33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 192600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 5026 |
| 3 | 20250227 | 192500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 4 | 20250227 | 192400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 5 | 20250227 | 192300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 6 | 20250227 | 192200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 7 | 20250227 | 192100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 8 | 20250227 | 192000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 9 | 20250227 | 191900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 10 | 20250227 | 191800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 11 | 20250227 | 191700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 12 | 20250227 | 191600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 13 | 20250227 | 191500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 14 | 20250227 | 191400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 15 | 20250227 | 191300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 16 | 20250227 | 191200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 17 | 20250227 | 191100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 18 | 20250227 | 191000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 19 | 20250227 | 190900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 20 | 20250227 | 190800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 21 | 20250227 | 190700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 22 | 20250227 | 190600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 23 | 20250227 | 190500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 24 | 20250227 | 190400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 25 | 20250227 | 190300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 26 | 20250227 | 190200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 27 | 20250227 | 190100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 28 | 20250227 | 190000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 29 | 20250227 | 185900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 30 | 20250227 | 185800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 31 | 20250227 | 185700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 32 | 20250227 | 185600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 5026 |
| 33 | 20250227 | 185500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 34 | 20250227 | 185400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 35 | 20250227 | 185300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 36 | 20250227 | 185200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 37 | 20250227 | 185100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 38 | 20250227 | 185000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 39 | 20250227 | 184900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 40 | 20250227 | 184800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 41 | 20250227 | 184700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 42 | 20250227 | 184600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 43 | 20250227 | 184500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 44 | 20250227 | 184400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 45 | 20250227 | 184300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 46 | 20250227 | 184200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 47 | 20250227 | 184100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 48 | 20250227 | 184000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 49 | 20250227 | 183900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 50 | 20250227 | 183800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 51 | 20250227 | 183700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 52 | 20250227 | 183600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 53 | 20250227 | 183500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 54 | 20250227 | 183400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 55 | 20250227 | 183300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 56 | 20250227 | 183200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 57 | 20250227 | 183100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 58 | 20250227 | 183000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 59 | 20250227 | 182900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 60 | 20250227 | 182800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 61 | 20250227 | 182700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 62 | 20250227 | 182600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 5026 |
| 63 | 20250227 | 182500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 64 | 20250227 | 182400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 65 | 20250227 | 182300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 66 | 20250227 | 182200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 67 | 20250227 | 182100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 68 | 20250227 | 182000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 69 | 20250227 | 181900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 70 | 20250227 | 181800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 71 | 20250227 | 181700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 72 | 20250227 | 181600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 73 | 20250227 | 181500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 74 | 20250227 | 181400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 75 | 20250227 | 181300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 76 | 20250227 | 181200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 77 | 20250227 | 181100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 78 | 20250227 | 181000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 79 | 20250227 | 180900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 80 | 20250227 | 180800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 81 | 20250227 | 180700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 82 | 20250227 | 180600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 83 | 20250227 | 180500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 84 | 20250227 | 180400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 85 | 20250227 | 180300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 86 | 20250227 | 180200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 87 | 20250227 | 180100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 88 | 20250227 | 180000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 89 | 20250227 | 175900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 90 | 20250227 | 175800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 91 | 20250227 | 175700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 92 | 20250227 | 175600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 5026 |
| 93 | 20250227 | 175500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 94 | 20250227 | 175400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 95 | 20250227 | 175300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 96 | 20250227 | 175200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 97 | 20250227 | 175100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 98 | 20250227 | 175000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 99 | 20250227 | 174900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 100 | 20250227 | 174800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 101 | 20250227 | 174700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 102 | 20250227 | 174600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 103 | 20250227 | 174500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 104 | 20250227 | 174400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 105 | 20250227 | 174300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 106 | 20250227 | 174200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 107 | 20250227 | 174100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 108 | 20250227 | 174000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 109 | 20250227 | 173900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 110 | 20250227 | 173800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 111 | 20250227 | 173700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 112 | 20250227 | 173600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 113 | 20250227 | 173500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 114 | 20250227 | 173400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 115 | 20250227 | 173300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 116 | 20250227 | 173200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 117 | 20250227 | 173100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 118 | 20250227 | 173000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 119 | 20250227 | 172900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 120 | 20250227 | 172800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 121 | 20250227 | 172700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 122 | 20250227 | 172600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 5026 |
| 123 | 20250227 | 172500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 124 | 20250227 | 172400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 125 | 20250227 | 172300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 126 | 20250227 | 172200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 127 | 20250227 | 172100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 128 | 20250227 | 172000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 129 | 20250227 | 171900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 130 | 20250227 | 171800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 131 | 20250227 | 171700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 132 | 20250227 | 171600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 133 | 20250227 | 171500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 134 | 20250227 | 171400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 135 | 20250227 | 171300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 136 | 20250227 | 171200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 137 | 20250227 | 171100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 138 | 20250227 | 171000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 139 | 20250227 | 170900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 140 | 20250227 | 170800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 141 | 20250227 | 170700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 142 | 20250227 | 170600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 143 | 20250227 | 170500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 144 | 20250227 | 170400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 145 | 20250227 | 170300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 146 | 20250227 | 170200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 147 | 20250227 | 170100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 148 | 20250227 | 170000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 149 | 20250227 | 165900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 150 | 20250227 | 165800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 151 | 20250227 | 165700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 152 | 20250227 | 165600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 5026 |
| 153 | 20250227 | 165500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 154 | 20250227 | 165400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 155 | 20250227 | 165300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 156 | 20250227 | 165200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 157 | 20250227 | 165100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 158 | 20250227 | 165000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 159 | 20250227 | 164900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 160 | 20250227 | 164800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 161 | 20250227 | 164700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 162 | 20250227 | 164600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 163 | 20250227 | 164500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 164 | 20250227 | 164400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 165 | 20250227 | 164300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 166 | 20250227 | 164200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 167 | 20250227 | 164100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 168 | 20250227 | 164000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 169 | 20250227 | 163900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 170 | 20250227 | 163800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 171 | 20250227 | 163700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 172 | 20250227 | 163600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 173 | 20250227 | 163500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 174 | 20250227 | 163400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 175 | 20250227 | 163300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 176 | 20250227 | 163200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 177 | 20250227 | 163100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 178 | 20250227 | 163000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 179 | 20250227 | 162900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 180 | 20250227 | 162800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 181 | 20250227 | 162700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 182 | 20250227 | 162600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 5026 |
| 183 | 20250227 | 162500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 184 | 20250227 | 162400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 185 | 20250227 | 162300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 186 | 20250227 | 162200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 187 | 20250227 | 162100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 188 | 20250227 | 162000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 189 | 20250227 | 161900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 190 | 20250227 | 161800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 191 | 20250227 | 161700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 192 | 20250227 | 161600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 193 | 20250227 | 161500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 194 | 20250227 | 161400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 195 | 20250227 | 161300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 196 | 20250227 | 161200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 197 | 20250227 | 161100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 198 | 20250227 | 161000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 199 | 20250227 | 160900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 200 | 20250227 | 160800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 201 | 20250227 | 160700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 202 | 20250227 | 160600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 203 | 20250227 | 160500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 204 | 20250227 | 160400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 205 | 20250227 | 160300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 206 | 20250227 | 160200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 207 | 20250227 | 160100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 208 | 20250227 | 160000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 209 | 20250227 | 155900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 210 | 20250227 | 155800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 211 | 20250227 | 155700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 212 | 20250227 | 155600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 5026 |
| 213 | 20250227 | 155500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 214 | 20250227 | 155400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 215 | 20250227 | 155300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 216 | 20250227 | 155200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 217 | 20250227 | 155100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 218 | 20250227 | 155000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 219 | 20250227 | 154900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 220 | 20250227 | 154800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 221 | 20250227 | 154700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 222 | 20250227 | 154600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 223 | 20250227 | 154500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 224 | 20250227 | 154400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 225 | 20250227 | 154300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 226 | 20250227 | 154200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 227 | 20250227 | 154100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 228 | 20250227 | 154000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 229 | 20250227 | 153900 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 230 | 20250227 | 153800 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 231 | 20250227 | 153700 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 232 | 20250227 | 153600 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 233 | 20250227 | 153500 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 234 | 20250227 | 153400 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 235 | 20250227 | 153300 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 236 | 20250227 | 153200 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 237 | 20250227 | 153100 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 238 | 20250227 | 153000 | 6611716150 | 20850 | 20850 | 20850 | 20850 | 5026 |
| 239 | 20250227 | 152900 | 6506924050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20250227 | 152800 | 6506924050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20250227 | 152700 | 6506924050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 242 | 20250227 | 152600 | 6506924050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 243 | 20250227 | 152500 | 6506924050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 244 | 20250227 | 152400 | 6506924050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 245 | 20250227 | 152300 | 6506924050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 246 | 20250227 | 152200 | 6506924050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 247 | 20250227 | 152100 | 6506924050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 248 | 20250227 | 152000 | 6506924050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 249 | 20250227 | 151900 | 6506924050 | 20800 | 20750 | 20800 | 20700 | 372 |
| 250 | 20250227 | 151800 | 6499204350 | 20700 | 20700 | 20800 | 20700 | 530 |
| 251 | 20250227 | 151700 | 6488211050 | 20700 | 20700 | 20800 | 20650 | 648 |
| 252 | 20250227 | 151600 | 6474780800 | 20650 | 20700 | 20800 | 20650 | 685 |
| 253 | 20250227 | 151500 | 6460577050 | 20650 | 20650 | 20750 | 20600 | 887 |
| 254 | 20250227 | 151400 | 6442224750 | 20700 | 20750 | 20800 | 20650 | 438 |
| 255 | 20250227 | 151300 | 6433140600 | 20650 | 20700 | 20800 | 20600 | 2268 |
| 256 | 20250227 | 151200 | 6386306900 | 20700 | 20650 | 20700 | 20650 | 1221 |
| 257 | 20250227 | 151100 | 6361084100 | 20650 | 20700 | 20700 | 20600 | 1118 |
| 258 | 20250227 | 151000 | 6337987200 | 20700 | 20700 | 20750 | 20650 | 342 |
| 259 | 20250227 | 150900 | 6330908250 | 20650 | 20750 | 20750 | 20600 | 2420 |
| 260 | 20250227 | 150800 | 6280937750 | 20650 | 20700 | 20750 | 20650 | 1087 |
| 261 | 20250227 | 150700 | 6258440200 | 20700 | 20650 | 20700 | 20600 | 1281 |
| 262 | 20250227 | 150600 | 6231986600 | 20650 | 20700 | 20700 | 20600 | 2243 |
| 263 | 20250227 | 150500 | 6185672550 | 20650 | 20650 | 20750 | 20650 | 654 |
| 264 | 20250227 | 150400 | 6172142200 | 20700 | 20750 | 20750 | 20650 | 983 |
| 265 | 20250227 | 150300 | 6151794100 | 20750 | 20750 | 20800 | 20650 | 2611 |
| 266 | 20250227 | 150200 | 6097738350 | 20700 | 20700 | 20750 | 20700 | 424 |
| 267 | 20250227 | 150100 | 6088960800 | 20650 | 20750 | 20750 | 20650 | 1315 |
| 268 | 20250227 | 150000 | 6061741500 | 20750 | 20700 | 20750 | 20650 | 232 |
| 269 | 20250227 | 145900 | 6056938700 | 20650 | 20700 | 20750 | 20650 | 849 |
| 270 | 20250227 | 145800 | 6039369150 | 20700 | 20850 | 20900 | 20650 | 3971 |
| 271 | 20250227 | 145700 | 5957030200 | 20850 | 20750 | 20850 | 20750 | 1091 |
| 272 | 20250227 | 145600 | 5934293800 | 20800 | 20800 | 20950 | 20750 | 2187 |
| 273 | 20250227 | 145500 | 5888676650 | 20800 | 20800 | 20900 | 20750 | 1147 |
| 274 | 20250227 | 145400 | 5864787950 | 20800 | 20700 | 20800 | 20700 | 1044 |
| 275 | 20250227 | 145300 | 5843081750 | 20700 | 20800 | 20800 | 20700 | 993 |
| 276 | 20250227 | 145200 | 5822449900 | 20700 | 20750 | 20850 | 20700 | 596 |
| 277 | 20250227 | 145100 | 5810049750 | 20800 | 20800 | 20850 | 20650 | 1567 |
| 278 | 20250227 | 145000 | 5777521550 | 20750 | 20750 | 20850 | 20650 | 2892 |
| 279 | 20250227 | 144900 | 5717522800 | 20800 | 20650 | 20800 | 20650 | 1836 |
| 280 | 20250227 | 144800 | 5679436900 | 20650 | 20650 | 20700 | 20650 | 1437 |
| 281 | 20250227 | 144700 | 5649737050 | 20650 | 20750 | 20750 | 20650 | 98 |
| 282 | 20250227 | 144600 | 5647710850 | 20700 | 20600 | 20750 | 20600 | 2529 |
| 283 | 20250227 | 144500 | 5595514950 | 20600 | 20600 | 20650 | 20550 | 2481 |
| 284 | 20250227 | 144400 | 5544409400 | 20650 | 20600 | 20650 | 20600 | 1446 |
| 285 | 20250227 | 144300 | 5514620650 | 20600 | 20600 | 20650 | 20600 | 377 |
| 286 | 20250227 | 144200 | 5506853650 | 20650 | 20600 | 20650 | 20550 | 644 |
| 287 | 20250227 | 144100 | 5493609000 | 20600 | 20550 | 20600 | 20550 | 2376 |
| 288 | 20250227 | 144000 | 5444672150 | 20600 | 20550 | 20600 | 20550 | 824 |
| 289 | 20250227 | 143900 | 5427737700 | 20600 | 20550 | 20600 | 20550 | 620 |
| 290 | 20250227 | 143800 | 5414995700 | 20550 | 20550 | 20600 | 20550 | 579 |
| 291 | 20250227 | 143700 | 5403096800 | 20550 | 20600 | 20600 | 20550 | 281 |
| 292 | 20250227 | 143600 | 5397313800 | 20600 | 20600 | 20650 | 20550 | 3008 |
| 293 | 20250227 | 143500 | 5335438150 | 20600 | 20600 | 20650 | 20550 | 1786 |
| 294 | 20250227 | 143400 | 5298649400 | 20600 | 20550 | 20600 | 20550 | 1306 |
| 295 | 20250227 | 143300 | 5271764400 | 20600 | 20550 | 20600 | 20550 | 859 |
| 296 | 20250227 | 143200 | 5254111600 | 20550 | 20650 | 20650 | 20550 | 3009 |
| 297 | 20250227 | 143100 | 5192131150 | 20600 | 20600 | 20650 | 20600 | 393 |
| 298 | 20250227 | 143000 | 5184022850 | 20650 | 20600 | 20650 | 20600 | 806 |
| 299 | 20250227 | 142900 | 5167418700 | 20600 | 20600 | 20650 | 20600 | 3643 |
| 300 | 20250227 | 142800 | 5092372500 | 20600 | 20600 | 20650 | 20600 | 418 |
| 301 | 20250227 | 142700 | 5083760800 | 20600 | 20600 | 20650 | 20600 | 572 |
| 302 | 20250227 | 142600 | 5071974900 | 20600 | 20650 | 20700 | 20600 | 488 |
| 303 | 20250227 | 142500 | 5061915100 | 20650 | 20650 | 20700 | 20650 | 1439 |
| 304 | 20250227 | 142400 | 5032199650 | 20700 | 20650 | 20700 | 20650 | 2755 |
| 305 | 20250227 | 142300 | 4975305700 | 20700 | 20650 | 20700 | 20650 | 757 |
| 306 | 20250227 | 142200 | 4959670750 | 20700 | 20650 | 20700 | 20650 | 145 |
| 307 | 20250227 | 142100 | 4956675600 | 20650 | 20700 | 20700 | 20650 | 947 |
| 308 | 20250227 | 142000 | 4937094050 | 20700 | 20750 | 20750 | 20700 | 472 |
| 309 | 20250227 | 141900 | 4927319900 | 20700 | 20700 | 20750 | 20700 | 781 |
| 310 | 20250227 | 141800 | 4911152800 | 20750 | 20700 | 20750 | 20700 | 840 |
| 311 | 20250227 | 141700 | 4893756850 | 20750 | 20800 | 20800 | 20700 | 317 |
| 312 | 20250227 | 141600 | 4887179250 | 20750 | 20750 | 20800 | 20700 | 744 |
| 313 | 20250227 | 141500 | 4871742250 | 20700 | 20750 | 20750 | 20700 | 255 |
| 314 | 20250227 | 141400 | 4866462550 | 20700 | 20650 | 20800 | 20650 | 397 |
| 315 | 20250227 | 141300 | 4858225100 | 20800 | 20650 | 20800 | 20650 | 2197 |
| 316 | 20250227 | 141200 | 4812709800 | 20650 | 20650 | 20700 | 20650 | 258 |
| 317 | 20250227 | 141100 | 4807381700 | 20650 | 20650 | 20700 | 20650 | 247 |
| 318 | 20250227 | 141000 | 4802280350 | 20650 | 20700 | 20700 | 20650 | 1194 |
| 319 | 20250227 | 140900 | 4777578900 | 20700 | 20700 | 20700 | 20650 | 216 |
| 320 | 20250227 | 140800 | 4773116400 | 20700 | 20700 | 20700 | 20650 | 1587 |
| 321 | 20250227 | 140700 | 4740318400 | 20700 | 20650 | 20700 | 20650 | 1155 |
| 322 | 20250227 | 140600 | 4716422050 | 20700 | 20700 | 20700 | 20650 | 392 |
| 323 | 20250227 | 140500 | 4708325600 | 20650 | 20700 | 20700 | 20650 | 565 |
| 324 | 20250227 | 140400 | 4696657750 | 20700 | 20650 | 20700 | 20650 | 1337 |
| 325 | 20250227 | 140300 | 4669046100 | 20700 | 20700 | 20700 | 20650 | 276 |
| 326 | 20250227 | 140200 | 4663342750 | 20700 | 20700 | 20700 | 20650 | 483 |
| 327 | 20250227 | 140100 | 4653348300 | 20650 | 20650 | 20700 | 20650 | 491 |
| 328 | 20250227 | 140000 | 4643201000 | 20650 | 20750 | 20750 | 20650 | 2229 |
| 329 | 20250227 | 135900 | 4597106000 | 20700 | 20700 | 20750 | 20700 | 189 |
| 330 | 20250227 | 135800 | 4593193250 | 20700 | 20700 | 20750 | 20650 | 736 |
| 331 | 20250227 | 135700 | 4577982150 | 20700 | 20700 | 20750 | 20650 | 1344 |
| 332 | 20250227 | 135600 | 4550169550 | 20700 | 20650 | 20700 | 20650 | 185 |
| 333 | 20250227 | 135500 | 4546347300 | 20650 | 20700 | 20750 | 20650 | 1037 |
| 334 | 20250227 | 135400 | 4524881650 | 20700 | 20700 | 20750 | 20700 | 692 |
| 335 | 20250227 | 135300 | 4510531950 | 20700 | 20700 | 20750 | 20700 | 2310 |
| 336 | 20250227 | 135200 | 4462714400 | 20750 | 20750 | 20800 | 20700 | 257 |
| 337 | 20250227 | 135100 | 4457382700 | 20750 | 20800 | 20800 | 20750 | 294 |
| 338 | 20250227 | 135000 | 4451281300 | 20750 | 20750 | 20800 | 20700 | 415 |
| 339 | 20250227 | 134900 | 4442671550 | 20750 | 20750 | 20800 | 20700 | 888 |
| 340 | 20250227 | 134800 | 4424255650 | 20750 | 20750 | 20800 | 20750 | 427 |
| 341 | 20250227 | 134700 | 4415394850 | 20750 | 20850 | 20850 | 20750 | 343 |
| 342 | 20250227 | 134600 | 4408264750 | 20800 | 20850 | 20850 | 20800 | 387 |
| 343 | 20250227 | 134500 | 4400212150 | 20800 | 20850 | 20850 | 20800 | 122 |
| 344 | 20250227 | 134400 | 4397673950 | 20850 | 20750 | 20850 | 20750 | 961 |
| 345 | 20250227 | 134300 | 4377703500 | 20800 | 20800 | 20800 | 20750 | 706 |
| 346 | 20250227 | 134200 | 4363053050 | 20800 | 20750 | 20800 | 20750 | 189 |
| 347 | 20250227 | 134100 | 4359126900 | 20800 | 20800 | 20800 | 20750 | 455 |
| 348 | 20250227 | 134000 | 4349681900 | 20800 | 20800 | 20850 | 20750 | 1340 |
| 349 | 20250227 | 133900 | 4321818500 | 20750 | 20750 | 20750 | 20700 | 923 |
| 350 | 20250227 | 133800 | 4302685450 | 20750 | 20750 | 20750 | 20700 | 1217 |
| 351 | 20250227 | 133700 | 4277490750 | 20700 | 20800 | 20800 | 20700 | 1265 |
| 352 | 20250227 | 133600 | 4251239950 | 20800 | 20800 | 20800 | 20700 | 3090 |
| 353 | 20250227 | 133500 | 4187144200 | 20800 | 20800 | 20800 | 20750 | 530 |
| 354 | 20250227 | 133400 | 4176142600 | 20850 | 20850 | 20850 | 20750 | 416 |
| 355 | 20250227 | 133300 | 4167487950 | 20850 | 20800 | 20850 | 20750 | 1455 |
| 356 | 20250227 | 133200 | 4137225550 | 20800 | 20800 | 20850 | 20800 | 84 |
| 357 | 20250227 | 133100 | 4135477950 | 20800 | 20850 | 20900 | 20800 | 5680 |
| 358 | 20250227 | 133000 | 4017310550 | 20850 | 20800 | 20900 | 20800 | 1273 |
| 359 | 20250227 | 132900 | 3990787450 | 20850 | 20850 | 20900 | 20850 | 1263 |
| 360 | 20250227 | 132800 | 3964453800 | 20900 | 20850 | 20900 | 20850 | 93 |
| 361 | 20250227 | 132700 | 3962514300 | 20900 | 20900 | 20900 | 20850 | 604 |
| 362 | 20250227 | 132600 | 3949919500 | 20900 | 20900 | 20900 | 20850 | 52 |
| 363 | 20250227 | 132500 | 3948834750 | 20900 | 20900 | 20950 | 20850 | 1008 |
| 364 | 20250227 | 132400 | 3927768950 | 20900 | 20900 | 20900 | 20850 | 654 |
| 365 | 20250227 | 132300 | 3914104650 | 20900 | 20850 | 20900 | 20850 | 464 |
| 366 | 20250227 | 132200 | 3904427800 | 20850 | 20900 | 20900 | 20850 | 158 |
| 367 | 20250227 | 132100 | 3901132900 | 20900 | 20900 | 20900 | 20850 | 758 |
| 368 | 20250227 | 132000 | 3885320900 | 20850 | 20900 | 20900 | 20850 | 166 |
| 369 | 20250227 | 131900 | 3881857400 | 20850 | 20900 | 20900 | 20850 | 587 |
| 370 | 20250227 | 131800 | 3869616200 | 20900 | 20900 | 20900 | 20850 | 540 |
| 371 | 20250227 | 131700 | 3858351650 | 20900 | 20900 | 20900 | 20850 | 249 |
| 372 | 20250227 | 131600 | 3853151400 | 20900 | 20950 | 20950 | 20850 | 521 |
| 373 | 20250227 | 131500 | 3842262150 | 20900 | 20950 | 20950 | 20900 | 30 |
| 374 | 20250227 | 131400 | 3841634800 | 20950 | 20900 | 20950 | 20850 | 966 |
| 375 | 20250227 | 131300 | 3821461700 | 20850 | 20900 | 20900 | 20850 | 1198 |
| 376 | 20250227 | 131200 | 3796427400 | 20900 | 20850 | 20900 | 20850 | 437 |
| 377 | 20250227 | 131100 | 3787315200 | 20900 | 20850 | 20900 | 20850 | 245 |
| 378 | 20250227 | 131000 | 3782206600 | 20900 | 20950 | 20950 | 20850 | 570 |
| 379 | 20250227 | 130900 | 3770294750 | 20950 | 20950 | 20950 | 20900 | 399 |
| 380 | 20250227 | 130800 | 3761954000 | 20950 | 20950 | 20950 | 20900 | 565 |
| 381 | 20250227 | 130700 | 3750145150 | 20950 | 20950 | 20950 | 20900 | 2464 |
| 382 | 20250227 | 130600 | 3698637000 | 20950 | 20900 | 20950 | 20900 | 1142 |
| 383 | 20250227 | 130500 | 3674740000 | 20900 | 20900 | 20950 | 20900 | 354 |
| 384 | 20250227 | 130400 | 3667341100 | 20950 | 20900 | 20950 | 20900 | 565 |
| 385 | 20250227 | 130300 | 3655532150 | 20900 | 20900 | 20950 | 20900 | 241 |
| 386 | 20250227 | 130200 | 3650495100 | 20950 | 20950 | 20950 | 20900 | 848 |
| 387 | 20250227 | 130100 | 3632771400 | 20950 | 20950 | 20950 | 20900 | 716 |
| 388 | 20250227 | 130000 | 3617805950 | 20900 | 20900 | 20950 | 20900 | 1536 |
| 389 | 20250227 | 125900 | 3585703400 | 20950 | 20900 | 20950 | 20900 | 151 |
| 390 | 20250227 | 125800 | 3582544600 | 20950 | 20950 | 20950 | 20900 | 717 |
| 391 | 20250227 | 125700 | 3567557150 | 20900 | 20950 | 20950 | 20900 | 80 |
| 392 | 20250227 | 125600 | 3565884850 | 20900 | 20950 | 20950 | 20900 | 960 |
| 393 | 20250227 | 125500 | 3545774300 | 20950 | 20900 | 21000 | 20900 | 146 |
| 394 | 20250227 | 125400 | 3542717550 | 20950 | 21000 | 21000 | 20950 | 492 |
| 395 | 20250227 | 125300 | 3532409900 | 20950 | 21000 | 21000 | 20950 | 155 |
| 396 | 20250227 | 125200 | 3529159700 | 21000 | 21000 | 21000 | 20900 | 497 |
| 397 | 20250227 | 125100 | 3518753800 | 20950 | 20950 | 20950 | 20900 | 859 |
| 398 | 20250227 | 125000 | 3500761650 | 20900 | 21000 | 21000 | 20900 | 699 |
| 399 | 20250227 | 124900 | 3486120800 | 21000 | 21000 | 21000 | 20950 | 637 |
| 400 | 20250227 | 124800 | 3472765100 | 21000 | 21000 | 21000 | 20950 | 145 |
| 401 | 20250227 | 124700 | 3469726700 | 20950 | 20900 | 21000 | 20900 | 1067 |
| 402 | 20250227 | 124600 | 3447374550 | 20950 | 20950 | 21000 | 20900 | 2062 |
| 403 | 20250227 | 124500 | 3404194750 | 20950 | 21000 | 21000 | 20950 | 1088 |
| 404 | 20250227 | 124400 | 3381400900 | 21000 | 21000 | 21000 | 20950 | 408 |
| 405 | 20250227 | 124300 | 3372852750 | 21000 | 21000 | 21000 | 20950 | 61 |
| 406 | 20250227 | 124200 | 3371573900 | 20950 | 21000 | 21050 | 20950 | 1261 |
| 407 | 20250227 | 124100 | 3345104500 | 21000 | 21050 | 21050 | 21000 | 358 |
| 408 | 20250227 | 124000 | 3337585700 | 21000 | 21050 | 21050 | 21000 | 1605 |
| 409 | 20250227 | 123900 | 3303879050 | 21050 | 21000 | 21050 | 21000 | 361 |
| 410 | 20250227 | 123800 | 3296290850 | 21050 | 21050 | 21100 | 21000 | 454 |
| 411 | 20250227 | 123700 | 3286733250 | 21050 | 21050 | 21050 | 21000 | 1602 |
| 412 | 20250227 | 123600 | 3253040500 | 21050 | 21000 | 21050 | 21000 | 227 |
| 413 | 20250227 | 123500 | 3248272400 | 21050 | 21000 | 21050 | 21000 | 553 |
| 414 | 20250227 | 123400 | 3236658850 | 21000 | 21000 | 21050 | 21000 | 230 |
| 415 | 20250227 | 123300 | 3231828450 | 21000 | 21000 | 21050 | 21000 | 666 |
| 416 | 20250227 | 123200 | 3217842300 | 21050 | 21050 | 21050 | 21000 | 77 |
| 417 | 20250227 | 123100 | 3216224600 | 21000 | 21000 | 21050 | 21000 | 1021 |
| 418 | 20250227 | 123000 | 3194783400 | 21000 | 21000 | 21050 | 21000 | 203 |
| 419 | 20250227 | 122900 | 3190519950 | 21050 | 21050 | 21050 | 21000 | 517 |
| 420 | 20250227 | 122800 | 3179661200 | 21050 | 21000 | 21050 | 21000 | 294 |
| 421 | 20250227 | 122700 | 3173481600 | 21000 | 21000 | 21050 | 21000 | 549 |
| 422 | 20250227 | 122600 | 3161952050 | 21000 | 21050 | 21050 | 21000 | 204 |
| 423 | 20250227 | 122500 | 3157663700 | 21000 | 21050 | 21050 | 21000 | 649 |
| 424 | 20250227 | 122400 | 3144034250 | 21000 | 21000 | 21050 | 21000 | 125 |
| 425 | 20250227 | 122300 | 3141408750 | 21050 | 21050 | 21050 | 21000 | 773 |
| 426 | 20250227 | 122200 | 3125175350 | 21050 | 21000 | 21050 | 21000 | 66 |
| 427 | 20250227 | 122100 | 3123788550 | 21050 | 21100 | 21100 | 21000 | 120 |
| 428 | 20250227 | 122000 | 3121267300 | 21050 | 21050 | 21050 | 21000 | 459 |
| 429 | 20250227 | 121900 | 3111608250 | 21050 | 21050 | 21050 | 21000 | 472 |
| 430 | 20250227 | 121800 | 3101692400 | 21050 | 21100 | 21100 | 21000 | 89 |
| 431 | 20250227 | 121700 | 3099819050 | 21050 | 21100 | 21100 | 21000 | 1102 |
| 432 | 20250227 | 121600 | 3076629400 | 21100 | 21100 | 21100 | 21050 | 69 |
| 433 | 20250227 | 121500 | 3075176450 | 21100 | 21050 | 21100 | 21050 | 562 |
| 434 | 20250227 | 121400 | 3063346300 | 21100 | 21100 | 21100 | 21050 | 28 |
| 435 | 20250227 | 121300 | 3062756400 | 21100 | 21050 | 21100 | 21050 | 450 |
| 436 | 20250227 | 121200 | 3053283450 | 21050 | 21100 | 21100 | 21050 | 76 |
| 437 | 20250227 | 121100 | 3051682950 | 21150 | 21100 | 21150 | 21050 | 432 |
| 438 | 20250227 | 121000 | 3042569500 | 21150 | 21150 | 21150 | 21100 | 42 |
| 439 | 20250227 | 120900 | 3041683100 | 21150 | 21100 | 21200 | 21050 | 973 |
| 440 | 20250227 | 120800 | 3021134350 | 21100 | 21100 | 21100 | 21100 | 2 |
| 441 | 20250227 | 120700 | 3021092150 | 21100 | 21100 | 21100 | 21050 | 482 |
| 442 | 20250227 | 120600 | 3010945450 | 21100 | 21050 | 21100 | 21000 | 408 |
| 443 | 20250227 | 120500 | 3002355700 | 21100 | 21100 | 21100 | 21050 | 601 |
| 444 | 20250227 | 120400 | 2989704000 | 21100 | 21050 | 21100 | 21000 | 242 |
| 445 | 20250227 | 120300 | 2984615050 | 21100 | 21100 | 21100 | 21050 | 323 |
| 446 | 20250227 | 120200 | 2977815600 | 21100 | 21100 | 21100 | 21100 | 66 |
| 447 | 20250227 | 120100 | 2976423000 | 21100 | 21000 | 21100 | 21000 | 906 |
| 448 | 20250227 | 120000 | 2957349100 | 21000 | 21000 | 21050 | 21000 | 47 |
| 449 | 20250227 | 115900 | 2956361900 | 21000 | 21000 | 21050 | 21000 | 687 |
| 450 | 20250227 | 115800 | 2941931900 | 21000 | 21050 | 21050 | 21000 | 157 |
| 451 | 20250227 | 115700 | 2938633250 | 21000 | 21050 | 21050 | 21000 | 307 |
| 452 | 20250227 | 115600 | 2932185800 | 21000 | 21050 | 21100 | 21000 | 434 |
| 453 | 20250227 | 115500 | 2923051700 | 21050 | 21050 | 21100 | 21050 | 128 |
| 454 | 20250227 | 115400 | 2920356950 | 21100 | 21000 | 21100 | 21000 | 1346 |
| 455 | 20250227 | 115300 | 2892040400 | 21050 | 21000 | 21050 | 21000 | 145 |
| 456 | 20250227 | 115200 | 2888989900 | 21000 | 21000 | 21050 | 21000 | 175 |
| 457 | 20250227 | 115100 | 2885311900 | 21050 | 21050 | 21100 | 21050 | 241 |
| 458 | 20250227 | 115000 | 2880238600 | 21050 | 21050 | 21100 | 21050 | 587 |
| 459 | 20250227 | 114900 | 2867881800 | 21100 | 21100 | 21100 | 21050 | 170 |
| 460 | 20250227 | 114800 | 2864297950 | 21050 | 21100 | 21100 | 21000 | 2139 |
| 461 | 20250227 | 114700 | 2819313700 | 21100 | 21050 | 21100 | 21050 | 177 |
| 462 | 20250227 | 114600 | 2815587500 | 21050 | 21100 | 21100 | 21050 | 102 |
| 463 | 20250227 | 114500 | 2813440150 | 21100 | 21050 | 21100 | 21050 | 2006 |
| 464 | 20250227 | 114400 | 2771212850 | 21100 | 21050 | 21100 | 21050 | 460 |
| 465 | 20250227 | 114300 | 2761529450 | 21050 | 21100 | 21100 | 21050 | 556 |
| 466 | 20250227 | 114200 | 2749824700 | 21100 | 21100 | 21100 | 21050 | 531 |
| 467 | 20250227 | 114100 | 2738644100 | 21100 | 21100 | 21100 | 21050 | 88 |
| 468 | 20250227 | 114000 | 2736791150 | 21100 | 21100 | 21100 | 21050 | 559 |
| 469 | 20250227 | 113900 | 2725023650 | 21050 | 21100 | 21100 | 21050 | 55 |
| 470 | 20250227 | 113800 | 2723864650 | 21100 | 21100 | 21100 | 21050 | 519 |
| 471 | 20250227 | 113700 | 2712934300 | 21100 | 21050 | 21100 | 21050 | 187 |
| 472 | 20250227 | 113600 | 2708996550 | 21100 | 21050 | 21100 | 21050 | 439 |
| 473 | 20250227 | 113500 | 2699753550 | 21100 | 21100 | 21100 | 21050 | 313 |
| 474 | 20250227 | 113400 | 2693159450 | 21100 | 21100 | 21100 | 21050 | 486 |
| 475 | 20250227 | 113300 | 2682907750 | 21150 | 21150 | 21150 | 21100 | 19 |
| 476 | 20250227 | 113200 | 2682506400 | 21150 | 21100 | 21150 | 21100 | 708 |
| 477 | 20250227 | 113100 | 2667567150 | 21100 | 21100 | 21150 | 21100 | 108 |
| 478 | 20250227 | 113000 | 2665288150 | 21100 | 21100 | 21150 | 21050 | 751 |
| 479 | 20250227 | 112900 | 2649443350 | 21100 | 21100 | 21100 | 21050 | 195 |
| 480 | 20250227 | 112800 | 2645337400 | 21100 | 21150 | 21150 | 21100 | 941 |
| 481 | 20250227 | 112700 | 2625482000 | 21150 | 21100 | 21150 | 21100 | 4364 |
| 482 | 20250227 | 112600 | 2533393300 | 21150 | 21150 | 21150 | 21100 | 1010 |
| 483 | 20250227 | 112500 | 2512075750 | 21150 | 21100 | 21150 | 21100 | 48 |
| 484 | 20250227 | 112400 | 2511060750 | 21100 | 21150 | 21150 | 21100 | 1001 |
| 485 | 20250227 | 112300 | 2489908250 | 21150 | 21150 | 21150 | 21100 | 180 |
| 486 | 20250227 | 112200 | 2486108150 | 21150 | 21100 | 21150 | 21100 | 812 |
| 487 | 20250227 | 112100 | 2468973900 | 21150 | 21150 | 21150 | 21100 | 200 |
| 488 | 20250227 | 112000 | 2464751750 | 21150 | 21100 | 21150 | 21100 | 566 |
| 489 | 20250227 | 111900 | 2452805300 | 21150 | 21150 | 21150 | 21100 | 148 |
| 490 | 20250227 | 111800 | 2449681000 | 21100 | 21200 | 21200 | 21100 | 1553 |
| 491 | 20250227 | 111700 | 2416894450 | 21200 | 21150 | 21200 | 21150 | 145 |
| 492 | 20250227 | 111600 | 2413827450 | 21200 | 21150 | 21200 | 21150 | 347 |
| 493 | 20250227 | 111500 | 2406488000 | 21150 | 21150 | 21200 | 21150 | 662 |
| 494 | 20250227 | 111400 | 2392486450 | 21150 | 21250 | 21250 | 21150 | 195 |
| 495 | 20250227 | 111300 | 2388357500 | 21250 | 21200 | 21250 | 21100 | 813 |
| 496 | 20250227 | 111200 | 2371152800 | 21100 | 21150 | 21200 | 21100 | 4617 |
| 497 | 20250227 | 111100 | 2273640700 | 21150 | 21200 | 21200 | 21150 | 197 |
| 498 | 20250227 | 111000 | 2269472550 | 21250 | 21200 | 21250 | 21150 | 44 |
| 499 | 20250227 | 110900 | 2268540550 | 21150 | 21150 | 21200 | 21150 | 466 |
| 500 | 20250227 | 110800 | 2258684300 | 21100 | 21150 | 21200 | 21100 | 378 |
| 501 | 20250227 | 110700 | 2250693350 | 21150 | 21200 | 21250 | 21100 | 7227 |
| 502 | 20250227 | 110600 | 2097716200 | 21200 | 21300 | 21300 | 21200 | 71 |
| 503 | 20250227 | 110500 | 2096208850 | 21300 | 21350 | 21350 | 21250 | 11082 |
| 504 | 20250227 | 110400 | 1860229750 | 21350 | 21350 | 21350 | 21300 | 151 |
| 505 | 20250227 | 110300 | 1857007200 | 21350 | 21300 | 21350 | 21300 | 672 |
| 506 | 20250227 | 110200 | 1842683150 | 21300 | 21300 | 21350 | 21300 | 329 |
| 507 | 20250227 | 110100 | 1835670400 | 21350 | 21350 | 21350 | 21300 | 395 |
| 508 | 20250227 | 110000 | 1827254900 | 21300 | 21350 | 21350 | 21300 | 145 |
| 509 | 20250227 | 105900 | 1824166100 | 21350 | 21300 | 21350 | 21300 | 817 |
| 510 | 20250227 | 105800 | 1806759550 | 21300 | 21350 | 21350 | 21300 | 13 |
| 511 | 20250227 | 105700 | 1806482350 | 21300 | 21350 | 21350 | 21300 | 713 |
| 512 | 20250227 | 105600 | 1791289550 | 21300 | 21300 | 21350 | 21300 | 92 |
| 513 | 20250227 | 105500 | 1789329250 | 21350 | 21350 | 21350 | 21300 | 405 |
| 514 | 20250227 | 105400 | 1780699800 | 21300 | 21300 | 21350 | 21300 | 1350 |
| 515 | 20250227 | 105300 | 1751944450 | 21300 | 21300 | 21350 | 21300 | 309 |
| 516 | 20250227 | 105200 | 1745362500 | 21300 | 21350 | 21400 | 21300 | 205 |
| 517 | 20250227 | 105100 | 1740985600 | 21350 | 21350 | 21350 | 21350 | 671 |
| 518 | 20250227 | 105000 | 1726659750 | 21350 | 21350 | 21350 | 21350 | 39 |
| 519 | 20250227 | 104900 | 1725827100 | 21350 | 21350 | 21400 | 21350 | 1176 |
| 520 | 20250227 | 104800 | 1700719300 | 21350 | 21350 | 21400 | 21350 | 399 |
| 521 | 20250227 | 104700 | 1692200100 | 21400 | 21350 | 21400 | 21350 | 346 |
| 522 | 20250227 | 104600 | 1684812750 | 21350 | 21400 | 21400 | 21350 | 11437 |
| 523 | 20250227 | 104500 | 1440061200 | 21450 | 21400 | 21450 | 21400 | 149 |
| 524 | 20250227 | 104400 | 1436872000 | 21400 | 21450 | 21450 | 21400 | 25 |
| 525 | 20250227 | 104300 | 1436336850 | 21400 | 21450 | 21450 | 21400 | 376 |
| 526 | 20250227 | 104200 | 1428290300 | 21400 | 21400 | 21450 | 21400 | 566 |
| 527 | 20250227 | 104100 | 1416177800 | 21400 | 21450 | 21450 | 21400 | 359 |
| 528 | 20250227 | 104000 | 1408495050 | 21400 | 21400 | 21400 | 21400 | 572 |
| 529 | 20250227 | 103900 | 1396254250 | 21400 | 21450 | 21450 | 21400 | 28 |
| 530 | 20250227 | 103800 | 1395654950 | 21400 | 21450 | 21500 | 21400 | 928 |
| 531 | 20250227 | 103700 | 1375750100 | 21400 | 21450 | 21500 | 21400 | 611 |
| 532 | 20250227 | 103600 | 1362643550 | 21450 | 21400 | 21450 | 21400 | 215 |
| 533 | 20250227 | 103500 | 1358039950 | 21400 | 21400 | 21400 | 21400 | 1083 |
| 534 | 20250227 | 103400 | 1334863750 | 21400 | 21400 | 21400 | 21400 | 1051 |
| 535 | 20250227 | 103300 | 1312372350 | 21400 | 21400 | 21450 | 21400 | 131 |
| 536 | 20250227 | 103200 | 1309568900 | 21400 | 21450 | 21450 | 21400 | 2524 |
| 537 | 20250227 | 103100 | 1255535950 | 21450 | 21450 | 21450 | 21400 | 1367 |
| 538 | 20250227 | 103000 | 1226238600 | 21450 | 21450 | 21450 | 21450 | 491 |
| 539 | 20250227 | 102900 | 1215706650 | 21450 | 21450 | 21500 | 21450 | 26 |
| 540 | 20250227 | 102800 | 1215148900 | 21450 | 21450 | 21450 | 21400 | 980 |
| 541 | 20250227 | 102700 | 1194131100 | 21450 | 21450 | 21500 | 21450 | 27 |
| 542 | 20250227 | 102600 | 1193551600 | 21450 | 21450 | 21500 | 21450 | 557 |
| 543 | 20250227 | 102500 | 1181593950 | 21500 | 21500 | 21500 | 21500 | 149 |
| 544 | 20250227 | 102400 | 1178390450 | 21550 | 21500 | 21550 | 21500 | 8 |
| 545 | 20250227 | 102300 | 1178218200 | 21550 | 21550 | 21550 | 21500 | 6 |
| 546 | 20250227 | 102200 | 1178089000 | 21550 | 21500 | 21550 | 21450 | 174 |
| 547 | 20250227 | 102100 | 1174349850 | 21600 | 21550 | 21600 | 21550 | 101 |
| 548 | 20250227 | 102000 | 1172173250 | 21550 | 21500 | 21550 | 21450 | 432 |
| 549 | 20250227 | 101900 | 1162884750 | 21500 | 21500 | 21500 | 21450 | 113 |
| 550 | 20250227 | 101800 | 1160459950 | 21450 | 21500 | 21500 | 21450 | 10 |
| 551 | 20250227 | 101700 | 1160245100 | 21550 | 21400 | 21550 | 21400 | 283 |
| 552 | 20250227 | 101600 | 1154163250 | 21400 | 21450 | 21500 | 21400 | 258 |
| 553 | 20250227 | 101500 | 1148635650 | 21450 | 21400 | 21450 | 21400 | 54 |
| 554 | 20250227 | 101400 | 1147478600 | 21450 | 21400 | 21450 | 21400 | 64 |
| 555 | 20250227 | 101300 | 1146108900 | 21400 | 21450 | 21500 | 21400 | 202 |
| 556 | 20250227 | 101200 | 1141781600 | 21450 | 21450 | 21450 | 21400 | 128 |
| 557 | 20250227 | 101100 | 1139036200 | 21400 | 21350 | 21400 | 21350 | 266 |
| 558 | 20250227 | 101000 | 1133347500 | 21250 | 21300 | 21350 | 21250 | 409 |
| 559 | 20250227 | 100900 | 1124636350 | 21400 | 21350 | 21400 | 21350 | 216 |
| 560 | 20250227 | 100800 | 1120015900 | 21200 | 21400 | 21400 | 21200 | 4722 |
| 561 | 20250227 | 100700 | 1019665150 | 21350 | 21350 | 21450 | 21350 | 174 |
| 562 | 20250227 | 100600 | 1015942700 | 21350 | 21400 | 21450 | 21300 | 2297 |
| 563 | 20250227 | 100500 | 966866850 | 21450 | 21500 | 21550 | 21450 | 2055 |
| 564 | 20250227 | 100400 | 922706600 | 21500 | 21500 | 21500 | 21500 | 34 |
| 565 | 20250227 | 100300 | 921975600 | 21600 | 21500 | 21600 | 21500 | 81 |
| 566 | 20250227 | 100200 | 920230300 | 21500 | 21500 | 21550 | 21500 | 283 |
| 567 | 20250227 | 100100 | 914143050 | 21500 | 21550 | 21550 | 21500 | 235 |
| 568 | 20250227 | 100000 | 909078950 | 21600 | 21650 | 21650 | 21550 | 937 |
| 569 | 20250227 | 095900 | 888839100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 570 | 20250227 | 095800 | 888839100 | 21650 | 21650 | 21650 | 21650 | 51 |
| 571 | 20250227 | 095700 | 887734950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 572 | 20250227 | 095600 | 887734950 | 21700 | 21650 | 21700 | 21650 | 2 |
| 573 | 20250227 | 095500 | 887691600 | 21700 | 21700 | 21700 | 21700 | 4 |
| 574 | 20250227 | 095400 | 887604800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 575 | 20250227 | 095300 | 887604800 | 21600 | 21650 | 21650 | 21600 | 178 |
| 576 | 20250227 | 095200 | 883751250 | 21650 | 21700 | 21700 | 21650 | 466 |
| 577 | 20250227 | 095100 | 873654350 | 21700 | 21700 | 21700 | 21700 | 13 |
| 578 | 20250227 | 095000 | 873372250 | 21650 | 21700 | 21700 | 21650 | 607 |
| 579 | 20250227 | 094900 | 860200500 | 21750 | 21700 | 21750 | 21700 | 702 |
| 580 | 20250227 | 094800 | 844967050 | 21700 | 21700 | 21700 | 21700 | 6 |
| 581 | 20250227 | 094700 | 844836850 | 21700 | 21650 | 21700 | 21650 | 206 |
| 582 | 20250227 | 094600 | 840376650 | 21650 | 21650 | 21650 | 21650 | 195 |
| 583 | 20250227 | 094500 | 836154900 | 21650 | 21650 | 21650 | 21650 | 29 |
| 584 | 20250227 | 094400 | 835527050 | 21600 | 21650 | 21650 | 21600 | 4 |
| 585 | 20250227 | 094300 | 835440600 | 21650 | 21550 | 21650 | 21550 | 624 |
| 586 | 20250227 | 094200 | 821992850 | 21550 | 21500 | 21550 | 21500 | 110 |
| 587 | 20250227 | 094100 | 819625000 | 21550 | 21550 | 21550 | 21550 | 51 |
| 588 | 20250227 | 094000 | 818525950 | 21550 | 21600 | 21600 | 21550 | 256 |
| 589 | 20250227 | 093900 | 813008950 | 21550 | 21650 | 21650 | 21550 | 547 |
| 590 | 20250227 | 093800 | 801184100 | 21550 | 21600 | 21600 | 21550 | 695 |
| 591 | 20250227 | 093700 | 786195900 | 21600 | 21600 | 21600 | 21600 | 219 |
| 592 | 20250227 | 093600 | 781465500 | 21600 | 21650 | 21650 | 21600 | 217 |
| 593 | 20250227 | 093500 | 776775200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 594 | 20250227 | 093400 | 776775200 | 21650 | 21650 | 21650 | 21600 | 98 |
| 595 | 20250227 | 093300 | 774653550 | 21650 | 21600 | 21650 | 21600 | 597 |
| 596 | 20250227 | 093200 | 761742400 | 21600 | 21600 | 21650 | 21600 | 232 |
| 597 | 20250227 | 093100 | 756731000 | 21600 | 21550 | 21650 | 21550 | 11 |
| 598 | 20250227 | 093000 | 756493550 | 21550 | 21600 | 21650 | 21550 | 373 |
| 599 | 20250227 | 092900 | 748436850 | 21600 | 21600 | 21600 | 21500 | 2379 |
| 600 | 20250227 | 092800 | 697092150 | 21600 | 21650 | 21650 | 21600 | 314 |
| 601 | 20250227 | 092700 | 690299950 | 21650 | 21650 | 21700 | 21650 | 135 |
| 602 | 20250227 | 092600 | 687376900 | 21650 | 21650 | 21650 | 21650 | 624 |
| 603 | 20250227 | 092500 | 673867300 | 21700 | 21650 | 21700 | 21650 | 65 |
| 604 | 20250227 | 092400 | 672460000 | 21650 | 21650 | 21650 | 21650 | 429 |
| 605 | 20250227 | 092300 | 663172150 | 21650 | 21700 | 21750 | 21650 | 617 |
| 606 | 20250227 | 092200 | 649800350 | 21700 | 21650 | 21700 | 21650 | 212 |
| 607 | 20250227 | 092100 | 645209050 | 21700 | 21700 | 21750 | 21650 | 121 |
| 608 | 20250227 | 092000 | 642583800 | 21700 | 21750 | 21750 | 21700 | 411 |
| 609 | 20250227 | 091900 | 633646900 | 21750 | 21700 | 21750 | 21700 | 61 |
| 610 | 20250227 | 091800 | 632321700 | 21700 | 21800 | 21800 | 21700 | 378 |
| 611 | 20250227 | 091700 | 624116350 | 21800 | 21900 | 21900 | 21800 | 47 |
| 612 | 20250227 | 091600 | 623087250 | 21900 | 21800 | 21900 | 21700 | 2359 |
| 613 | 20250227 | 091500 | 571894150 | 21750 | 21800 | 21800 | 21750 | 120 |
| 614 | 20250227 | 091400 | 569283150 | 21750 | 21900 | 21900 | 21750 | 1417 |
| 615 | 20250227 | 091300 | 538463100 | 21950 | 21850 | 21950 | 21800 | 847 |
| 616 | 20250227 | 091200 | 519973450 | 21900 | 21750 | 21900 | 21750 | 1732 |
| 617 | 20250227 | 091100 | 482276100 | 21750 | 21750 | 21800 | 21700 | 542 |
| 618 | 20250227 | 091000 | 470488500 | 21800 | 21900 | 21900 | 21800 | 1084 |
| 619 | 20250227 | 090900 | 446801500 | 21950 | 22000 | 22000 | 21950 | 387 |
| 620 | 20250227 | 090800 | 438306350 | 22000 | 22000 | 22000 | 21950 | 435 |
| 621 | 20250227 | 090700 | 428743650 | 22000 | 22050 | 22050 | 22000 | 1169 |
| 622 | 20250227 | 090600 | 403002650 | 22050 | 21900 | 22050 | 21900 | 3444 |
| 623 | 20250227 | 090500 | 327217300 | 21850 | 21850 | 21900 | 21800 | 1196 |
| 624 | 20250227 | 090400 | 301080800 | 21850 | 21900 | 21950 | 21850 | 828 |
| 625 | 20250227 | 090300 | 282950300 | 21900 | 21950 | 21950 | 21850 | 1063 |
| 626 | 20250227 | 090200 | 259669550 | 21950 | 22000 | 22000 | 21900 | 1773 |
| 627 | 20250227 | 090100 | 220818700 | 22000 | 22050 | 22050 | 21950 | 1483 |
| 628 | 20250227 | 090000 | 188235500 | 22050 | 21950 | 22050 | 21850 | 8580 |