33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 192200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 1567 |
| 3 | 20250227 | 192100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20250227 | 192000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20250227 | 191900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20250227 | 191800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20250227 | 191700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20250227 | 191600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20250227 | 191500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20250227 | 191400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20250227 | 191300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20250227 | 191200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20250227 | 191100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20250227 | 191000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20250227 | 190900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20250227 | 190800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20250227 | 190700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20250227 | 190600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20250227 | 190500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20250227 | 190400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20250227 | 190300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20250227 | 190200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20250227 | 190100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20250227 | 190000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20250227 | 185900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20250227 | 185800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20250227 | 185700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20250227 | 185600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20250227 | 185500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20250227 | 185400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20250227 | 185300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20250227 | 185200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 1567 |
| 33 | 20250227 | 185100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20250227 | 185000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20250227 | 184900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20250227 | 184800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20250227 | 184700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20250227 | 184600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20250227 | 184500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20250227 | 184400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20250227 | 184300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20250227 | 184200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20250227 | 184100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20250227 | 184000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20250227 | 183900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20250227 | 183800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20250227 | 183700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20250227 | 183600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20250227 | 183500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20250227 | 183400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20250227 | 183300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20250227 | 183200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20250227 | 183100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20250227 | 183000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20250227 | 182900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20250227 | 182800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20250227 | 182700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20250227 | 182600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20250227 | 182500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20250227 | 182400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20250227 | 182300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20250227 | 182200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 1567 |
| 63 | 20250227 | 182100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20250227 | 182000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20250227 | 181900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20250227 | 181800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20250227 | 181700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20250227 | 181600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20250227 | 181500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20250227 | 181400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20250227 | 181300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20250227 | 181200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20250227 | 181100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20250227 | 181000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20250227 | 180900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20250227 | 180800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20250227 | 180700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20250227 | 180600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20250227 | 180500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20250227 | 180400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20250227 | 180300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20250227 | 180200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20250227 | 180100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20250227 | 180000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20250227 | 175900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20250227 | 175800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20250227 | 175700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20250227 | 175600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20250227 | 175500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20250227 | 175400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20250227 | 175300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20250227 | 175200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 1567 |
| 93 | 20250227 | 175100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20250227 | 175000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20250227 | 174900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20250227 | 174800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20250227 | 174700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20250227 | 174600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20250227 | 174500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20250227 | 174400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20250227 | 174300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20250227 | 174200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20250227 | 174100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20250227 | 174000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20250227 | 173900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20250227 | 173800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20250227 | 173700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20250227 | 173600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20250227 | 173500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20250227 | 173400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20250227 | 173300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20250227 | 173200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20250227 | 173100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20250227 | 173000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20250227 | 172900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20250227 | 172800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20250227 | 172700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20250227 | 172600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20250227 | 172500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20250227 | 172400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20250227 | 172300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20250227 | 172200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 1567 |
| 123 | 20250227 | 172100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20250227 | 172000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20250227 | 171900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20250227 | 171800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20250227 | 171700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20250227 | 171600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20250227 | 171500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20250227 | 171400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20250227 | 171300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20250227 | 171200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20250227 | 171100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20250227 | 171000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20250227 | 170900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20250227 | 170800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20250227 | 170700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20250227 | 170600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20250227 | 170500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20250227 | 170400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20250227 | 170300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20250227 | 170200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20250227 | 170100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20250227 | 170000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20250227 | 165900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20250227 | 165800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20250227 | 165700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20250227 | 165600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20250227 | 165500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20250227 | 165400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20250227 | 165300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20250227 | 165200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 1567 |
| 153 | 20250227 | 165100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20250227 | 165000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20250227 | 164900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20250227 | 164800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20250227 | 164700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20250227 | 164600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20250227 | 164500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20250227 | 164400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20250227 | 164300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20250227 | 164200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20250227 | 164100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20250227 | 164000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20250227 | 163900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20250227 | 163800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20250227 | 163700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20250227 | 163600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20250227 | 163500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20250227 | 163400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20250227 | 163300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20250227 | 163200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20250227 | 163100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20250227 | 163000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20250227 | 162900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20250227 | 162800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20250227 | 162700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20250227 | 162600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20250227 | 162500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20250227 | 162400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20250227 | 162300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20250227 | 162200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 1567 |
| 183 | 20250227 | 162100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 184 | 20250227 | 162000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 185 | 20250227 | 161900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 186 | 20250227 | 161800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20250227 | 161700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20250227 | 161600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20250227 | 161500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 190 | 20250227 | 161400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 191 | 20250227 | 161300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 192 | 20250227 | 161200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 193 | 20250227 | 161100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 194 | 20250227 | 161000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20250227 | 160900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20250227 | 160800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20250227 | 160700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20250227 | 160600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20250227 | 160500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20250227 | 160400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20250227 | 160300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20250227 | 160200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20250227 | 160100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20250227 | 160000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20250227 | 155900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20250227 | 155800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20250227 | 155700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 208 | 20250227 | 155600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 209 | 20250227 | 155500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 210 | 20250227 | 155400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 211 | 20250227 | 155300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 212 | 20250227 | 155200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 1567 |
| 213 | 20250227 | 155100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 214 | 20250227 | 155000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 215 | 20250227 | 154900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 216 | 20250227 | 154800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 217 | 20250227 | 154700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 218 | 20250227 | 154600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 219 | 20250227 | 154500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 220 | 20250227 | 154400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 221 | 20250227 | 154300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 222 | 20250227 | 154200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 223 | 20250227 | 154100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 224 | 20250227 | 154000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 225 | 20250227 | 153900 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 226 | 20250227 | 153800 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 227 | 20250227 | 153700 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 228 | 20250227 | 153600 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 229 | 20250227 | 153500 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 230 | 20250227 | 153400 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 231 | 20250227 | 153300 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 232 | 20250227 | 153200 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 233 | 20250227 | 153100 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 0 |
| 234 | 20250227 | 153000 | 3154682150 | 35400 | 35400 | 35400 | 35400 | 1567 |
| 235 | 20250227 | 152900 | 3099210350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 236 | 20250227 | 152800 | 3099210350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 237 | 20250227 | 152700 | 3099210350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 238 | 20250227 | 152600 | 3099210350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 239 | 20250227 | 152500 | 3099210350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 240 | 20250227 | 152400 | 3099210350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 241 | 20250227 | 152300 | 3099210350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 242 | 20250227 | 152200 | 3099210350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 243 | 20250227 | 152100 | 3099210350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 244 | 20250227 | 152000 | 3099210350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 245 | 20250227 | 151900 | 3099210350 | 35400 | 35400 | 35450 | 35350 | 305 |
| 246 | 20250227 | 151800 | 3088408550 | 35350 | 35400 | 35400 | 35350 | 71 |
| 247 | 20250227 | 151700 | 3085895350 | 35450 | 35400 | 35450 | 35350 | 260 |
| 248 | 20250227 | 151600 | 3076690300 | 35400 | 35300 | 35400 | 35300 | 775 |
| 249 | 20250227 | 151500 | 3049275900 | 35300 | 35300 | 35350 | 35250 | 204 |
| 250 | 20250227 | 151400 | 3042073350 | 35300 | 35300 | 35350 | 35300 | 54 |
| 251 | 20250227 | 151300 | 3040166900 | 35350 | 35300 | 35350 | 35300 | 71 |
| 252 | 20250227 | 151200 | 3037658750 | 35300 | 35300 | 35350 | 35300 | 227 |
| 253 | 20250227 | 151100 | 3029644600 | 35300 | 35300 | 35350 | 35250 | 106 |
| 254 | 20250227 | 151000 | 3025899100 | 35250 | 35300 | 35350 | 35250 | 306 |
| 255 | 20250227 | 150900 | 3015090350 | 35250 | 35300 | 35300 | 35250 | 248 |
| 256 | 20250227 | 150800 | 3006337950 | 35250 | 35300 | 35350 | 35250 | 135 |
| 257 | 20250227 | 150700 | 3001570800 | 35300 | 35300 | 35350 | 35300 | 25 |
| 258 | 20250227 | 150600 | 3000687900 | 35300 | 35250 | 35350 | 35250 | 53 |
| 259 | 20250227 | 150500 | 2998817600 | 35300 | 35300 | 35400 | 35300 | 681 |
| 260 | 20250227 | 150400 | 2974771650 | 35300 | 35300 | 35300 | 35300 | 168 |
| 261 | 20250227 | 150300 | 2968841250 | 35300 | 35300 | 35350 | 35300 | 20 |
| 262 | 20250227 | 150200 | 2968135200 | 35350 | 35300 | 35350 | 35300 | 50 |
| 263 | 20250227 | 150100 | 2966367950 | 35300 | 35300 | 35350 | 35250 | 53 |
| 264 | 20250227 | 150000 | 2964495850 | 35250 | 35300 | 35350 | 35250 | 464 |
| 265 | 20250227 | 145900 | 2948119050 | 35300 | 35300 | 35350 | 35300 | 12 |
| 266 | 20250227 | 145800 | 2947695350 | 35350 | 35300 | 35350 | 35250 | 81 |
| 267 | 20250227 | 145700 | 2944834350 | 35250 | 35300 | 35350 | 35250 | 513 |
| 268 | 20250227 | 145600 | 2926725250 | 35300 | 35300 | 35400 | 35300 | 92 |
| 269 | 20250227 | 145500 | 2923477550 | 35300 | 35350 | 35400 | 35300 | 193 |
| 270 | 20250227 | 145400 | 2916659250 | 35350 | 35450 | 35450 | 35350 | 250 |
| 271 | 20250227 | 145300 | 2907810000 | 35400 | 35400 | 35400 | 35300 | 15 |
| 272 | 20250227 | 145200 | 2907279250 | 35450 | 35350 | 35450 | 35300 | 412 |
| 273 | 20250227 | 145100 | 2892698750 | 35400 | 35400 | 35400 | 35250 | 238 |
| 274 | 20250227 | 145000 | 2884286350 | 35400 | 35400 | 35400 | 35300 | 375 |
| 275 | 20250227 | 144900 | 2871028200 | 35400 | 35350 | 35400 | 35350 | 34 |
| 276 | 20250227 | 144800 | 2869826050 | 35350 | 35300 | 35350 | 35250 | 324 |
| 277 | 20250227 | 144700 | 2858386650 | 35250 | 35300 | 35300 | 35250 | 450 |
| 278 | 20250227 | 144600 | 2842510700 | 35300 | 35300 | 35300 | 35300 | 46 |
| 279 | 20250227 | 144500 | 2840886900 | 35300 | 35250 | 35300 | 35200 | 927 |
| 280 | 20250227 | 144400 | 2808202250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 281 | 20250227 | 144300 | 2808202250 | 35250 | 35250 | 35250 | 35250 | 67 |
| 282 | 20250227 | 144200 | 2805840500 | 35250 | 35250 | 35300 | 35250 | 286 |
| 283 | 20250227 | 144100 | 2795757000 | 35250 | 35300 | 35300 | 35200 | 438 |
| 284 | 20250227 | 144000 | 2780316100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 285 | 20250227 | 143900 | 2780316100 | 35250 | 35250 | 35250 | 35250 | 236 |
| 286 | 20250227 | 143800 | 2771997100 | 35300 | 35300 | 35300 | 35300 | 12 |
| 287 | 20250227 | 143700 | 2771573500 | 35300 | 35250 | 35300 | 35250 | 607 |
| 288 | 20250227 | 143600 | 2750161300 | 35250 | 35300 | 35300 | 35250 | 276 |
| 289 | 20250227 | 143500 | 2740430350 | 35300 | 35250 | 35300 | 35250 | 170 |
| 290 | 20250227 | 143400 | 2734430350 | 35300 | 35300 | 35300 | 35300 | 204 |
| 291 | 20250227 | 143300 | 2727229150 | 35250 | 35300 | 35350 | 35250 | 326 |
| 292 | 20250227 | 143200 | 2715723000 | 35300 | 35300 | 35300 | 35300 | 8 |
| 293 | 20250227 | 143100 | 2715440600 | 35250 | 35250 | 35250 | 35250 | 532 |
| 294 | 20250227 | 143000 | 2696687600 | 35250 | 35250 | 35250 | 35250 | 15 |
| 295 | 20250227 | 142900 | 2696158850 | 35250 | 35250 | 35300 | 35250 | 600 |
| 296 | 20250227 | 142800 | 2675006750 | 35300 | 35250 | 35300 | 35250 | 390 |
| 297 | 20250227 | 142700 | 2661258150 | 35300 | 35300 | 35300 | 35250 | 267 |
| 298 | 20250227 | 142600 | 2651842200 | 35300 | 35350 | 35350 | 35300 | 1618 |
| 299 | 20250227 | 142500 | 2594691100 | 35400 | 35450 | 35450 | 35350 | 209 |
| 300 | 20250227 | 142400 | 2587300900 | 35350 | 35400 | 35500 | 35350 | 755 |
| 301 | 20250227 | 142300 | 2560582850 | 35500 | 35400 | 35550 | 35400 | 1193 |
| 302 | 20250227 | 142200 | 2518305450 | 35450 | 35500 | 35500 | 35450 | 686 |
| 303 | 20250227 | 142100 | 2493981700 | 35500 | 35450 | 35500 | 35450 | 459 |
| 304 | 20250227 | 142000 | 2477705200 | 35500 | 35450 | 35500 | 35450 | 216 |
| 305 | 20250227 | 141900 | 2470037700 | 35450 | 35400 | 35450 | 35400 | 582 |
| 306 | 20250227 | 141800 | 2449416900 | 35450 | 35400 | 35450 | 35400 | 21 |
| 307 | 20250227 | 141700 | 2448673200 | 35450 | 35450 | 35450 | 35450 | 10 |
| 308 | 20250227 | 141600 | 2448318700 | 35400 | 35450 | 35450 | 35400 | 230 |
| 309 | 20250227 | 141500 | 2440176250 | 35450 | 35450 | 35450 | 35400 | 80 |
| 310 | 20250227 | 141400 | 2437341000 | 35450 | 35450 | 35450 | 35450 | 414 |
| 311 | 20250227 | 141300 | 2422664700 | 35500 | 35500 | 35500 | 35500 | 134 |
| 312 | 20250227 | 141200 | 2417907700 | 35450 | 35450 | 35450 | 35450 | 72 |
| 313 | 20250227 | 141100 | 2415355300 | 35450 | 35500 | 35500 | 35450 | 222 |
| 314 | 20250227 | 141000 | 2407485350 | 35450 | 35550 | 35550 | 35450 | 29 |
| 315 | 20250227 | 140900 | 2406455850 | 35450 | 35450 | 35450 | 35450 | 15 |
| 316 | 20250227 | 140800 | 2405924100 | 35500 | 35500 | 35500 | 35450 | 410 |
| 317 | 20250227 | 140700 | 2391380200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 318 | 20250227 | 140600 | 2391380200 | 35450 | 35500 | 35500 | 35450 | 166 |
| 319 | 20250227 | 140500 | 2385495400 | 35500 | 35450 | 35500 | 35450 | 676 |
| 320 | 20250227 | 140400 | 2361515150 | 35450 | 35500 | 35500 | 35450 | 77 |
| 321 | 20250227 | 140300 | 2358785400 | 35450 | 35500 | 35500 | 35450 | 18 |
| 322 | 20250227 | 140200 | 2358147250 | 35500 | 35500 | 35500 | 35500 | 139 |
| 323 | 20250227 | 140100 | 2353212750 | 35500 | 35500 | 35500 | 35500 | 22 |
| 324 | 20250227 | 140000 | 2352431750 | 35500 | 35450 | 35500 | 35400 | 398 |
| 325 | 20250227 | 135900 | 2338322450 | 35400 | 35400 | 35450 | 35400 | 517 |
| 326 | 20250227 | 135800 | 2320020350 | 35400 | 35400 | 35400 | 35400 | 93 |
| 327 | 20250227 | 135700 | 2316728150 | 35400 | 35400 | 35450 | 35400 | 94 |
| 328 | 20250227 | 135600 | 2313400350 | 35450 | 35450 | 35450 | 35400 | 339 |
| 329 | 20250227 | 135500 | 2301393950 | 35450 | 35450 | 35450 | 35450 | 205 |
| 330 | 20250227 | 135400 | 2294126700 | 35400 | 35400 | 35400 | 35400 | 26 |
| 331 | 20250227 | 135300 | 2293206300 | 35400 | 35450 | 35450 | 35400 | 456 |
| 332 | 20250227 | 135200 | 2277053150 | 35400 | 35400 | 35400 | 35350 | 39 |
| 333 | 20250227 | 135100 | 2275672750 | 35350 | 35400 | 35400 | 35350 | 240 |
| 334 | 20250227 | 135000 | 2267177050 | 35450 | 35450 | 35450 | 35450 | 0 |
| 335 | 20250227 | 134900 | 2267177050 | 35450 | 35450 | 35450 | 35450 | 351 |
| 336 | 20250227 | 134800 | 2254734100 | 35350 | 35400 | 35450 | 35350 | 1072 |
| 337 | 20250227 | 134700 | 2216784900 | 35400 | 35400 | 35400 | 35400 | 15 |
| 338 | 20250227 | 134600 | 2216253900 | 35400 | 35400 | 35400 | 35400 | 106 |
| 339 | 20250227 | 134500 | 2212501500 | 35400 | 35450 | 35450 | 35400 | 261 |
| 340 | 20250227 | 134400 | 2203262000 | 35450 | 35450 | 35450 | 35450 | 9 |
| 341 | 20250227 | 134300 | 2202942950 | 35450 | 35450 | 35450 | 35450 | 29 |
| 342 | 20250227 | 134200 | 2201914900 | 35450 | 35450 | 35450 | 35450 | 46 |
| 343 | 20250227 | 134100 | 2200284200 | 35450 | 35450 | 35450 | 35450 | 194 |
| 344 | 20250227 | 134000 | 2193406900 | 35450 | 35450 | 35450 | 35450 | 12 |
| 345 | 20250227 | 133900 | 2192981500 | 35450 | 35500 | 35500 | 35450 | 357 |
| 346 | 20250227 | 133800 | 2180325800 | 35500 | 35500 | 35500 | 35500 | 1 |
| 347 | 20250227 | 133700 | 2180290300 | 35500 | 35400 | 35500 | 35400 | 101 |
| 348 | 20250227 | 133600 | 2176712250 | 35450 | 35450 | 35450 | 35450 | 219 |
| 349 | 20250227 | 133500 | 2168948700 | 35450 | 35450 | 35450 | 35450 | 63 |
| 350 | 20250227 | 133400 | 2166715350 | 35400 | 35450 | 35500 | 35400 | 394 |
| 351 | 20250227 | 133300 | 2152744500 | 35450 | 35500 | 35500 | 35450 | 241 |
| 352 | 20250227 | 133200 | 2144201000 | 35500 | 35500 | 35500 | 35500 | 46 |
| 353 | 20250227 | 133100 | 2142568000 | 35500 | 35450 | 35500 | 35450 | 238 |
| 354 | 20250227 | 133000 | 2134130050 | 35500 | 35450 | 35500 | 35450 | 22 |
| 355 | 20250227 | 132900 | 2133349850 | 35500 | 35500 | 35500 | 35500 | 329 |
| 356 | 20250227 | 132800 | 2121670350 | 35450 | 35450 | 35500 | 35450 | 403 |
| 357 | 20250227 | 132700 | 2107383050 | 35500 | 35450 | 35500 | 35450 | 75 |
| 358 | 20250227 | 132600 | 2104724250 | 35450 | 35450 | 35450 | 35450 | 74 |
| 359 | 20250227 | 132500 | 2102100950 | 35450 | 35450 | 35500 | 35450 | 313 |
| 360 | 20250227 | 132400 | 2091004600 | 35500 | 35450 | 35500 | 35450 | 43 |
| 361 | 20250227 | 132300 | 2089478900 | 35500 | 35500 | 35500 | 35500 | 10 |
| 362 | 20250227 | 132200 | 2089123900 | 35500 | 35500 | 35500 | 35500 | 7 |
| 363 | 20250227 | 132100 | 2088875400 | 35450 | 35450 | 35450 | 35450 | 16 |
| 364 | 20250227 | 132000 | 2088308200 | 35450 | 35500 | 35500 | 35450 | 4 |
| 365 | 20250227 | 131900 | 2088166300 | 35500 | 35500 | 35500 | 35500 | 353 |
| 366 | 20250227 | 131800 | 2075634800 | 35500 | 35550 | 35550 | 35500 | 20 |
| 367 | 20250227 | 131700 | 2074924600 | 35550 | 35550 | 35550 | 35550 | 1 |
| 368 | 20250227 | 131600 | 2074889050 | 35500 | 35550 | 35550 | 35500 | 301 |
| 369 | 20250227 | 131500 | 2064199900 | 35600 | 35550 | 35600 | 35500 | 30 |
| 370 | 20250227 | 131400 | 2063132850 | 35600 | 35600 | 35600 | 35600 | 5 |
| 371 | 20250227 | 131300 | 2062954850 | 35600 | 35600 | 35600 | 35600 | 25 |
| 372 | 20250227 | 131200 | 2062064850 | 35600 | 35500 | 35600 | 35500 | 478 |
| 373 | 20250227 | 131100 | 2045066650 | 35500 | 35450 | 35550 | 35450 | 29 |
| 374 | 20250227 | 131000 | 2044036650 | 35500 | 35550 | 35550 | 35500 | 234 |
| 375 | 20250227 | 130900 | 2035729050 | 35500 | 35550 | 35550 | 35500 | 68 |
| 376 | 20250227 | 130800 | 2033312450 | 35550 | 35550 | 35550 | 35550 | 1 |
| 377 | 20250227 | 130700 | 2033276900 | 35500 | 35500 | 35500 | 35500 | 1 |
| 378 | 20250227 | 130600 | 2033241400 | 35500 | 35450 | 35600 | 35450 | 1725 |
| 379 | 20250227 | 130500 | 1971959550 | 35450 | 35400 | 35450 | 35400 | 234 |
| 380 | 20250227 | 130400 | 1963675350 | 35450 | 35500 | 35500 | 35450 | 108 |
| 381 | 20250227 | 130300 | 1959846600 | 35500 | 35500 | 35500 | 35450 | 234 |
| 382 | 20250227 | 130200 | 1951550800 | 35500 | 35500 | 35500 | 35450 | 480 |
| 383 | 20250227 | 130100 | 1934521850 | 35500 | 35450 | 35500 | 35450 | 108 |
| 384 | 20250227 | 130000 | 1930691650 | 35450 | 35500 | 35500 | 35450 | 22 |
| 385 | 20250227 | 125900 | 1929911450 | 35500 | 35500 | 35500 | 35450 | 406 |
| 386 | 20250227 | 125800 | 1915509550 | 35500 | 35500 | 35500 | 35500 | 1 |
| 387 | 20250227 | 125700 | 1915474050 | 35450 | 35500 | 35500 | 35450 | 416 |
| 388 | 20250227 | 125600 | 1900706850 | 35600 | 35600 | 35600 | 35600 | 2 |
| 389 | 20250227 | 125500 | 1900635650 | 35600 | 35500 | 35600 | 35500 | 92 |
| 390 | 20250227 | 125400 | 1897368550 | 35500 | 35550 | 35550 | 35500 | 36 |
| 391 | 20250227 | 125300 | 1896090250 | 35550 | 35550 | 35550 | 35550 | 247 |
| 392 | 20250227 | 125200 | 1887309400 | 35550 | 35500 | 35550 | 35500 | 145 |
| 393 | 20250227 | 125100 | 1882155100 | 35500 | 35500 | 35550 | 35500 | 885 |
| 394 | 20250227 | 125000 | 1850737550 | 35500 | 35550 | 35550 | 35500 | 328 |
| 395 | 20250227 | 124900 | 1839088200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 396 | 20250227 | 124800 | 1839088200 | 35500 | 35500 | 35500 | 35500 | 17 |
| 397 | 20250227 | 124700 | 1838484700 | 35500 | 35500 | 35500 | 35500 | 0 |
| 398 | 20250227 | 124600 | 1838484700 | 35500 | 35500 | 35500 | 35500 | 0 |
| 399 | 20250227 | 124500 | 1838484700 | 35500 | 35600 | 35650 | 35500 | 815 |
| 400 | 20250227 | 124400 | 1809497050 | 35600 | 35600 | 35600 | 35600 | 2 |
| 401 | 20250227 | 124300 | 1809425850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 402 | 20250227 | 124200 | 1809425850 | 35550 | 35600 | 35600 | 35500 | 372 |
| 403 | 20250227 | 124100 | 1796204400 | 35600 | 35550 | 35600 | 35500 | 225 |
| 404 | 20250227 | 124000 | 1788207600 | 35550 | 35500 | 35550 | 35500 | 686 |
| 405 | 20250227 | 123900 | 1763851650 | 35500 | 35500 | 35500 | 35450 | 273 |
| 406 | 20250227 | 123800 | 1754172050 | 35500 | 35500 | 35500 | 35500 | 91 |
| 407 | 20250227 | 123700 | 1750941550 | 35500 | 35500 | 35500 | 35500 | 1 |
| 408 | 20250227 | 123600 | 1750906050 | 35450 | 35550 | 35550 | 35450 | 286 |
| 409 | 20250227 | 123500 | 1740764900 | 35550 | 35500 | 35550 | 35500 | 282 |
| 410 | 20250227 | 123400 | 1730753800 | 35500 | 35550 | 35550 | 35500 | 51 |
| 411 | 20250227 | 123300 | 1728943150 | 35550 | 35500 | 35550 | 35500 | 247 |
| 412 | 20250227 | 123200 | 1720174250 | 35550 | 35500 | 35550 | 35500 | 2 |
| 413 | 20250227 | 123100 | 1720103200 | 35550 | 35500 | 35600 | 35500 | 390 |
| 414 | 20250227 | 123000 | 1706257900 | 35450 | 35500 | 35550 | 35450 | 812 |
| 415 | 20250227 | 122900 | 1677470000 | 35550 | 35550 | 35550 | 35550 | 11 |
| 416 | 20250227 | 122800 | 1677078950 | 35550 | 35500 | 35550 | 35500 | 150 |
| 417 | 20250227 | 122700 | 1671753400 | 35500 | 35500 | 35500 | 35500 | 238 |
| 418 | 20250227 | 122600 | 1663304400 | 35550 | 35550 | 35550 | 35550 | 2 |
| 419 | 20250227 | 122500 | 1663233300 | 35550 | 35500 | 35550 | 35500 | 337 |
| 420 | 20250227 | 122400 | 1651269750 | 35550 | 35550 | 35550 | 35500 | 170 |
| 421 | 20250227 | 122300 | 1645229650 | 35500 | 35550 | 35550 | 35500 | 219 |
| 422 | 20250227 | 122200 | 1637454300 | 35500 | 35500 | 35550 | 35500 | 450 |
| 423 | 20250227 | 122100 | 1621478900 | 35550 | 35550 | 35600 | 35500 | 160 |
| 424 | 20250227 | 122000 | 1615791700 | 35550 | 35600 | 35600 | 35500 | 63 |
| 425 | 20250227 | 121900 | 1613549200 | 35550 | 35550 | 35550 | 35550 | 6 |
| 426 | 20250227 | 121800 | 1613335900 | 35650 | 35500 | 35650 | 35500 | 519 |
| 427 | 20250227 | 121700 | 1594836250 | 35650 | 35600 | 35650 | 35500 | 1811 |
| 428 | 20250227 | 121600 | 1530490250 | 35600 | 35600 | 35650 | 35600 | 266 |
| 429 | 20250227 | 121500 | 1521014950 | 35600 | 35700 | 35700 | 35600 | 30 |
| 430 | 20250227 | 121400 | 1519946750 | 35650 | 35650 | 35650 | 35650 | 98 |
| 431 | 20250227 | 121300 | 1516453050 | 35650 | 35650 | 35650 | 35600 | 265 |
| 432 | 20250227 | 121200 | 1507016900 | 35700 | 35650 | 35700 | 35600 | 39 |
| 433 | 20250227 | 121100 | 1505626700 | 35600 | 35600 | 35600 | 35550 | 302 |
| 434 | 20250227 | 121000 | 1494880500 | 35700 | 35750 | 35750 | 35600 | 1345 |
| 435 | 20250227 | 120900 | 1446894350 | 35700 | 35700 | 35750 | 35700 | 214 |
| 436 | 20250227 | 120800 | 1439254500 | 35700 | 35700 | 35700 | 35650 | 232 |
| 437 | 20250227 | 120700 | 1430972150 | 35700 | 35750 | 35750 | 35700 | 125 |
| 438 | 20250227 | 120600 | 1426509350 | 35700 | 35750 | 35750 | 35700 | 216 |
| 439 | 20250227 | 120500 | 1418794650 | 35750 | 35700 | 35750 | 35700 | 309 |
| 440 | 20250227 | 120400 | 1407758950 | 35750 | 35750 | 35750 | 35700 | 30 |
| 441 | 20250227 | 120300 | 1406686950 | 35750 | 35800 | 35800 | 35700 | 33 |
| 442 | 20250227 | 120200 | 1405507500 | 35700 | 35750 | 35800 | 35700 | 429 |
| 443 | 20250227 | 120100 | 1390167750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 444 | 20250227 | 120000 | 1390167750 | 35800 | 35750 | 35800 | 35750 | 19 |
| 445 | 20250227 | 115900 | 1389488450 | 35800 | 35800 | 35800 | 35800 | 16 |
| 446 | 20250227 | 115800 | 1388915650 | 35800 | 35850 | 35850 | 35800 | 7 |
| 447 | 20250227 | 115700 | 1388665000 | 35850 | 35800 | 35850 | 35750 | 79 |
| 448 | 20250227 | 115600 | 1385837950 | 35800 | 35850 | 35850 | 35800 | 195 |
| 449 | 20250227 | 115500 | 1378856800 | 35850 | 35800 | 35850 | 35800 | 10 |
| 450 | 20250227 | 115400 | 1378498350 | 35850 | 35850 | 35850 | 35800 | 152 |
| 451 | 20250227 | 115300 | 1373050050 | 35850 | 35850 | 35900 | 35850 | 38 |
| 452 | 20250227 | 115200 | 1371687250 | 35850 | 35900 | 35900 | 35850 | 168 |
| 453 | 20250227 | 115100 | 1365663550 | 35900 | 35800 | 35900 | 35800 | 365 |
| 454 | 20250227 | 115000 | 1352579400 | 35850 | 35850 | 35900 | 35850 | 26 |
| 455 | 20250227 | 114900 | 1351646150 | 35900 | 35850 | 35900 | 35850 | 7 |
| 456 | 20250227 | 114800 | 1351394900 | 35850 | 35850 | 35850 | 35800 | 233 |
| 457 | 20250227 | 114700 | 1343042750 | 35800 | 35750 | 35800 | 35750 | 226 |
| 458 | 20250227 | 114600 | 1334963000 | 35750 | 35750 | 35750 | 35750 | 1000 |
| 459 | 20250227 | 114500 | 1299213000 | 35750 | 35800 | 35800 | 35700 | 25 |
| 460 | 20250227 | 114400 | 1298320050 | 35750 | 35700 | 35800 | 35700 | 246 |
| 461 | 20250227 | 114300 | 1289524400 | 35700 | 35700 | 35700 | 35700 | 40 |
| 462 | 20250227 | 114200 | 1288096400 | 35800 | 35750 | 35800 | 35700 | 272 |
| 463 | 20250227 | 114100 | 1278373300 | 35750 | 35750 | 35750 | 35750 | 11 |
| 464 | 20250227 | 114000 | 1277980050 | 35750 | 35750 | 35750 | 35750 | 56 |
| 465 | 20250227 | 113900 | 1275978050 | 35750 | 35700 | 35750 | 35600 | 554 |
| 466 | 20250227 | 113800 | 1256210150 | 35750 | 35750 | 35750 | 35750 | 1 |
| 467 | 20250227 | 113700 | 1256174400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 468 | 20250227 | 113600 | 1256174400 | 35750 | 35750 | 35750 | 35750 | 138 |
| 469 | 20250227 | 113500 | 1251240900 | 35700 | 35800 | 35800 | 35700 | 6 |
| 470 | 20250227 | 113400 | 1251026400 | 35700 | 35700 | 35700 | 35700 | 49 |
| 471 | 20250227 | 113300 | 1249277100 | 35700 | 35750 | 35750 | 35700 | 198 |
| 472 | 20250227 | 113200 | 1242208450 | 35750 | 35700 | 35750 | 35700 | 133 |
| 473 | 20250227 | 113100 | 1237457300 | 35700 | 35700 | 35700 | 35650 | 242 |
| 474 | 20250227 | 113000 | 1228821700 | 35650 | 35700 | 35700 | 35650 | 69 |
| 475 | 20250227 | 112900 | 1226359450 | 35750 | 35700 | 35750 | 35700 | 16 |
| 476 | 20250227 | 112800 | 1225788100 | 35650 | 35650 | 35650 | 35650 | 218 |
| 477 | 20250227 | 112700 | 1218016400 | 35650 | 35750 | 35750 | 35650 | 69 |
| 478 | 20250227 | 112600 | 1215554600 | 35750 | 35600 | 35750 | 35600 | 1969 |
| 479 | 20250227 | 112500 | 1145341200 | 35600 | 35600 | 35600 | 35600 | 124 |
| 480 | 20250227 | 112400 | 1140926800 | 35600 | 35550 | 35600 | 35550 | 327 |
| 481 | 20250227 | 112300 | 1129299850 | 35600 | 35650 | 35650 | 35500 | 1443 |
| 482 | 20250227 | 112200 | 1078055250 | 35650 | 35600 | 35700 | 35550 | 310 |
| 483 | 20250227 | 112100 | 1067024850 | 35600 | 35650 | 35650 | 35500 | 317 |
| 484 | 20250227 | 112000 | 1055758250 | 35600 | 35700 | 35700 | 35550 | 442 |
| 485 | 20250227 | 111900 | 1040033950 | 35600 | 35750 | 35750 | 35600 | 566 |
| 486 | 20250227 | 111800 | 1019855900 | 35650 | 35750 | 35750 | 35650 | 528 |
| 487 | 20250227 | 111700 | 1000997650 | 35750 | 35750 | 35750 | 35750 | 72 |
| 488 | 20250227 | 111600 | 998423650 | 35750 | 35750 | 35750 | 35700 | 343 |
| 489 | 20250227 | 111500 | 986176300 | 35750 | 35700 | 35750 | 35650 | 36 |
| 490 | 20250227 | 111400 | 984891450 | 35650 | 35700 | 35700 | 35650 | 63 |
| 491 | 20250227 | 111300 | 982644950 | 35650 | 35750 | 35750 | 35650 | 425 |
| 492 | 20250227 | 111200 | 967472150 | 35750 | 35750 | 35750 | 35700 | 35 |
| 493 | 20250227 | 111100 | 966222350 | 35750 | 35750 | 35750 | 35750 | 22 |
| 494 | 20250227 | 111000 | 965435850 | 35750 | 35800 | 35800 | 35700 | 424 |
| 495 | 20250227 | 110900 | 950289200 | 35750 | 35800 | 35800 | 35750 | 122 |
| 496 | 20250227 | 110800 | 945922700 | 35850 | 35850 | 35850 | 35850 | 62 |
| 497 | 20250227 | 110700 | 943700000 | 35850 | 35800 | 35850 | 35750 | 253 |
| 498 | 20250227 | 110600 | 934654000 | 35800 | 35800 | 35800 | 35800 | 315 |
| 499 | 20250227 | 110500 | 923377000 | 35800 | 35850 | 35850 | 35800 | 289 |
| 500 | 20250227 | 110400 | 913028050 | 35850 | 35850 | 35850 | 35800 | 246 |
| 501 | 20250227 | 110300 | 904220600 | 35850 | 35850 | 35850 | 35800 | 85 |
| 502 | 20250227 | 110200 | 901174250 | 35850 | 35850 | 35850 | 35800 | 151 |
| 503 | 20250227 | 110100 | 895760950 | 35850 | 35850 | 35900 | 35800 | 154 |
| 504 | 20250227 | 110000 | 890243050 | 35850 | 35850 | 35850 | 35800 | 72 |
| 505 | 20250227 | 105900 | 887662750 | 35800 | 35850 | 35850 | 35800 | 189 |
| 506 | 20250227 | 105800 | 880887400 | 35900 | 35950 | 35950 | 35900 | 988 |
| 507 | 20250227 | 105700 | 845376750 | 35850 | 35850 | 35850 | 35800 | 128 |
| 508 | 20250227 | 105600 | 840788850 | 35900 | 35950 | 35950 | 35800 | 362 |
| 509 | 20250227 | 105500 | 827801350 | 35950 | 35900 | 35950 | 35900 | 188 |
| 510 | 20250227 | 105400 | 821044300 | 35950 | 35950 | 35950 | 35900 | 142 |
| 511 | 20250227 | 105300 | 815940300 | 35900 | 35900 | 35900 | 35900 | 20 |
| 512 | 20250227 | 105200 | 815222300 | 35950 | 36000 | 36050 | 35950 | 221 |
| 513 | 20250227 | 105100 | 807273550 | 36050 | 36050 | 36050 | 35900 | 1316 |
| 514 | 20250227 | 105000 | 759903450 | 36000 | 36050 | 36050 | 36000 | 290 |
| 515 | 20250227 | 104900 | 749462750 | 36000 | 36050 | 36050 | 36000 | 770 |
| 516 | 20250227 | 104800 | 721707200 | 36100 | 36050 | 36150 | 36050 | 248 |
| 517 | 20250227 | 104700 | 712757850 | 36100 | 36100 | 36100 | 36050 | 233 |
| 518 | 20250227 | 104600 | 704357600 | 36100 | 36100 | 36100 | 36100 | 110 |
| 519 | 20250227 | 104500 | 700386600 | 36100 | 36100 | 36100 | 36050 | 93 |
| 520 | 20250227 | 104400 | 697029650 | 36150 | 36150 | 36200 | 36150 | 171 |
| 521 | 20250227 | 104300 | 690847750 | 36250 | 36100 | 36250 | 36100 | 503 |
| 522 | 20250227 | 104200 | 672660850 | 36050 | 36100 | 36100 | 36050 | 182 |
| 523 | 20250227 | 104100 | 666094900 | 36150 | 36200 | 36200 | 36150 | 20 |
| 524 | 20250227 | 104000 | 665371300 | 36250 | 36250 | 36250 | 36250 | 7 |
| 525 | 20250227 | 103900 | 665117550 | 36250 | 36250 | 36250 | 36050 | 727 |
| 526 | 20250227 | 103800 | 638874450 | 36150 | 36350 | 36350 | 36150 | 516 |
| 527 | 20250227 | 103700 | 620198300 | 36250 | 36300 | 36300 | 36250 | 370 |
| 528 | 20250227 | 103600 | 606779300 | 36250 | 36400 | 36400 | 36250 | 1056 |
| 529 | 20250227 | 103500 | 568441600 | 36350 | 36300 | 36350 | 36300 | 295 |
| 530 | 20250227 | 103400 | 557718400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 531 | 20250227 | 103300 | 557718400 | 36300 | 36300 | 36300 | 36300 | 520 |
| 532 | 20250227 | 103200 | 538842400 | 36300 | 36300 | 36300 | 36300 | 131 |
| 533 | 20250227 | 103100 | 534087100 | 36300 | 36300 | 36300 | 36300 | 97 |
| 534 | 20250227 | 103000 | 530566000 | 36200 | 36350 | 36400 | 36200 | 595 |
| 535 | 20250227 | 102900 | 508979450 | 36400 | 36350 | 36400 | 36350 | 5 |
| 536 | 20250227 | 102800 | 508797600 | 36350 | 36350 | 36400 | 36350 | 24 |
| 537 | 20250227 | 102700 | 507925150 | 36350 | 36350 | 36350 | 36350 | 41 |
| 538 | 20250227 | 102600 | 506434800 | 36400 | 36450 | 36450 | 36400 | 184 |
| 539 | 20250227 | 102500 | 499736450 | 36400 | 36450 | 36500 | 36400 | 329 |
| 540 | 20250227 | 102400 | 487755000 | 36550 | 36500 | 36600 | 36450 | 637 |
| 541 | 20250227 | 102300 | 464504500 | 36500 | 36500 | 36500 | 36500 | 59 |
| 542 | 20250227 | 102200 | 462351000 | 36550 | 36550 | 36550 | 36550 | 124 |
| 543 | 20250227 | 102100 | 457818800 | 36550 | 36600 | 36700 | 36550 | 30 |
| 544 | 20250227 | 102000 | 456721100 | 36600 | 36600 | 36600 | 36600 | 9 |
| 545 | 20250227 | 101900 | 456391700 | 36550 | 36550 | 36550 | 36550 | 221 |
| 546 | 20250227 | 101800 | 448314150 | 36500 | 36500 | 36500 | 36500 | 18 |
| 547 | 20250227 | 101700 | 447657150 | 36500 | 36600 | 36600 | 36500 | 41 |
| 548 | 20250227 | 101600 | 446159550 | 36550 | 36550 | 36550 | 36550 | 221 |
| 549 | 20250227 | 101500 | 438082000 | 36550 | 36600 | 36700 | 36550 | 32 |
| 550 | 20250227 | 101400 | 436911450 | 36700 | 36700 | 36700 | 36700 | 0 |
| 551 | 20250227 | 101300 | 436911450 | 36700 | 36700 | 36700 | 36700 | 1 |
| 552 | 20250227 | 101200 | 436874750 | 36700 | 36650 | 36700 | 36550 | 130 |
| 553 | 20250227 | 101100 | 432116700 | 36700 | 36600 | 36700 | 36600 | 38 |
| 554 | 20250227 | 101000 | 430725650 | 36600 | 36600 | 36600 | 36600 | 1 |
| 555 | 20250227 | 100900 | 430689050 | 36550 | 36550 | 36550 | 36550 | 19 |
| 556 | 20250227 | 100800 | 429994600 | 36500 | 36600 | 36600 | 36500 | 253 |
| 557 | 20250227 | 100700 | 420755700 | 36700 | 36700 | 36700 | 36700 | 6 |
| 558 | 20250227 | 100600 | 420535500 | 36500 | 36550 | 36550 | 36500 | 65 |
| 559 | 20250227 | 100500 | 418160400 | 36550 | 36600 | 36600 | 36500 | 200 |
| 560 | 20250227 | 100400 | 410854850 | 36550 | 36550 | 36550 | 36550 | 1 |
| 561 | 20250227 | 100300 | 410818300 | 36550 | 36600 | 36600 | 36550 | 333 |
| 562 | 20250227 | 100200 | 398646850 | 36650 | 36600 | 36750 | 36600 | 87 |
| 563 | 20250227 | 100100 | 395461650 | 36700 | 36700 | 36700 | 36700 | 4 |
| 564 | 20250227 | 100000 | 395314850 | 36600 | 36750 | 36750 | 36600 | 23 |
| 565 | 20250227 | 095900 | 394472900 | 36600 | 36600 | 36600 | 36600 | 3 |
| 566 | 20250227 | 095800 | 394363100 | 36550 | 36550 | 36550 | 36550 | 6 |
| 567 | 20250227 | 095700 | 394143800 | 36550 | 36650 | 36700 | 36550 | 66 |
| 568 | 20250227 | 095600 | 391725250 | 36700 | 36650 | 36700 | 36600 | 219 |
| 569 | 20250227 | 095500 | 383708800 | 36650 | 36650 | 36650 | 36650 | 9 |
| 570 | 20250227 | 095400 | 383378950 | 36600 | 36600 | 36600 | 36600 | 20 |
| 571 | 20250227 | 095300 | 382646950 | 36600 | 36600 | 36600 | 36600 | 116 |
| 572 | 20250227 | 095200 | 378401350 | 36600 | 36650 | 36650 | 36600 | 566 |
| 573 | 20250227 | 095100 | 357683750 | 36750 | 36650 | 36750 | 36600 | 21 |
| 574 | 20250227 | 095000 | 356914850 | 36650 | 36650 | 36650 | 36650 | 146 |
| 575 | 20250227 | 094900 | 351563950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 576 | 20250227 | 094800 | 351563950 | 36650 | 36700 | 36700 | 36650 | 21 |
| 577 | 20250227 | 094700 | 350794250 | 36700 | 36700 | 36700 | 36650 | 20 |
| 578 | 20250227 | 094600 | 350060300 | 36650 | 36700 | 36900 | 36650 | 66 |
| 579 | 20250227 | 094500 | 347639950 | 36700 | 36700 | 36700 | 36650 | 21 |
| 580 | 20250227 | 094400 | 346869300 | 36800 | 36800 | 36800 | 36600 | 53 |
| 581 | 20250227 | 094300 | 344922800 | 36800 | 36650 | 36800 | 36600 | 177 |
| 582 | 20250227 | 094200 | 338437800 | 36650 | 36650 | 36750 | 36650 | 31 |
| 583 | 20250227 | 094100 | 337301550 | 36650 | 36700 | 36750 | 36650 | 44 |
| 584 | 20250227 | 094000 | 335686750 | 36700 | 36750 | 36750 | 36700 | 43 |
| 585 | 20250227 | 093900 | 334108400 | 36750 | 36750 | 36750 | 36700 | 25 |
| 586 | 20250227 | 093800 | 333190700 | 36750 | 36650 | 36750 | 36650 | 128 |
| 587 | 20250227 | 093700 | 328499300 | 36650 | 36750 | 36750 | 36650 | 468 |
| 588 | 20250227 | 093600 | 311333150 | 36750 | 36750 | 36750 | 36750 | 70 |
| 589 | 20250227 | 093500 | 308760650 | 36750 | 36700 | 36750 | 36700 | 49 |
| 590 | 20250227 | 093400 | 306962050 | 36750 | 36850 | 36900 | 36750 | 226 |
| 591 | 20250227 | 093300 | 298648400 | 36900 | 36850 | 36900 | 36850 | 65 |
| 592 | 20250227 | 093200 | 296253100 | 36800 | 36800 | 36800 | 36800 | 38 |
| 593 | 20250227 | 093100 | 294854700 | 36700 | 36850 | 36850 | 36700 | 31 |
| 594 | 20250227 | 093000 | 293716850 | 36750 | 36750 | 36750 | 36700 | 496 |
| 595 | 20250227 | 092900 | 275498650 | 36750 | 36850 | 36850 | 36750 | 993 |
| 596 | 20250227 | 092800 | 238948250 | 36850 | 36850 | 36850 | 36850 | 51 |
| 597 | 20250227 | 092700 | 237068900 | 36900 | 36850 | 36900 | 36850 | 38 |
| 598 | 20250227 | 092600 | 235668550 | 36900 | 36900 | 36900 | 36900 | 70 |
| 599 | 20250227 | 092500 | 233085550 | 36900 | 36900 | 36900 | 36900 | 68 |
| 600 | 20250227 | 092400 | 230576350 | 36950 | 36850 | 36950 | 36850 | 13 |
| 601 | 20250227 | 092300 | 230096950 | 36850 | 36850 | 36850 | 36850 | 20 |
| 602 | 20250227 | 092200 | 229359950 | 36850 | 36900 | 36900 | 36850 | 235 |
| 603 | 20250227 | 092100 | 220700150 | 37000 | 37000 | 37000 | 37000 | 10 |
| 604 | 20250227 | 092000 | 220330150 | 37050 | 37050 | 37050 | 37050 | 1 |
| 605 | 20250227 | 091900 | 220293100 | 37050 | 36850 | 37050 | 36850 | 82 |
| 606 | 20250227 | 091800 | 217270000 | 36850 | 36900 | 37100 | 36850 | 575 |
| 607 | 20250227 | 091700 | 196077100 | 36900 | 36950 | 36950 | 36900 | 124 |
| 608 | 20250227 | 091600 | 191498050 | 37100 | 37000 | 37100 | 36950 | 134 |
| 609 | 20250227 | 091500 | 186540300 | 36950 | 36950 | 36950 | 36950 | 6 |
| 610 | 20250227 | 091400 | 186318600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 611 | 20250227 | 091300 | 186318600 | 36850 | 37050 | 37050 | 36850 | 611 |
| 612 | 20250227 | 091200 | 163728200 | 37100 | 37000 | 37100 | 37000 | 71 |
| 613 | 20250227 | 091100 | 161101100 | 37000 | 37000 | 37000 | 37000 | 24 |
| 614 | 20250227 | 091000 | 160213100 | 36850 | 37000 | 37000 | 36800 | 362 |
| 615 | 20250227 | 090900 | 146872600 | 37000 | 37000 | 37000 | 37000 | 28 |
| 616 | 20250227 | 090800 | 145836600 | 36850 | 37000 | 37000 | 36850 | 1072 |
| 617 | 20250227 | 090700 | 106236950 | 37000 | 37150 | 37150 | 37000 | 689 |
| 618 | 20250227 | 090600 | 80700950 | 37200 | 37200 | 37200 | 37200 | 30 |
| 619 | 20250227 | 090500 | 79584950 | 37250 | 37350 | 37400 | 37250 | 801 |
| 620 | 20250227 | 090400 | 49681450 | 37300 | 37200 | 37350 | 37200 | 40 |
| 621 | 20250227 | 090300 | 48191150 | 37050 | 37200 | 37200 | 37050 | 331 |
| 622 | 20250227 | 090200 | 35922950 | 37000 | 37050 | 37050 | 37000 | 45 |
| 623 | 20250227 | 090100 | 34257450 | 37050 | 37200 | 37200 | 37050 | 467 |
| 624 | 20250227 | 090000 | 16891650 | 37250 | 37200 | 37250 | 37200 | 454 |