31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 192200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 17434 |
| 3 | 20250228 | 192100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20250228 | 192000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20250228 | 191900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20250228 | 191800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20250228 | 191700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20250228 | 191600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20250228 | 191500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20250228 | 191400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20250228 | 191300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20250228 | 191200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20250228 | 191100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20250228 | 191000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20250228 | 190900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20250228 | 190800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20250228 | 190700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20250228 | 190600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20250228 | 190500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20250228 | 190400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20250228 | 190300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20250228 | 190200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20250228 | 190100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20250228 | 190000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20250228 | 185900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20250228 | 185800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20250228 | 185700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20250228 | 185600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20250228 | 185500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20250228 | 185400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20250228 | 185300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20250228 | 185200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 17434 |
| 33 | 20250228 | 185100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20250228 | 185000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20250228 | 184900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20250228 | 184800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20250228 | 184700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20250228 | 184600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20250228 | 184500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20250228 | 184400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20250228 | 184300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20250228 | 184200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20250228 | 184100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20250228 | 184000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20250228 | 183900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20250228 | 183800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20250228 | 183700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20250228 | 183600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20250228 | 183500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20250228 | 183400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20250228 | 183300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20250228 | 183200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20250228 | 183100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20250228 | 183000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20250228 | 182900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20250228 | 182800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20250228 | 182700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20250228 | 182600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20250228 | 182500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20250228 | 182400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20250228 | 182300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20250228 | 182200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 17434 |
| 63 | 20250228 | 182100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20250228 | 182000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20250228 | 181900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20250228 | 181800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20250228 | 181700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20250228 | 181600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20250228 | 181500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20250228 | 181400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20250228 | 181300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20250228 | 181200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20250228 | 181100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20250228 | 181000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20250228 | 180900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20250228 | 180800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20250228 | 180700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20250228 | 180600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20250228 | 180500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20250228 | 180400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20250228 | 180300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20250228 | 180200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20250228 | 180100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20250228 | 180000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20250228 | 175900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20250228 | 175800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20250228 | 175700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20250228 | 175600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20250228 | 175500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20250228 | 175400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20250228 | 175300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20250228 | 175200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 17434 |
| 93 | 20250228 | 175100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20250228 | 175000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20250228 | 174900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20250228 | 174800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20250228 | 174700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20250228 | 174600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20250228 | 174500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20250228 | 174400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20250228 | 174300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20250228 | 174200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20250228 | 174100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20250228 | 174000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20250228 | 173900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20250228 | 173800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20250228 | 173700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20250228 | 173600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20250228 | 173500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20250228 | 173400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20250228 | 173300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20250228 | 173200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20250228 | 173100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20250228 | 173000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20250228 | 172900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20250228 | 172800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20250228 | 172700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20250228 | 172600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20250228 | 172500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20250228 | 172400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20250228 | 172300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20250228 | 172200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 17434 |
| 123 | 20250228 | 172100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20250228 | 172000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20250228 | 171900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20250228 | 171800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20250228 | 171700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20250228 | 171600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20250228 | 171500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20250228 | 171400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20250228 | 171300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20250228 | 171200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20250228 | 171100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20250228 | 171000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20250228 | 170900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20250228 | 170800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20250228 | 170700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20250228 | 170600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20250228 | 170500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20250228 | 170400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20250228 | 170300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20250228 | 170200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20250228 | 170100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20250228 | 170000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20250228 | 165900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20250228 | 165800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20250228 | 165700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20250228 | 165600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20250228 | 165500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20250228 | 165400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20250228 | 165300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20250228 | 165200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 17434 |
| 153 | 20250228 | 165100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20250228 | 165000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20250228 | 164900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20250228 | 164800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20250228 | 164700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20250228 | 164600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20250228 | 164500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20250228 | 164400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20250228 | 164300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20250228 | 164200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20250228 | 164100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20250228 | 164000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20250228 | 163900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20250228 | 163800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20250228 | 163700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20250228 | 163600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20250228 | 163500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20250228 | 163400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20250228 | 163300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20250228 | 163200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20250228 | 163100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20250228 | 163000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20250228 | 162900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20250228 | 162800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20250228 | 162700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20250228 | 162600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20250228 | 162500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20250228 | 162400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20250228 | 162300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20250228 | 162200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 17434 |
| 183 | 20250228 | 162100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20250228 | 162000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20250228 | 161900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20250228 | 161800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20250228 | 161700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20250228 | 161600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20250228 | 161500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20250228 | 161400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20250228 | 161300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20250228 | 161200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20250228 | 161100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20250228 | 161000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20250228 | 160900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20250228 | 160800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20250228 | 160700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20250228 | 160600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20250228 | 160500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20250228 | 160400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20250228 | 160300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20250228 | 160200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20250228 | 160100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20250228 | 160000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20250228 | 155900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20250228 | 155800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20250228 | 155700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20250228 | 155600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20250228 | 155500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20250228 | 155400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20250228 | 155300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20250228 | 155200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 17434 |
| 213 | 20250228 | 155100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20250228 | 155000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20250228 | 154900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20250228 | 154800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20250228 | 154700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20250228 | 154600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20250228 | 154500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20250228 | 154400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20250228 | 154300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20250228 | 154200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20250228 | 154100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20250228 | 154000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 225 | 20250228 | 153900 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 226 | 20250228 | 153800 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 227 | 20250228 | 153700 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 228 | 20250228 | 153600 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 229 | 20250228 | 153500 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 230 | 20250228 | 153400 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 231 | 20250228 | 153300 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 232 | 20250228 | 153200 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 233 | 20250228 | 153100 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 234 | 20250228 | 153000 | 3871151105 | 3465 | 3465 | 3465 | 3465 | 17434 |
| 235 | 20250228 | 152900 | 3810742295 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20250228 | 152800 | 3810742295 | 3485 | 3485 | 3485 | 3485 | 0 |
| 237 | 20250228 | 152700 | 3810742295 | 3485 | 3485 | 3485 | 3485 | 0 |
| 238 | 20250228 | 152600 | 3810742295 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20250228 | 152500 | 3810742295 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20250228 | 152400 | 3810742295 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20250228 | 152300 | 3810742295 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20250228 | 152200 | 3810742295 | 3485 | 3485 | 3485 | 3485 | 0 |
| 243 | 20250228 | 152100 | 3810742295 | 3485 | 3485 | 3485 | 3485 | 0 |
| 244 | 20250228 | 152000 | 3810742295 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20250228 | 151900 | 3810742295 | 3485 | 3480 | 3485 | 3470 | 133 |
| 246 | 20250228 | 151800 | 3810280345 | 3490 | 3480 | 3490 | 3470 | 2457 |
| 247 | 20250228 | 151700 | 3801721770 | 3480 | 3470 | 3485 | 3470 | 865 |
| 248 | 20250228 | 151600 | 3798715990 | 3480 | 3470 | 3485 | 3470 | 1018 |
| 249 | 20250228 | 151500 | 3795176825 | 3470 | 3470 | 3485 | 3470 | 914 |
| 250 | 20250228 | 151400 | 3792002700 | 3470 | 3470 | 3485 | 3470 | 738 |
| 251 | 20250228 | 151300 | 3789437925 | 3470 | 3490 | 3490 | 3470 | 249 |
| 252 | 20250228 | 151200 | 3788570455 | 3490 | 3480 | 3490 | 3465 | 2389 |
| 253 | 20250228 | 151100 | 3780248600 | 3465 | 3480 | 3480 | 3465 | 3176 |
| 254 | 20250228 | 151000 | 3769222620 | 3480 | 3480 | 3480 | 3475 | 491 |
| 255 | 20250228 | 150900 | 3767514650 | 3475 | 3480 | 3480 | 3475 | 264 |
| 256 | 20250228 | 150800 | 3766596360 | 3480 | 3475 | 3480 | 3475 | 414 |
| 257 | 20250228 | 150700 | 3765157205 | 3475 | 3485 | 3485 | 3470 | 3736 |
| 258 | 20250228 | 150600 | 3752173625 | 3485 | 3485 | 3485 | 3485 | 516 |
| 259 | 20250228 | 150500 | 3750375365 | 3485 | 3475 | 3485 | 3475 | 998 |
| 260 | 20250228 | 150400 | 3746901510 | 3475 | 3475 | 3480 | 3475 | 721 |
| 261 | 20250228 | 150300 | 3744395385 | 3475 | 3475 | 3475 | 3475 | 347 |
| 262 | 20250228 | 150200 | 3743189560 | 3475 | 3490 | 3490 | 3475 | 842 |
| 263 | 20250228 | 150100 | 3740258535 | 3490 | 3485 | 3490 | 3480 | 3413 |
| 264 | 20250228 | 150000 | 3728374100 | 3485 | 3490 | 3490 | 3485 | 575 |
| 265 | 20250228 | 145900 | 3726369795 | 3490 | 3490 | 3490 | 3485 | 798 |
| 266 | 20250228 | 145800 | 3723587370 | 3485 | 3485 | 3490 | 3480 | 1381 |
| 267 | 20250228 | 145700 | 3718774625 | 3480 | 3485 | 3485 | 3480 | 607 |
| 268 | 20250228 | 145600 | 3716661915 | 3485 | 3485 | 3485 | 3485 | 554 |
| 269 | 20250228 | 145500 | 3714731225 | 3485 | 3490 | 3490 | 3485 | 1624 |
| 270 | 20250228 | 145400 | 3709071230 | 3490 | 3485 | 3500 | 3485 | 529 |
| 271 | 20250228 | 145300 | 3707225405 | 3500 | 3495 | 3500 | 3490 | 902 |
| 272 | 20250228 | 145200 | 3704076810 | 3500 | 3495 | 3500 | 3490 | 2950 |
| 273 | 20250228 | 145100 | 3693766410 | 3495 | 3490 | 3495 | 3485 | 428 |
| 274 | 20250228 | 145000 | 3692273095 | 3490 | 3485 | 3490 | 3485 | 698 |
| 275 | 20250228 | 144900 | 3689840165 | 3485 | 3480 | 3485 | 3480 | 1784 |
| 276 | 20250228 | 144800 | 3683630835 | 3480 | 3485 | 3485 | 3480 | 158 |
| 277 | 20250228 | 144700 | 3683080630 | 3485 | 3485 | 3485 | 3485 | 627 |
| 278 | 20250228 | 144600 | 3680895535 | 3485 | 3485 | 3485 | 3480 | 199 |
| 279 | 20250228 | 144500 | 3680202435 | 3500 | 3475 | 3500 | 3475 | 3172 |
| 280 | 20250228 | 144400 | 3669175835 | 3480 | 3480 | 3480 | 3470 | 1179 |
| 281 | 20250228 | 144300 | 3665076710 | 3480 | 3475 | 3480 | 3475 | 990 |
| 282 | 20250228 | 144200 | 3661636455 | 3480 | 3470 | 3480 | 3470 | 859 |
| 283 | 20250228 | 144100 | 3658653495 | 3470 | 3480 | 3480 | 3470 | 1094 |
| 284 | 20250228 | 144000 | 3654856135 | 3480 | 3485 | 3485 | 3480 | 401 |
| 285 | 20250228 | 143900 | 3653460150 | 3490 | 3500 | 3500 | 3490 | 291 |
| 286 | 20250228 | 143800 | 3652444360 | 3500 | 3490 | 3500 | 3485 | 833 |
| 287 | 20250228 | 143700 | 3649535300 | 3480 | 3475 | 3480 | 3470 | 6153 |
| 288 | 20250228 | 143600 | 3628154680 | 3475 | 3470 | 3475 | 3470 | 918 |
| 289 | 20250228 | 143500 | 3624967530 | 3475 | 3475 | 3475 | 3470 | 403 |
| 290 | 20250228 | 143400 | 3623568225 | 3470 | 3475 | 3475 | 3470 | 558 |
| 291 | 20250228 | 143300 | 3621630375 | 3475 | 3470 | 3475 | 3470 | 1050 |
| 292 | 20250228 | 143200 | 3617983565 | 3470 | 3475 | 3475 | 3470 | 329 |
| 293 | 20250228 | 143100 | 3616841190 | 3480 | 3465 | 3480 | 3465 | 490 |
| 294 | 20250228 | 143000 | 3615138840 | 3470 | 3465 | 3470 | 3465 | 575 |
| 295 | 20250228 | 142900 | 3613144980 | 3470 | 3465 | 3470 | 3465 | 1029 |
| 296 | 20250228 | 142800 | 3609578495 | 3470 | 3475 | 3480 | 3470 | 2591 |
| 297 | 20250228 | 142700 | 3600586200 | 3480 | 3480 | 3480 | 3475 | 408 |
| 298 | 20250228 | 142600 | 3599167555 | 3495 | 3495 | 3495 | 3495 | 1102 |
| 299 | 20250228 | 142500 | 3595316065 | 3475 | 3475 | 3495 | 3475 | 502 |
| 300 | 20250228 | 142400 | 3593571315 | 3475 | 3485 | 3495 | 3475 | 2669 |
| 301 | 20250228 | 142300 | 3584282450 | 3480 | 3475 | 3480 | 3475 | 791 |
| 302 | 20250228 | 142200 | 3581530195 | 3475 | 3465 | 3475 | 3465 | 5408 |
| 303 | 20250228 | 142100 | 3562742340 | 3465 | 3460 | 3465 | 3455 | 3553 |
| 304 | 20250228 | 142000 | 3550454990 | 3455 | 3460 | 3460 | 3455 | 4648 |
| 305 | 20250228 | 141900 | 3534374105 | 3460 | 3465 | 3465 | 3460 | 5364 |
| 306 | 20250228 | 141800 | 3515814165 | 3465 | 3460 | 3465 | 3460 | 444 |
| 307 | 20250228 | 141700 | 3514277545 | 3465 | 3465 | 3465 | 3465 | 1075 |
| 308 | 20250228 | 141600 | 3510552670 | 3470 | 3460 | 3470 | 3460 | 1411 |
| 309 | 20250228 | 141500 | 3505665080 | 3465 | 3470 | 3470 | 3465 | 2353 |
| 310 | 20250228 | 141400 | 3497510520 | 3470 | 3470 | 3470 | 3470 | 50 |
| 311 | 20250228 | 141300 | 3497337020 | 3470 | 3470 | 3470 | 3460 | 8092 |
| 312 | 20250228 | 141200 | 3469317840 | 3465 | 3475 | 3475 | 3465 | 2878 |
| 313 | 20250228 | 141100 | 3459341630 | 3475 | 3470 | 3480 | 3470 | 976 |
| 314 | 20250228 | 141000 | 3455950145 | 3470 | 3465 | 3470 | 3465 | 874 |
| 315 | 20250228 | 140900 | 3452920575 | 3460 | 3470 | 3470 | 3460 | 4461 |
| 316 | 20250228 | 140800 | 3437463085 | 3470 | 3480 | 3480 | 3470 | 1811 |
| 317 | 20250228 | 140700 | 3431172600 | 3480 | 3480 | 3480 | 3480 | 84 |
| 318 | 20250228 | 140600 | 3430880280 | 3480 | 3475 | 3480 | 3470 | 580 |
| 319 | 20250228 | 140500 | 3428864770 | 3470 | 3465 | 3470 | 3465 | 1537 |
| 320 | 20250228 | 140400 | 3423531665 | 3465 | 3485 | 3485 | 3465 | 9607 |
| 321 | 20250228 | 140300 | 3390166510 | 3495 | 3485 | 3495 | 3485 | 245 |
| 322 | 20250228 | 140200 | 3389311485 | 3485 | 3485 | 3485 | 3485 | 268 |
| 323 | 20250228 | 140100 | 3388377505 | 3480 | 3475 | 3485 | 3475 | 660 |
| 324 | 20250228 | 140000 | 3386078695 | 3475 | 3480 | 3485 | 3475 | 2198 |
| 325 | 20250228 | 135900 | 3378429820 | 3485 | 3485 | 3485 | 3475 | 12806 |
| 326 | 20250228 | 135800 | 3333851045 | 3485 | 3500 | 3505 | 3485 | 3582 |
| 327 | 20250228 | 135700 | 3321346860 | 3500 | 3505 | 3505 | 3500 | 2586 |
| 328 | 20250228 | 135600 | 3312294325 | 3505 | 3510 | 3510 | 3505 | 2042 |
| 329 | 20250228 | 135500 | 3305135430 | 3505 | 3510 | 3515 | 3505 | 3013 |
| 330 | 20250228 | 135400 | 3294569930 | 3515 | 3525 | 3525 | 3510 | 4121 |
| 331 | 20250228 | 135300 | 3280099325 | 3525 | 3525 | 3525 | 3515 | 2120 |
| 332 | 20250228 | 135200 | 3272641275 | 3520 | 3520 | 3525 | 3515 | 1793 |
| 333 | 20250228 | 135100 | 3266329580 | 3520 | 3515 | 3520 | 3515 | 222 |
| 334 | 20250228 | 135000 | 3265548145 | 3520 | 3515 | 3520 | 3515 | 2385 |
| 335 | 20250228 | 134900 | 3257163270 | 3520 | 3510 | 3520 | 3510 | 517 |
| 336 | 20250228 | 134800 | 3255347415 | 3510 | 3515 | 3515 | 3510 | 1216 |
| 337 | 20250228 | 134700 | 3251074990 | 3520 | 3520 | 3520 | 3515 | 1218 |
| 338 | 20250228 | 134600 | 3246790820 | 3520 | 3520 | 3520 | 3515 | 849 |
| 339 | 20250228 | 134500 | 3243802345 | 3520 | 3515 | 3520 | 3515 | 891 |
| 340 | 20250228 | 134400 | 3240668110 | 3515 | 3515 | 3515 | 3515 | 52 |
| 341 | 20250228 | 134300 | 3240485330 | 3520 | 3505 | 3520 | 3500 | 1019 |
| 342 | 20250228 | 134200 | 3236909185 | 3505 | 3505 | 3505 | 3505 | 1446 |
| 343 | 20250228 | 134100 | 3231840955 | 3505 | 3495 | 3505 | 3495 | 11597 |
| 344 | 20250228 | 134000 | 3191193900 | 3495 | 3500 | 3505 | 3495 | 1207 |
| 345 | 20250228 | 133900 | 3186967815 | 3500 | 3505 | 3505 | 3500 | 214 |
| 346 | 20250228 | 133800 | 3186217750 | 3500 | 3500 | 3500 | 3500 | 596 |
| 347 | 20250228 | 133700 | 3184131750 | 3505 | 3505 | 3510 | 3505 | 334 |
| 348 | 20250228 | 133600 | 3182960325 | 3510 | 3510 | 3510 | 3505 | 380 |
| 349 | 20250228 | 133500 | 3181627905 | 3510 | 3515 | 3515 | 3505 | 420 |
| 350 | 20250228 | 133400 | 3180152745 | 3505 | 3505 | 3510 | 3505 | 1128 |
| 351 | 20250228 | 133300 | 3176195410 | 3505 | 3510 | 3510 | 3505 | 423 |
| 352 | 20250228 | 133200 | 3174712295 | 3510 | 3510 | 3510 | 3510 | 1119 |
| 353 | 20250228 | 133100 | 3170784605 | 3515 | 3510 | 3515 | 3510 | 368 |
| 354 | 20250228 | 133000 | 3169491510 | 3515 | 3515 | 3515 | 3515 | 318 |
| 355 | 20250228 | 132900 | 3168373740 | 3515 | 3520 | 3520 | 3515 | 986 |
| 356 | 20250228 | 132800 | 3164907700 | 3520 | 3515 | 3520 | 3515 | 575 |
| 357 | 20250228 | 132700 | 3162884850 | 3520 | 3510 | 3520 | 3505 | 1570 |
| 358 | 20250228 | 132600 | 3157366995 | 3505 | 3500 | 3510 | 3500 | 1771 |
| 359 | 20250228 | 132500 | 3151159790 | 3505 | 3510 | 3510 | 3505 | 308 |
| 360 | 20250228 | 132400 | 3150079750 | 3510 | 3510 | 3510 | 3495 | 1216 |
| 361 | 20250228 | 132300 | 3145823165 | 3500 | 3500 | 3500 | 3495 | 447 |
| 362 | 20250228 | 132200 | 3144259150 | 3500 | 3505 | 3510 | 3500 | 534 |
| 363 | 20250228 | 132100 | 3142388145 | 3505 | 3500 | 3510 | 3500 | 287 |
| 364 | 20250228 | 132000 | 3141383065 | 3510 | 3515 | 3515 | 3500 | 943 |
| 365 | 20250228 | 131900 | 3138079895 | 3515 | 3515 | 3515 | 3500 | 450 |
| 366 | 20250228 | 131800 | 3136501880 | 3500 | 3505 | 3515 | 3500 | 2161 |
| 367 | 20250228 | 131700 | 3128927340 | 3510 | 3515 | 3515 | 3510 | 1418 |
| 368 | 20250228 | 131600 | 3123949655 | 3515 | 3510 | 3515 | 3510 | 151 |
| 369 | 20250228 | 131500 | 3123418895 | 3515 | 3515 | 3520 | 3510 | 564 |
| 370 | 20250228 | 131400 | 3121437340 | 3510 | 3510 | 3520 | 3510 | 887 |
| 371 | 20250228 | 131300 | 3118323435 | 3520 | 3520 | 3525 | 3520 | 379 |
| 372 | 20250228 | 131200 | 3116988950 | 3520 | 3510 | 3520 | 3510 | 2131 |
| 373 | 20250228 | 131100 | 3109502325 | 3510 | 3505 | 3510 | 3500 | 1773 |
| 374 | 20250228 | 131000 | 3103282665 | 3505 | 3495 | 3510 | 3495 | 1514 |
| 375 | 20250228 | 130900 | 3097986040 | 3495 | 3500 | 3505 | 3495 | 1098 |
| 376 | 20250228 | 130800 | 3094142530 | 3510 | 3500 | 3510 | 3490 | 541 |
| 377 | 20250228 | 130700 | 3092249110 | 3485 | 3495 | 3500 | 3485 | 859 |
| 378 | 20250228 | 130600 | 3089247750 | 3495 | 3495 | 3495 | 3480 | 4554 |
| 379 | 20250228 | 130500 | 3073359560 | 3490 | 3495 | 3495 | 3490 | 1115 |
| 380 | 20250228 | 130400 | 3069467710 | 3495 | 3495 | 3495 | 3490 | 1124 |
| 381 | 20250228 | 130300 | 3065539370 | 3500 | 3500 | 3500 | 3495 | 2179 |
| 382 | 20250228 | 130200 | 3057913865 | 3500 | 3505 | 3505 | 3500 | 2816 |
| 383 | 20250228 | 130100 | 3048049525 | 3505 | 3510 | 3510 | 3505 | 4970 |
| 384 | 20250228 | 130000 | 3030607695 | 3515 | 3520 | 3520 | 3515 | 1575 |
| 385 | 20250228 | 125900 | 3025070055 | 3520 | 3520 | 3520 | 3510 | 333 |
| 386 | 20250228 | 125800 | 3023899035 | 3515 | 3515 | 3520 | 3510 | 635 |
| 387 | 20250228 | 125700 | 3021667425 | 3510 | 3505 | 3510 | 3505 | 854 |
| 388 | 20250228 | 125600 | 3018670865 | 3505 | 3510 | 3510 | 3505 | 1079 |
| 389 | 20250228 | 125500 | 3014887820 | 3510 | 3510 | 3510 | 3505 | 2123 |
| 390 | 20250228 | 125400 | 3007438795 | 3505 | 3495 | 3505 | 3495 | 1911 |
| 391 | 20250228 | 125300 | 3000753405 | 3500 | 3495 | 3500 | 3495 | 484 |
| 392 | 20250228 | 125200 | 2999061790 | 3500 | 3490 | 3500 | 3490 | 1404 |
| 393 | 20250228 | 125100 | 2994156760 | 3500 | 3500 | 3500 | 3490 | 1132 |
| 394 | 20250228 | 125000 | 2990198955 | 3500 | 3500 | 3505 | 3500 | 1272 |
| 395 | 20250228 | 124900 | 2985744900 | 3500 | 3500 | 3500 | 3495 | 2355 |
| 396 | 20250228 | 124800 | 2977506845 | 3495 | 3500 | 3505 | 3495 | 313 |
| 397 | 20250228 | 124700 | 2976411885 | 3500 | 3505 | 3505 | 3500 | 826 |
| 398 | 20250228 | 124600 | 2973519145 | 3505 | 3495 | 3510 | 3495 | 2193 |
| 399 | 20250228 | 124500 | 2965837920 | 3495 | 3485 | 3500 | 3480 | 1379 |
| 400 | 20250228 | 124400 | 2961027685 | 3485 | 3500 | 3505 | 3475 | 11299 |
| 401 | 20250228 | 124300 | 2921663785 | 3510 | 3505 | 3510 | 3495 | 16984 |
| 402 | 20250228 | 124200 | 2862212475 | 3510 | 3520 | 3525 | 3505 | 12533 |
| 403 | 20250228 | 124100 | 2818219550 | 3525 | 3525 | 3525 | 3520 | 384 |
| 404 | 20250228 | 124000 | 2816866450 | 3520 | 3520 | 3525 | 3520 | 3008 |
| 405 | 20250228 | 123900 | 2806273830 | 3520 | 3525 | 3525 | 3520 | 2467 |
| 406 | 20250228 | 123800 | 2797588255 | 3525 | 3520 | 3530 | 3520 | 806 |
| 407 | 20250228 | 123700 | 2794747890 | 3520 | 3525 | 3530 | 3520 | 7794 |
| 408 | 20250228 | 123600 | 2767274015 | 3530 | 3530 | 3530 | 3525 | 2546 |
| 409 | 20250228 | 123500 | 2758298230 | 3530 | 3525 | 3535 | 3525 | 294 |
| 410 | 20250228 | 123400 | 2757260825 | 3535 | 3540 | 3540 | 3530 | 13772 |
| 411 | 20250228 | 123300 | 2708606375 | 3540 | 3540 | 3540 | 3540 | 396 |
| 412 | 20250228 | 123200 | 2707204535 | 3535 | 3535 | 3540 | 3535 | 608 |
| 413 | 20250228 | 123100 | 2705053735 | 3535 | 3540 | 3540 | 3535 | 372 |
| 414 | 20250228 | 123000 | 2703737585 | 3540 | 3540 | 3540 | 3535 | 266 |
| 415 | 20250228 | 122900 | 2702796365 | 3540 | 3540 | 3545 | 3540 | 507 |
| 416 | 20250228 | 122800 | 2701001055 | 3540 | 3535 | 3540 | 3535 | 548 |
| 417 | 20250228 | 122700 | 2699062330 | 3540 | 3540 | 3540 | 3540 | 746 |
| 418 | 20250228 | 122600 | 2696421490 | 3540 | 3540 | 3540 | 3535 | 342 |
| 419 | 20250228 | 122500 | 2695210885 | 3545 | 3535 | 3545 | 3535 | 3088 |
| 420 | 20250228 | 122400 | 2684290530 | 3540 | 3550 | 3550 | 3540 | 327 |
| 421 | 20250228 | 122300 | 2683131940 | 3540 | 3535 | 3550 | 3535 | 3775 |
| 422 | 20250228 | 122200 | 2669785215 | 3535 | 3535 | 3540 | 3535 | 1515 |
| 423 | 20250228 | 122100 | 2664428505 | 3535 | 3545 | 3545 | 3535 | 525 |
| 424 | 20250228 | 122000 | 2662570785 | 3540 | 3540 | 3550 | 3540 | 960 |
| 425 | 20250228 | 121900 | 2659170610 | 3540 | 3555 | 3555 | 3540 | 549 |
| 426 | 20250228 | 121800 | 2657226490 | 3540 | 3540 | 3540 | 3535 | 517 |
| 427 | 20250228 | 121700 | 2655396355 | 3540 | 3540 | 3540 | 3540 | 436 |
| 428 | 20250228 | 121600 | 2653852915 | 3540 | 3535 | 3540 | 3535 | 273 |
| 429 | 20250228 | 121500 | 2652886920 | 3540 | 3535 | 3540 | 3535 | 2154 |
| 430 | 20250228 | 121400 | 2645271195 | 3540 | 3540 | 3540 | 3535 | 3246 |
| 431 | 20250228 | 121300 | 2633795385 | 3535 | 3540 | 3540 | 3535 | 1257 |
| 432 | 20250228 | 121200 | 2629348775 | 3540 | 3540 | 3545 | 3540 | 127 |
| 433 | 20250228 | 121100 | 2628899190 | 3540 | 3540 | 3540 | 3535 | 757 |
| 434 | 20250228 | 121000 | 2626220095 | 3545 | 3540 | 3545 | 3540 | 279 |
| 435 | 20250228 | 120900 | 2625231545 | 3540 | 3535 | 3545 | 3535 | 1089 |
| 436 | 20250228 | 120800 | 2621380310 | 3535 | 3540 | 3545 | 3535 | 2556 |
| 437 | 20250228 | 120700 | 2612342390 | 3545 | 3555 | 3555 | 3540 | 704 |
| 438 | 20250228 | 120600 | 2609849340 | 3540 | 3540 | 3560 | 3535 | 705 |
| 439 | 20250228 | 120500 | 2607353390 | 3540 | 3540 | 3540 | 3535 | 2349 |
| 440 | 20250228 | 120400 | 2599048910 | 3540 | 3540 | 3540 | 3535 | 453 |
| 441 | 20250228 | 120300 | 2597445710 | 3540 | 3540 | 3545 | 3540 | 346 |
| 442 | 20250228 | 120200 | 2596220865 | 3540 | 3545 | 3545 | 3540 | 5100 |
| 443 | 20250228 | 120100 | 2578165385 | 3545 | 3545 | 3550 | 3540 | 382 |
| 444 | 20250228 | 120000 | 2576810735 | 3550 | 3550 | 3550 | 3550 | 127 |
| 445 | 20250228 | 115900 | 2576359885 | 3540 | 3540 | 3555 | 3540 | 3629 |
| 446 | 20250228 | 115800 | 2563508590 | 3540 | 3550 | 3555 | 3540 | 1378 |
| 447 | 20250228 | 115700 | 2558625795 | 3550 | 3550 | 3550 | 3545 | 395 |
| 448 | 20250228 | 115600 | 2557223965 | 3550 | 3550 | 3555 | 3550 | 427 |
| 449 | 20250228 | 115500 | 2555707345 | 3550 | 3555 | 3565 | 3550 | 158 |
| 450 | 20250228 | 115400 | 2555145835 | 3555 | 3550 | 3565 | 3550 | 432 |
| 451 | 20250228 | 115300 | 2553610200 | 3545 | 3550 | 3550 | 3545 | 471 |
| 452 | 20250228 | 115200 | 2551938640 | 3550 | 3565 | 3565 | 3550 | 916 |
| 453 | 20250228 | 115100 | 2548677105 | 3565 | 3550 | 3565 | 3550 | 4107 |
| 454 | 20250228 | 115000 | 2534038190 | 3555 | 3550 | 3560 | 3550 | 4190 |
| 455 | 20250228 | 114900 | 2519155165 | 3555 | 3560 | 3565 | 3555 | 1710 |
| 456 | 20250228 | 114800 | 2513062290 | 3560 | 3545 | 3560 | 3545 | 2208 |
| 457 | 20250228 | 114700 | 2505210240 | 3550 | 3550 | 3560 | 3550 | 503 |
| 458 | 20250228 | 114600 | 2503423590 | 3550 | 3560 | 3560 | 3550 | 134 |
| 459 | 20250228 | 114500 | 2502947880 | 3550 | 3550 | 3555 | 3550 | 412 |
| 460 | 20250228 | 114400 | 2501484655 | 3550 | 3550 | 3550 | 3550 | 602 |
| 461 | 20250228 | 114300 | 2499347555 | 3550 | 3545 | 3555 | 3545 | 459 |
| 462 | 20250228 | 114200 | 2497718765 | 3545 | 3550 | 3550 | 3545 | 601 |
| 463 | 20250228 | 114100 | 2495586825 | 3555 | 3540 | 3555 | 3540 | 184 |
| 464 | 20250228 | 114000 | 2494933965 | 3560 | 3545 | 3560 | 3545 | 592 |
| 465 | 20250228 | 113900 | 2492835310 | 3545 | 3540 | 3545 | 3540 | 3000 |
| 466 | 20250228 | 113800 | 2482213565 | 3545 | 3550 | 3555 | 3540 | 737 |
| 467 | 20250228 | 113700 | 2479600185 | 3550 | 3550 | 3555 | 3545 | 299 |
| 468 | 20250228 | 113600 | 2478538630 | 3555 | 3555 | 3555 | 3540 | 1883 |
| 469 | 20250228 | 113500 | 2471863925 | 3555 | 3560 | 3560 | 3555 | 437 |
| 470 | 20250228 | 113400 | 2470308845 | 3560 | 3545 | 3560 | 3545 | 720 |
| 471 | 20250228 | 113300 | 2467753375 | 3545 | 3550 | 3555 | 3545 | 1128 |
| 472 | 20250228 | 113200 | 2463750865 | 3555 | 3555 | 3555 | 3550 | 523 |
| 473 | 20250228 | 113100 | 2461892250 | 3555 | 3560 | 3560 | 3545 | 422 |
| 474 | 20250228 | 113000 | 2460394215 | 3560 | 3555 | 3560 | 3555 | 459 |
| 475 | 20250228 | 112900 | 2458760825 | 3560 | 3560 | 3560 | 3555 | 311 |
| 476 | 20250228 | 112800 | 2457654710 | 3560 | 3560 | 3560 | 3555 | 1356 |
| 477 | 20250228 | 112700 | 2452832350 | 3560 | 3550 | 3560 | 3545 | 975 |
| 478 | 20250228 | 112600 | 2449369245 | 3555 | 3550 | 3555 | 3540 | 7340 |
| 479 | 20250228 | 112500 | 2423360355 | 3555 | 3555 | 3555 | 3550 | 2244 |
| 480 | 20250228 | 112400 | 2415386000 | 3550 | 3550 | 3555 | 3545 | 1419 |
| 481 | 20250228 | 112300 | 2410350330 | 3555 | 3550 | 3555 | 3550 | 290 |
| 482 | 20250228 | 112200 | 2409320300 | 3550 | 3550 | 3550 | 3550 | 714 |
| 483 | 20250228 | 112100 | 2406785600 | 3550 | 3550 | 3550 | 3545 | 999 |
| 484 | 20250228 | 112000 | 2403241135 | 3550 | 3550 | 3550 | 3545 | 684 |
| 485 | 20250228 | 111900 | 2400814550 | 3555 | 3560 | 3560 | 3550 | 718 |
| 486 | 20250228 | 111800 | 2398262835 | 3555 | 3555 | 3555 | 3550 | 859 |
| 487 | 20250228 | 111700 | 2395211350 | 3555 | 3555 | 3560 | 3555 | 187 |
| 488 | 20250228 | 111600 | 2394546220 | 3560 | 3560 | 3560 | 3555 | 941 |
| 489 | 20250228 | 111500 | 2391196290 | 3560 | 3550 | 3560 | 3550 | 618 |
| 490 | 20250228 | 111400 | 2389000680 | 3555 | 3555 | 3555 | 3555 | 297 |
| 491 | 20250228 | 111300 | 2387944845 | 3555 | 3555 | 3560 | 3550 | 854 |
| 492 | 20250228 | 111200 | 2384907015 | 3555 | 3560 | 3560 | 3555 | 202 |
| 493 | 20250228 | 111100 | 2384188450 | 3560 | 3560 | 3570 | 3560 | 753 |
| 494 | 20250228 | 111000 | 2381503940 | 3560 | 3565 | 3570 | 3555 | 374 |
| 495 | 20250228 | 110900 | 2380173915 | 3565 | 3560 | 3565 | 3560 | 1067 |
| 496 | 20250228 | 110800 | 2376372490 | 3565 | 3565 | 3575 | 3565 | 1091 |
| 497 | 20250228 | 110700 | 2372477165 | 3565 | 3565 | 3575 | 3565 | 655 |
| 498 | 20250228 | 110600 | 2370140505 | 3570 | 3555 | 3575 | 3555 | 1784 |
| 499 | 20250228 | 110500 | 2363773560 | 3555 | 3560 | 3565 | 3555 | 827 |
| 500 | 20250228 | 110400 | 2360830885 | 3560 | 3560 | 3565 | 3560 | 1126 |
| 501 | 20250228 | 110300 | 2356821695 | 3565 | 3555 | 3565 | 3555 | 406 |
| 502 | 20250228 | 110200 | 2355375780 | 3555 | 3575 | 3575 | 3555 | 1759 |
| 503 | 20250228 | 110100 | 2349105670 | 3575 | 3575 | 3575 | 3575 | 606 |
| 504 | 20250228 | 110000 | 2346939220 | 3575 | 3570 | 3575 | 3570 | 323 |
| 505 | 20250228 | 105900 | 2345785420 | 3570 | 3570 | 3575 | 3565 | 861 |
| 506 | 20250228 | 105800 | 2342711600 | 3575 | 3570 | 3580 | 3570 | 227 |
| 507 | 20250228 | 105700 | 2341900495 | 3570 | 3570 | 3580 | 3560 | 1943 |
| 508 | 20250228 | 105600 | 2334957015 | 3565 | 3565 | 3575 | 3565 | 3803 |
| 509 | 20250228 | 105500 | 2321367720 | 3570 | 3555 | 3570 | 3555 | 345 |
| 510 | 20250228 | 105400 | 2320138090 | 3570 | 3570 | 3575 | 3560 | 2881 |
| 511 | 20250228 | 105300 | 2309876375 | 3570 | 3565 | 3570 | 3560 | 382 |
| 512 | 20250228 | 105200 | 2308514230 | 3570 | 3565 | 3575 | 3565 | 3496 |
| 513 | 20250228 | 105100 | 2296039900 | 3570 | 3570 | 3570 | 3565 | 1708 |
| 514 | 20250228 | 105000 | 2289942490 | 3570 | 3565 | 3570 | 3565 | 766 |
| 515 | 20250228 | 104900 | 2287209765 | 3570 | 3565 | 3570 | 3560 | 1806 |
| 516 | 20250228 | 104800 | 2280771545 | 3565 | 3555 | 3565 | 3555 | 779 |
| 517 | 20250228 | 104700 | 2277999505 | 3555 | 3550 | 3555 | 3550 | 463 |
| 518 | 20250228 | 104600 | 2276353545 | 3555 | 3555 | 3555 | 3555 | 342 |
| 519 | 20250228 | 104500 | 2275137735 | 3555 | 3550 | 3555 | 3550 | 634 |
| 520 | 20250228 | 104400 | 2272884995 | 3550 | 3550 | 3550 | 3550 | 125 |
| 521 | 20250228 | 104300 | 2272441245 | 3555 | 3545 | 3555 | 3545 | 443 |
| 522 | 20250228 | 104200 | 2270867760 | 3545 | 3540 | 3545 | 3535 | 17618 |
| 523 | 20250228 | 104100 | 2208500140 | 3540 | 3560 | 3560 | 3540 | 2142 |
| 524 | 20250228 | 104000 | 2200907480 | 3560 | 3555 | 3560 | 3555 | 597 |
| 525 | 20250228 | 103900 | 2198785025 | 3555 | 3550 | 3555 | 3550 | 375 |
| 526 | 20250228 | 103800 | 2197453275 | 3550 | 3560 | 3560 | 3550 | 591 |
| 527 | 20250228 | 103700 | 2195354225 | 3560 | 3555 | 3560 | 3550 | 545 |
| 528 | 20250228 | 103600 | 2193417665 | 3560 | 3545 | 3560 | 3545 | 1742 |
| 529 | 20250228 | 103500 | 2187223825 | 3545 | 3550 | 3550 | 3540 | 523 |
| 530 | 20250228 | 103400 | 2185369070 | 3550 | 3545 | 3550 | 3540 | 1064 |
| 531 | 20250228 | 103300 | 2181597135 | 3545 | 3545 | 3545 | 3545 | 225 |
| 532 | 20250228 | 103200 | 2180799510 | 3545 | 3540 | 3545 | 3535 | 973 |
| 533 | 20250228 | 103100 | 2177355120 | 3545 | 3540 | 3545 | 3540 | 584 |
| 534 | 20250228 | 103000 | 2175286560 | 3540 | 3535 | 3545 | 3535 | 2006 |
| 535 | 20250228 | 102900 | 2168186460 | 3540 | 3540 | 3540 | 3535 | 1344 |
| 536 | 20250228 | 102800 | 2163433585 | 3540 | 3545 | 3545 | 3540 | 2373 |
| 537 | 20250228 | 102700 | 2155033015 | 3545 | 3540 | 3545 | 3540 | 429 |
| 538 | 20250228 | 102600 | 2153512655 | 3545 | 3545 | 3545 | 3545 | 354 |
| 539 | 20250228 | 102500 | 2152257725 | 3545 | 3545 | 3550 | 3540 | 1580 |
| 540 | 20250228 | 102400 | 2146658350 | 3545 | 3555 | 3555 | 3545 | 7432 |
| 541 | 20250228 | 102300 | 2120310645 | 3555 | 3560 | 3560 | 3550 | 6132 |
| 542 | 20250228 | 102200 | 2098511790 | 3560 | 3560 | 3560 | 3560 | 225 |
| 543 | 20250228 | 102100 | 2097710790 | 3560 | 3555 | 3560 | 3555 | 3374 |
| 544 | 20250228 | 102000 | 2085715015 | 3560 | 3560 | 3560 | 3560 | 476 |
| 545 | 20250228 | 101900 | 2084020455 | 3560 | 3560 | 3560 | 3555 | 619 |
| 546 | 20250228 | 101800 | 2081817630 | 3560 | 3560 | 3560 | 3555 | 893 |
| 547 | 20250228 | 101700 | 2078641665 | 3560 | 3560 | 3560 | 3555 | 446 |
| 548 | 20250228 | 101600 | 2077054380 | 3560 | 3560 | 3560 | 3560 | 497 |
| 549 | 20250228 | 101500 | 2075285060 | 3565 | 3555 | 3565 | 3555 | 2236 |
| 550 | 20250228 | 101400 | 2067333195 | 3555 | 3555 | 3555 | 3550 | 300 |
| 551 | 20250228 | 101300 | 2066266930 | 3555 | 3545 | 3555 | 3545 | 1047 |
| 552 | 20250228 | 101200 | 2062552735 | 3545 | 3540 | 3545 | 3535 | 3381 |
| 553 | 20250228 | 101100 | 2050599515 | 3535 | 3540 | 3545 | 3535 | 2095 |
| 554 | 20250228 | 101000 | 2043186950 | 3540 | 3545 | 3550 | 3540 | 1217 |
| 555 | 20250228 | 100900 | 2038876090 | 3550 | 3545 | 3550 | 3540 | 2306 |
| 556 | 20250228 | 100800 | 2030710925 | 3540 | 3545 | 3550 | 3540 | 1855 |
| 557 | 20250228 | 100700 | 2024134860 | 3545 | 3550 | 3550 | 3540 | 2127 |
| 558 | 20250228 | 100600 | 2016602665 | 3545 | 3545 | 3555 | 3545 | 2011 |
| 559 | 20250228 | 100500 | 2009472640 | 3555 | 3550 | 3560 | 3540 | 4072 |
| 560 | 20250228 | 100400 | 1995027215 | 3550 | 3550 | 3550 | 3545 | 164 |
| 561 | 20250228 | 100300 | 1994445320 | 3550 | 3560 | 3565 | 3545 | 12943 |
| 562 | 20250228 | 100200 | 1948379380 | 3565 | 3560 | 3565 | 3555 | 429 |
| 563 | 20250228 | 100100 | 1946852855 | 3560 | 3560 | 3560 | 3555 | 154 |
| 564 | 20250228 | 100000 | 1946304620 | 3565 | 3555 | 3565 | 3555 | 2485 |
| 565 | 20250228 | 095900 | 1937461930 | 3555 | 3560 | 3560 | 3555 | 822 |
| 566 | 20250228 | 095800 | 1934538650 | 3560 | 3565 | 3565 | 3555 | 1185 |
| 567 | 20250228 | 095700 | 1930324125 | 3560 | 3550 | 3570 | 3550 | 1086 |
| 568 | 20250228 | 095600 | 1926457665 | 3565 | 3555 | 3565 | 3550 | 1734 |
| 569 | 20250228 | 095500 | 1920292420 | 3555 | 3560 | 3570 | 3550 | 2248 |
| 570 | 20250228 | 095400 | 1912287765 | 3560 | 3550 | 3560 | 3540 | 7241 |
| 571 | 20250228 | 095300 | 1886613200 | 3555 | 3570 | 3575 | 3555 | 2409 |
| 572 | 20250228 | 095200 | 1878033040 | 3570 | 3570 | 3575 | 3550 | 1760 |
| 573 | 20250228 | 095100 | 1871749995 | 3575 | 3550 | 3575 | 3545 | 6740 |
| 574 | 20250228 | 095000 | 1847796705 | 3555 | 3560 | 3560 | 3555 | 4582 |
| 575 | 20250228 | 094900 | 1831505685 | 3560 | 3575 | 3575 | 3560 | 1617 |
| 576 | 20250228 | 094800 | 1825748485 | 3575 | 3565 | 3575 | 3555 | 712 |
| 577 | 20250228 | 094700 | 1823209950 | 3575 | 3570 | 3580 | 3560 | 1417 |
| 578 | 20250228 | 094600 | 1818146170 | 3585 | 3555 | 3585 | 3555 | 2262 |
| 579 | 20250228 | 094500 | 1810073055 | 3555 | 3555 | 3585 | 3555 | 1603 |
| 580 | 20250228 | 094400 | 1804368630 | 3555 | 3545 | 3555 | 3540 | 3382 |
| 581 | 20250228 | 094300 | 1792385115 | 3535 | 3540 | 3550 | 3535 | 9527 |
| 582 | 20250228 | 094200 | 1758693730 | 3540 | 3565 | 3575 | 3540 | 20368 |
| 583 | 20250228 | 094100 | 1686338025 | 3575 | 3570 | 3580 | 3560 | 1639 |
| 584 | 20250228 | 094000 | 1680481200 | 3570 | 3580 | 3590 | 3560 | 7530 |
| 585 | 20250228 | 093900 | 1653603080 | 3575 | 3580 | 3590 | 3575 | 1755 |
| 586 | 20250228 | 093800 | 1647320350 | 3580 | 3590 | 3590 | 3580 | 1607 |
| 587 | 20250228 | 093700 | 1641559065 | 3585 | 3580 | 3590 | 3570 | 4668 |
| 588 | 20250228 | 093600 | 1624873470 | 3580 | 3585 | 3585 | 3580 | 877 |
| 589 | 20250228 | 093500 | 1621733200 | 3585 | 3585 | 3585 | 3580 | 1264 |
| 590 | 20250228 | 093400 | 1617206145 | 3585 | 3585 | 3595 | 3580 | 1843 |
| 591 | 20250228 | 093300 | 1610606370 | 3585 | 3575 | 3590 | 3575 | 3656 |
| 592 | 20250228 | 093200 | 1597496515 | 3575 | 3580 | 3590 | 3575 | 4080 |
| 593 | 20250228 | 093100 | 1582902670 | 3590 | 3595 | 3595 | 3575 | 2899 |
| 594 | 20250228 | 093000 | 1572533120 | 3580 | 3595 | 3600 | 3580 | 1768 |
| 595 | 20250228 | 092900 | 1566194510 | 3605 | 3580 | 3605 | 3575 | 1466 |
| 596 | 20250228 | 092800 | 1560939525 | 3580 | 3575 | 3580 | 3565 | 3988 |
| 597 | 20250228 | 092700 | 1546700815 | 3575 | 3565 | 3580 | 3560 | 845 |
| 598 | 20250228 | 092600 | 1543688590 | 3565 | 3580 | 3580 | 3560 | 7905 |
| 599 | 20250228 | 092500 | 1515475270 | 3580 | 3580 | 3580 | 3575 | 566 |
| 600 | 20250228 | 092400 | 1513451080 | 3580 | 3570 | 3580 | 3570 | 1629 |
| 601 | 20250228 | 092300 | 1507633410 | 3570 | 3585 | 3585 | 3570 | 7148 |
| 602 | 20250228 | 092200 | 1482064960 | 3590 | 3610 | 3610 | 3585 | 22790 |
| 603 | 20250228 | 092100 | 1400129740 | 3610 | 3605 | 3610 | 3605 | 1728 |
| 604 | 20250228 | 092000 | 1393894260 | 3605 | 3590 | 3605 | 3590 | 939 |
| 605 | 20250228 | 091900 | 1390518345 | 3590 | 3600 | 3610 | 3590 | 1881 |
| 606 | 20250228 | 091800 | 1383747750 | 3600 | 3605 | 3610 | 3595 | 1879 |
| 607 | 20250228 | 091700 | 1376974635 | 3600 | 3610 | 3615 | 3600 | 4784 |
| 608 | 20250228 | 091600 | 1359706035 | 3605 | 3585 | 3605 | 3580 | 2912 |
| 609 | 20250228 | 091500 | 1349232920 | 3585 | 3580 | 3590 | 3570 | 760 |
| 610 | 20250228 | 091400 | 1346511825 | 3580 | 3570 | 3595 | 3565 | 3881 |
| 611 | 20250228 | 091300 | 1332637700 | 3570 | 3580 | 3590 | 3570 | 6139 |
| 612 | 20250228 | 091200 | 1310696760 | 3580 | 3580 | 3580 | 3570 | 5539 |
| 613 | 20250228 | 091100 | 1290894715 | 3580 | 3590 | 3610 | 3580 | 2824 |
| 614 | 20250228 | 091000 | 1280737305 | 3595 | 3570 | 3595 | 3560 | 12249 |
| 615 | 20250228 | 090900 | 1236990815 | 3565 | 3560 | 3590 | 3555 | 13949 |
| 616 | 20250228 | 090800 | 1187169790 | 3575 | 3600 | 3600 | 3560 | 37320 |
| 617 | 20250228 | 090700 | 1053354875 | 3600 | 3605 | 3610 | 3600 | 4393 |
| 618 | 20250228 | 090600 | 1037528275 | 3605 | 3610 | 3615 | 3600 | 6828 |
| 619 | 20250228 | 090500 | 1012915190 | 3615 | 3620 | 3625 | 3610 | 9369 |
| 620 | 20250228 | 090400 | 979054365 | 3620 | 3620 | 3640 | 3610 | 5715 |
| 621 | 20250228 | 090300 | 958359295 | 3620 | 3640 | 3650 | 3615 | 17732 |
| 622 | 20250228 | 090200 | 893946005 | 3635 | 3620 | 3650 | 3585 | 46703 |
| 623 | 20250228 | 090100 | 725083495 | 3625 | 3675 | 3690 | 3620 | 83456 |
| 624 | 20250228 | 090000 | 420142605 | 3675 | 3665 | 3680 | 3645 | 97920 |