 22550 | 22550 | 22500 | 272 |
| 383 | 20250227 | 125800 | 2231955650 | 22550 | 22550 | 22550 | 22500 | 138 |
| 384 | 20250227 | 125700 | 2228846150 | 22550 | 22500 | 22550 | 22500 | 155 |
| 385 | 20250227 | 125600 | 2225351900 | 22500 | 22500 | 22550 | 22450 | 214 |
| 386 | 20250227 | 125500 | 2220533750 | 22500 | 22450 | 22550 | 22450 | 158 |
| 387 | 20250227 | 125400 | 2216978400 | 22450 | 22500 | 22550 | 22450 | 168 |
| 388 | 20250227 | 125300 | 2213194900 | 22550 | 22450 | 22550 | 22450 | 220 |
| 389 | 20250227 | 125200 | 2208237350 | 22500 | 22550 | 22550 | 22450 | 231 |
| 390 | 20250227 | 125100 | 2203042750 | 22550 | 22500 | 22550 | 22450 | 117 |
| 391 | 20250227 | 125000 | 2200408350 | 22550 | 22500 | 22550 | 22500 | 103 |
| 392 | 20250227 | 124900 | 2198086900 | 22550 | 22450 | 22550 | 22450 | 259 |
| 393 | 20250227 | 124800 | 2192256400 | 22500 | 22500 | 22550 | 22500 | 142 |
| 394 | 20250227 | 124700 | 2189057250 | 22450 | 22450 | 22550 | 22450 | 174 |
| 395 | 20250227 | 124600 | 2185138650 | 22450 | 22500 | 22550 | 22450 | 133 |
| 396 | 20250227 | 124500 | 2182141400 | 22500 | 22500 | 22500 | 22500 | 184 |
| 397 | 20250227 | 124400 | 2178001400 | 22500 | 22550 | 22550 | 22500 | 139 |
| 398 | 20250227 | 124300 | 2174869950 | 22550 | 22500 | 22550 | 22500 | 164 |
| 399 | 20250227 | 124200 | 2171173200 | 22450 | 22500 | 22550 | 22450 | 165 |
| 400 | 20250227 | 124100 | 2167460800 | 22500 | 22500 | 22550 | 22500 | 232 |
| 401 | 20250227 | 124000 | 2162231450 | 22500 | 22500 | 22500 | 22500 | 46 |
| 402 | 20250227 | 123900 | 2161196450 | 22550 | 22500 | 22550 | 22500 | 194 |
| 403 | 20250227 | 123800 | 2156824350 | 22500 | 22450 | 22500 | 22450 | 132 |
| 404 | 20250227 | 123700 | 2153857350 | 22500 | 22550 | 22550 | 22500 | 303 |
| 405 | 20250227 | 123600 | 2147028200 | 22500 | 22500 | 22550 | 22500 | 111 |
| 406 | 20250227 | 123500 | 2144527050 | 22550 | 22450 | 22550 | 22450 | 335 |
| 407 | 20250227 | 123400 | 2136992300 | 22450 | 22450 | 22500 | 22450 | 185 |
| 408 | 20250227 | 123300 | 2132835200 | 22500 | 22500 | 22500 | 22500 | 210 |
| 409 | 20250227 | 123200 | 2128110200 | 22450 | 22450 | 22500 | 22450 | 172 |
| 410 | 20250227 | 123100 | 2124244300 | 22450 | 22500 | 22550 | 22450 | 176 |
| 411 | 20250227 | 123000 | 2120283500 | 22500 | 22500 | 22500 | 22450 | 237 |
| 412 | 20250227 | 122900 | 2114956450 | 22550 | 22450 | 22550 | 22450 | 113 |
| 413 | 20250227 | 122800 | 2112412100 | 22500 | 22450 | 22500 | 22450 | 325 |
| 414 | 20250227 | 122700 | 2105106500 | 22500 | 22450 | 22500 | 22450 | 222 |
| 415 | 20250227 | 122600 | 2100116750 | 22500 | 22500 | 22500 | 22450 | 377 |
| 416 | 20250227 | 122500 | 2091635600 | 22550 | 22450 | 22550 | 22450 | 253 |
| 417 | 20250227 | 122400 | 2085943550 | 22500 | 22500 | 22500 | 22450 | 467 |
| 418 | 20250227 | 122300 | 2075439200 | 22500 | 22500 | 22500 | 22450 | 383 |
| 419 | 20250227 | 122200 | 2066824550 | 22500 | 22500 | 22550 | 22500 | 202 |
| 420 | 20250227 | 122100 | 2062275550 | 22500 | 22550 | 22550 | 22500 | 208 |
| 421 | 20250227 | 122000 | 2057588750 | 22500 | 22500 | 22550 | 22450 | 196 |
| 422 | 20250227 | 121900 | 2053176250 | 22500 | 22550 | 22550 | 22500 | 465 |
| 423 | 20250227 | 121800 | 2042708300 | 22550 | 22550 | 22550 | 22500 | 280 |
| 424 | 20250227 | 121700 | 2036398400 | 22550 | 22550 | 22550 | 22550 | 113 |
| 425 | 20250227 | 121600 | 2033850250 | 22600 | 22500 | 22600 | 22500 | 253 |
| 426 | 20250227 | 121500 | 2028138300 | 22600 | 22550 | 22600 | 22500 | 106 |
| 427 | 20250227 | 121400 | 2025748600 | 22550 | 22500 | 22600 | 22500 | 292 |
| 428 | 20250227 | 121300 | 2019164650 | 22600 | 22600 | 22600 | 22500 | 145 |
| 429 | 20250227 | 121200 | 2015892650 | 22550 | 22500 | 22550 | 22500 | 260 |
| 430 | 20250227 | 121100 | 2010033300 | 22500 | 22500 | 22550 | 22500 | 686 |
| 431 | 20250227 | 121000 | 1994594100 | 22500 | 22550 | 22600 | 22500 | 842 |
| 432 | 20250227 | 120900 | 1975600800 | 22550 | 22550 | 22600 | 22550 | 596 |
| 433 | 20250227 | 120800 | 1962159400 | 22550 | 22500 | 22550 | 22500 | 393 |
| 434 | 20250227 | 120700 | 1953301700 | 22500 | 22500 | 22500 | 22500 | 74 |
| 435 | 20250227 | 120600 | 1951636700 | 22550 | 22550 | 22550 | 22500 | 394 |
| 436 | 20250227 | 120500 | 1942756550 | 22550 | 22500 | 22550 | 22500 | 128 |
| 437 | 20250227 | 120400 | 1939872950 | 22500 | 22550 | 22550 | 22500 | 448 |
| 438 | 20250227 | 120300 | 1929781100 | 22550 | 22500 | 22550 | 22500 | 140 |
| 439 | 20250227 | 120200 | 1926627000 | 22500 | 22450 | 22500 | 22450 | 374 |
| 440 | 20250227 | 120100 | 1918213150 | 22500 | 22550 | 22550 | 22450 | 896 |
| 441 | 20250227 | 120000 | 1898055550 | 22550 | 22500 | 22550 | 22500 | 187 |
| 442 | 20250227 | 115900 | 1893841700 | 22550 | 22550 | 22550 | 22500 | 248 |
| 443 | 20250227 | 115800 | 1888253050 | 22500 | 22550 | 22600 | 22500 | 451 |
| 444 | 20250227 | 115700 | 1878086000 | 22550 | 22550 | 22550 | 22500 | 1189 |
| 445 | 20250227 | 115600 | 1851279050 | 22550 | 22550 | 22600 | 22550 | 510 |
| 446 | 20250227 | 115500 | 1839759550 | 22550 | 22550 | 22600 | 22550 | 666 |
| 447 | 20250227 | 115400 | 1824720750 | 22600 | 22450 | 22600 | 22450 | 3108 |
| 448 | 20250227 | 115300 | 1754753500 | 22500 | 22400 | 22500 | 22400 | 1452 |
| 449 | 20250227 | 115200 | 1722109850 | 22400 | 22350 | 22450 | 22350 | 253 |
| 450 | 20250227 | 115100 | 1716448350 | 22400 | 22250 | 22450 | 22250 | 5481 |
| 451 | 20250227 | 115000 | 1593848750 | 22250 | 22200 | 22250 | 22200 | 454 |
| 452 | 20250227 | 114900 | 1583756600 | 22150 | 22200 | 22200 | 22150 | 305 |
| 453 | 20250227 | 114800 | 1576990950 | 22200 | 22150 | 22200 | 22150 | 168 |
| 454 | 20250227 | 114700 | 1573265750 | 22150 | 22100 | 22150 | 22050 | 330 |
| 455 | 20250227 | 114600 | 1565970150 | 22050 | 22150 | 22150 | 22050 | 136 |
| 456 | 20250227 | 114500 | 1562965850 | 22150 | 22100 | 22150 | 22100 | 149 |
| 457 | 20250227 | 114400 | 1559665900 | 22150 | 22100 | 22150 | 22100 | 126 |
| 458 | 20250227 | 114300 | 1556877100 | 22050 | 22100 | 22150 | 22050 | 328 |
| 459 | 20250227 | 114200 | 1549630300 | 22050 | 22050 | 22100 | 22050 | 137 |
| 460 | 20250227 | 114100 | 1546606650 | 22000 | 22000 | 22100 | 22000 | 193 |
| 461 | 20250227 | 114000 | 1542343350 | 22050 | 22000 | 22050 | 22000 | 214 |
| 462 | 20250227 | 113900 | 1537630800 | 22050 | 22100 | 22100 | 22000 | 233 |
| 463 | 20250227 | 113800 | 1532489400 | 22100 | 22050 | 22100 | 22050 | 115 |
| 464 | 20250227 | 113700 | 1529953150 | 22050 | 22050 | 22100 | 22000 | 331 |
| 465 | 20250227 | 113600 | 1522652600 | 22000 | 22050 | 22050 | 22000 | 121 |
| 466 | 20250227 | 113500 | 1519986700 | 22000 | 22050 | 22100 | 22000 | 269 |
| 467 | 20250227 | 113400 | 1514046750 | 22000 | 22000 | 22000 | 22000 | 41 |
| 468 | 20250227 | 113300 | 1513144750 | 22050 | 22050 | 22050 | 22000 | 392 |
| 469 | 20250227 | 113200 | 1504505100 | 22050 | 22050 | 22050 | 22000 | 159 |
| 470 | 20250227 | 113100 | 1501000150 | 22100 | 22100 | 22100 | 22000 | 191 |
| 471 | 20250227 | 113000 | 1496781900 | 22100 | 22100 | 22100 | 22000 | 914 |
| 472 | 20250227 | 112900 | 1476619550 | 22050 | 22100 | 22100 | 22050 | 256 |
| 473 | 20250227 | 112800 | 1470964950 | 22100 | 22100 | 22250 | 22100 | 200 |
| 474 | 20250227 | 112700 | 1466537150 | 22050 | 22150 | 22150 | 22050 | 311 |
| 475 | 20250227 | 112600 | 1459659150 | 22150 | 22200 | 22250 | 22050 | 822 |
| 476 | 20250227 | 112500 | 1441482600 | 22250 | 22250 | 22250 | 22150 | 219 |
| 477 | 20250227 | 112400 | 1436616450 | 22200 | 22250 | 22300 | 22200 | 666 |
| 478 | 20250227 | 112300 | 1421819200 | 22250 | 22200 | 22300 | 22200 | 169 |
| 479 | 20250227 | 112200 | 1418063100 | 22250 | 22200 | 22250 | 22150 | 367 |
| 480 | 20250227 | 112100 | 1409906500 | 22200 | 22250 | 22300 | 22200 | 262 |
| 481 | 20250227 | 112000 | 1404076650 | 22200 | 22100 | 22200 | 22100 | 74 |
| 482 | 20250227 | 111900 | 1402437050 | 22200 | 22150 | 22250 | 22150 | 460 |
| 483 | 20250227 | 111800 | 1392219150 | 22150 | 22050 | 22150 | 22000 | 275 |
| 484 | 20250227 | 111700 | 1386150400 | 22000 | 22200 | 22300 | 22000 | 4555 |
| 485 | 20250227 | 111600 | 1285554650 | 22300 | 22300 | 22350 | 22300 | 278 |
| 486 | 20250227 | 111500 | 1279348200 | 22300 | 22300 | 22350 | 22300 | 139 |
| 487 | 20250227 | 111400 | 1276248250 | 22300 | 22250 | 22300 | 22250 | 178 |
| 488 | 20250227 | 111300 | 1272282650 | 22250 | 22300 | 22350 | 22250 | 201 |
| 489 | 20250227 | 111200 | 1267801050 | 22300 | 22350 | 22350 | 22250 | 176 |
| 490 | 20250227 | 111100 | 1263873050 | 22300 | 22350 | 22350 | 22250 | 195 |
| 491 | 20250227 | 111000 | 1259528200 | 22350 | 22300 | 22350 | 22250 | 207 |
| 492 | 20250227 | 110900 | 1254910350 | 22250 | 22250 | 22250 | 22200 | 134 |
| 493 | 20250227 | 110800 | 1251930850 | 22250 | 22300 | 22300 | 22250 | 309 |
| 494 | 20250227 | 110700 | 1245044950 | 22250 | 22350 | 22350 | 22250 | 283 |
| 495 | 20250227 | 110600 | 1238722750 | 22350 | 22300 | 22400 | 22300 | 278 |
| 496 | 20250227 | 110500 | 1232507250 | 22300 | 22300 | 22350 | 22300 | 172 |
| 497 | 20250227 | 110400 | 1228667500 | 22300 | 22350 | 22400 | 22300 | 292 |
| 498 | 20250227 | 110300 | 1222139200 | 22300 | 22350 | 22400 | 22300 | 1174 |
| 499 | 20250227 | 110200 | 1195899700 | 22400 | 22350 | 22400 | 22350 | 508 |
| 500 | 20250227 | 110100 | 1184526800 | 22400 | 22350 | 22400 | 22350 | 2036 |
| 501 | 20250227 | 110000 | 1138989000 | 22350 | 22350 | 22350 | 22300 | 708 |
| 502 | 20250227 | 105900 | 1123180700 | 22350 | 22300 | 22350 | 22200 | 571 |
| 503 | 20250227 | 105800 | 1110442950 | 22300 | 22250 | 22350 | 22200 | 1170 |
| 504 | 20250227 | 105700 | 1084356050 | 22300 | 22250 | 22300 | 22250 | 324 |
| 505 | 20250227 | 105600 | 1077136700 | 22250 | 22250 | 22300 | 22200 | 440 |
| 506 | 20250227 | 105500 | 1067338700 | 22250 | 22250 | 22300 | 22200 | 457 |
| 507 | 20250227 | 105400 | 1057170550 | 22200 | 22250 | 22300 | 22200 | 341 |
| 508 | 20250227 | 105300 | 1049569550 | 22250 | 22250 | 22250 | 22200 | 372 |
| 509 | 20250227 | 105200 | 1041293700 | 22250 | 22250 | 22300 | 22200 | 553 |
| 510 | 20250227 | 105100 | 1028989200 | 22250 | 22300 | 22300 | 22200 | 358 |
| 511 | 20250227 | 105000 | 1021021700 | 22300 | 22300 | 22300 | 22250 | 488 |
| 512 | 20250227 | 104900 | 1010139550 | 22300 | 22200 | 22300 | 22200 | 796 |
| 513 | 20250227 | 104800 | 992422150 | 22200 | 22200 | 22250 | 22200 | 135 |
| 514 | 20250227 | 104700 | 989424900 | 22250 | 22200 | 22250 | 22150 | 1222 |
| 515 | 20250227 | 104600 | 962294550 | 22150 | 22050 | 22150 | 22050 | 951 |
| 516 | 20250227 | 104500 | 941239550 | 22050 | 22050 | 22100 | 22050 | 251 |
| 517 | 20250227 | 104400 | 935697300 | 22050 | 22050 | 22100 | 22050 | 296 |
| 518 | 20250227 | 104300 | 929168750 | 22000 | 22050 | 22050 | 22000 | 1313 |
| 519 | 20250227 | 104200 | 900220100 | 22050 | 22000 | 22100 | 22000 | 245 |
| 520 | 20250227 | 104100 | 894813400 | 22000 | 22050 | 22100 | 22000 | 269 |
| 521 | 20250227 | 104000 | 888879200 | 22000 | 22050 | 22150 | 22000 | 2288 |
| 522 | 20250227 | 103900 | 838395950 | 22000 | 22000 | 22000 | 21950 | 154 |
| 523 | 20250227 | 103800 | 835010000 | 22000 | 22000 | 22000 | 21950 | 374 |
| 524 | 20250227 | 103700 | 826786200 | 22000 | 22000 | 22000 | 21950 | 889 |
| 525 | 20250227 | 103600 | 807234150 | 21950 | 21950 | 21950 | 21950 | 101 |
| 526 | 20250227 | 103500 | 805017200 | 22000 | 22000 | 22000 | 21900 | 285 |
| 527 | 20250227 | 103400 | 798759400 | 22000 | 21900 | 22000 | 21900 | 1018 |
| 528 | 20250227 | 103300 | 776413700 | 21950 | 21900 | 21950 | 21900 | 185 |
| 529 | 20250227 | 103200 | 772354150 | 21900 | 21950 | 21950 | 21900 | 124 |
| 530 | 20250227 | 103100 | 769636100 | 21900 | 21900 | 21950 | 21850 | 860 |
| 531 | 20250227 | 103000 | 750772850 | 21900 | 21900 | 21950 | 21900 | 977 |
| 532 | 20250227 | 102900 | 729330700 | 21950 | 21900 | 21950 | 21900 | 238 |
| 533 | 20250227 | 102800 | 724107950 | 21900 | 21950 | 21950 | 21900 | 817 |
| 534 | 20250227 | 102700 | 706180150 | 21900 | 21900 | 21950 | 21900 | 246 |
| 535 | 20250227 | 102600 | 700786400 | 21900 | 21850 | 21900 | 21850 | 252 |
| 536 | 20250227 | 102500 | 695267700 | 21900 | 21850 | 21900 | 21800 | 826 |
| 537 | 20250227 | 102400 | 677186450 | 21850 | 21800 | 21900 | 21800 | 221 |
| 538 | 20250227 | 102300 | 672355600 | 21850 | 21850 | 21900 | 21800 | 238 |
| 539 | 20250227 | 102200 | 667149350 | 21850 | 21850 | 21900 | 21850 | 789 |
| 540 | 20250227 | 102100 | 649871400 | 21850 | 21850 | 21900 | 21800 | 171 |
| 541 | 20250227 | 102000 | 646136500 | 21850 | 21850 | 21900 | 21850 | 228 |
| 542 | 20250227 | 101900 | 641150050 | 21850 | 21850 | 21850 | 21800 | 156 |
| 543 | 20250227 | 101800 | 637742550 | 21800 | 21800 | 21850 | 21800 | 160 |
| 544 | 20250227 | 101700 | 634247650 | 21750 | 21800 | 21850 | 21750 | 187 |
| 545 | 20250227 | 101600 | 630170300 | 21850 | 21850 | 21850 | 21800 | 233 |
| 546 | 20250227 | 101500 | 625082100 | 21850 | 21800 | 21850 | 21800 | 128 |
| 547 | 20250227 | 101400 | 622287400 | 21850 | 21850 | 21850 | 21750 | 219 |
| 548 | 20250227 | 101300 | 617508600 | 21800 | 21750 | 21850 | 21750 | 175 |
| 549 | 20250227 | 101200 | 613693600 | 21750 | 21850 | 21850 | 21750 | 186 |
| 550 | 20250227 | 101100 | 609632500 | 21750 | 21750 | 21850 | 21750 | 230 |
| 551 | 20250227 | 101000 | 604622500 | 21750 | 21800 | 21800 | 21750 | 321 |
| 552 | 20250227 | 100900 | 597635100 | 21850 | 21850 | 21850 | 21800 | 89 |
| 553 | 20250227 | 100800 | 595691550 | 21850 | 21800 | 21850 | 21800 | 57 |
| 554 | 20250227 | 100700 | 594447450 | 21750 | 21800 | 21800 | 21750 | 159 |
| 555 | 20250227 | 100600 | 590986700 | 21750 | 21800 | 21800 | 21750 | 183 |
| 556 | 20250227 | 100500 | 587002050 | 21800 | 21800 | 21850 | 21800 | 225 |
| 557 | 20250227 | 100400 | 582092050 | 21800 | 21800 | 21800 | 21800 | 93 |
| 558 | 20250227 | 100300 | 580064650 | 21800 | 21800 | 21800 | 21800 | 117 |
| 559 | 20250227 | 100200 | 577514050 | 21850 | 21850 | 21850 | 21850 | 49 |
| 560 | 20250227 | 100100 | 576443400 | 21800 | 21800 | 21800 | 21750 | 43 |
| 561 | 20250227 | 100000 | 575506950 | 21800 | 21800 | 21800 | 21750 | 174 |
| 562 | 20250227 | 095900 | 571718300 | 21800 | 21750 | 21800 | 21750 | 121 |
| 563 | 20250227 | 095800 | 569083100 | 21800 | 21750 | 21800 | 21750 | 167 |
| 564 | 20250227 | 095700 | 565443450 | 21800 | 21750 | 21800 | 21750 | 168 |
| 565 | 20250227 | 095600 | 561785800 | 21800 | 21750 | 21800 | 21750 | 823 |
| 566 | 20250227 | 095500 | 543847250 | 21800 | 21750 | 21800 | 21700 | 709 |
| 567 | 20250227 | 095400 | 528427350 | 21750 | 21700 | 21750 | 21700 | 70 |
| 568 | 20250227 | 095300 | 526907350 | 21700 | 21750 | 21750 | 21700 | 441 |
| 569 | 20250227 | 095200 | 517332900 | 21750 | 21750 | 21750 | 21750 | 138 |
| 570 | 20250227 | 095100 | 514331400 | 21800 | 21700 | 21800 | 21700 | 48 |
| 571 | 20250227 | 095000 | 513289450 | 21750 | 21750 | 21750 | 21700 | 339 |
| 572 | 20250227 | 094900 | 505918200 | 21750 | 21750 | 21800 | 21750 | 202 |
| 573 | 20250227 | 094800 | 501520700 | 21800 | 21850 | 21850 | 21800 | 443 |
| 574 | 20250227 | 094700 | 491854650 | 21850 | 21800 | 21850 | 21800 | 125 |
| 575 | 20250227 | 094600 | 489127700 | 21800 | 21850 | 21850 | 21800 | 597 |
| 576 | 20250227 | 094500 | 476111250 | 21900 | 21850 | 21900 | 21850 | 51 |
| 577 | 20250227 | 094400 | 474996750 | 21800 | 21800 | 21800 | 21800 | 70 |
| 578 | 20250227 | 094300 | 473470750 | 21850 | 21850 | 21850 | 21800 | 175 |
| 579 | 20250227 | 094200 | 469650750 | 21800 | 21850 | 21850 | 21800 | 120 |
| 580 | 20250227 | 094100 | 467034600 | 21800 | 21850 | 21850 | 21800 | 146 |
| 581 | 20250227 | 094000 | 463847750 | 21800 | 21800 | 21850 | 21800 | 130 |
| 582 | 20250227 | 093900 | 461013700 | 21800 | 21850 | 21850 | 21800 | 330 |
| 583 | 20250227 | 093800 | 453812950 | 21800 | 21800 | 21800 | 21800 | 22 |
| 584 | 20250227 | 093700 | 453333350 | 21800 | 21800 | 21800 | 21800 | 61 |
| 585 | 20250227 | 093600 | 452003550 | 21750 | 21750 | 21750 | 21750 | 101 |
| 586 | 20250227 | 093500 | 449806800 | 21800 | 21850 | 21850 | 21800 | 185 |
| 587 | 20250227 | 093400 | 445773700 | 21850 | 21800 | 21850 | 21800 | 266 |
| 588 | 20250227 | 093300 | 439970250 | 21850 | 21850 | 21850 | 21850 | 357 |
| 589 | 20250227 | 093200 | 432169800 | 21850 | 21850 | 21850 | 21850 | 118 |
| 590 | 20250227 | 093100 | 429591500 | 21850 | 21850 | 21850 | 21850 | 0 |
| 591 | 20250227 | 093000 | 429591500 | 21850 | 21900 | 21900 | 21850 | 42 |
| 592 | 20250227 | 092900 | 428673750 | 21850 | 21850 | 21900 | 21850 | 155 |
| 593 | 20250227 | 092800 | 425286750 | 21850 | 21850 | 21850 | 21850 | 42 |
| 594 | 20250227 | 092700 | 424369050 | 21900 | 21850 | 21900 | 21850 | 99 |
| 595 | 20250227 | 092600 | 422202900 | 21850 | 21900 | 21900 | 21850 | 185 |
| 596 | 20250227 | 092500 | 418160600 | 21900 | 21850 | 21900 | 21850 | 594 |
| 597 | 20250227 | 092400 | 405156800 | 21850 | 21850 | 21850 | 21850 | 23 |
| 598 | 20250227 | 092300 | 404654250 | 21850 | 21850 | 21850 | 21850 | 548 |
| 599 | 20250227 | 092200 | 392680450 | 21850 | 21900 | 21900 | 21850 | 187 |
| 600 | 20250227 | 092100 | 388593800 | 21900 | 21900 | 21900 | 21900 | 89 |
| 601 | 20250227 | 092000 | 386644700 | 21900 | 21900 | 21900 | 21900 | 1356 |
| 602 | 20250227 | 091900 | 356948300 | 21900 | 21950 | 21950 | 21900 | 3642 |
| 603 | 20250227 | 091800 | 277135150 | 21900 | 21950 | 21950 | 21900 | 181 |
| 604 | 20250227 | 091700 | 273168250 | 21950 | 21950 | 21950 | 21950 | 134 |
| 605 | 20250227 | 091600 | 270226950 | 21950 | 21950 | 21950 | 21950 | 836 |
| 606 | 20250227 | 091500 | 251876750 | 21950 | 21950 | 21950 | 21950 | 55 |
| 607 | 20250227 | 091400 | 250669500 | 21950 | 21950 | 21950 | 21900 | 187 |
| 608 | 20250227 | 091300 | 246565100 | 21900 | 21950 | 21950 | 21900 | 206 |
| 609 | 20250227 | 091200 | 242043550 | 21900 | 21900 | 21950 | 21900 | 530 |
| 610 | 20250227 | 091100 | 230411550 | 21950 | 21950 | 21950 | 21900 | 1806 |
| 611 | 20250227 | 091000 | 190769900 | 21900 | 21950 | 21950 | 21900 | 1334 |
| 612 | 20250227 | 090900 | 161550000 | 21900 | 21900 | 21900 | 21900 | 53 |
| 613 | 20250227 | 090800 | 160389300 | 21900 | 21900 | 21900 | 21900 | 43 |
| 614 | 20250227 | 090700 | 159447600 | 21900 | 21900 | 21900 | 21900 | 3464 |
| 615 | 20250227 | 090600 | 83586000 | 21900 | 21900 | 21900 | 21900 | 284 |
| 616 | 20250227 | 090500 | 77366400 | 21900 | 21800 | 21900 | 21800 | 1813 |
| 617 | 20250227 | 090400 | 37664400 | 21800 | 21800 | 21800 | 21800 | 12 |
| 618 | 20250227 | 090300 | 37402800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 619 | 20250227 | 090200 | 37402800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 620 | 20250227 | 090100 | 37402800 | 21800 | 21800 | 21800 | 21800 | 582 |
| 621 | 20250227 | 090000 | 24715200 | 21800 | 21950 | 21950 | 21800 | 1126 |