35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 192000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 253889 |
| 3 | 20250227 | 191900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20250227 | 191800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20250227 | 191700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20250227 | 191600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20250227 | 191500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20250227 | 191400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20250227 | 191300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20250227 | 191200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20250227 | 191100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20250227 | 191000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20250227 | 190900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20250227 | 190800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20250227 | 190700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20250227 | 190600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20250227 | 190500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20250227 | 190400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20250227 | 190300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20250227 | 190200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20250227 | 190100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20250227 | 190000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20250227 | 185900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20250227 | 185800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20250227 | 185700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20250227 | 185600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20250227 | 185500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20250227 | 185400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20250227 | 185300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20250227 | 185200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20250227 | 185100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20250227 | 185000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 253889 |
| 33 | 20250227 | 184900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20250227 | 184800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20250227 | 184700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20250227 | 184600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20250227 | 184500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20250227 | 184400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20250227 | 184300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20250227 | 184200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20250227 | 184100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20250227 | 184000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20250227 | 183900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20250227 | 183800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20250227 | 183700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20250227 | 183600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20250227 | 183500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20250227 | 183400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20250227 | 183300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20250227 | 183200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20250227 | 183100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20250227 | 183000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20250227 | 182900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20250227 | 182800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20250227 | 182700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20250227 | 182600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20250227 | 182500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20250227 | 182400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20250227 | 182300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20250227 | 182200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20250227 | 182100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20250227 | 182000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 253889 |
| 63 | 20250227 | 181900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20250227 | 181800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20250227 | 181700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20250227 | 181600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20250227 | 181500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20250227 | 181400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20250227 | 181300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20250227 | 181200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20250227 | 181100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20250227 | 181000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20250227 | 180900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20250227 | 180800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20250227 | 180700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20250227 | 180600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20250227 | 180500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20250227 | 180400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20250227 | 180300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20250227 | 180200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20250227 | 180100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20250227 | 180000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20250227 | 175900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20250227 | 175800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20250227 | 175700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20250227 | 175600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20250227 | 175500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20250227 | 175400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20250227 | 175300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20250227 | 175200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20250227 | 175100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20250227 | 175000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 253889 |
| 93 | 20250227 | 174900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20250227 | 174800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20250227 | 174700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20250227 | 174600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20250227 | 174500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20250227 | 174400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20250227 | 174300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20250227 | 174200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20250227 | 174100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20250227 | 174000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20250227 | 173900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20250227 | 173800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20250227 | 173700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20250227 | 173600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20250227 | 173500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20250227 | 173400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20250227 | 173300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20250227 | 173200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20250227 | 173100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20250227 | 173000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20250227 | 172900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20250227 | 172800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20250227 | 172700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20250227 | 172600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20250227 | 172500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20250227 | 172400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20250227 | 172300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20250227 | 172200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20250227 | 172100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20250227 | 172000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 253889 |
| 123 | 20250227 | 171900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20250227 | 171800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20250227 | 171700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20250227 | 171600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20250227 | 171500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20250227 | 171400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20250227 | 171300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20250227 | 171200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20250227 | 171100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20250227 | 171000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20250227 | 170900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20250227 | 170800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20250227 | 170700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20250227 | 170600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20250227 | 170500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20250227 | 170400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20250227 | 170300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20250227 | 170200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20250227 | 170100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20250227 | 170000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20250227 | 165900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20250227 | 165800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20250227 | 165700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20250227 | 165600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20250227 | 165500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20250227 | 165400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20250227 | 165300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20250227 | 165200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20250227 | 165100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20250227 | 165000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 253889 |
| 153 | 20250227 | 164900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20250227 | 164800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20250227 | 164700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20250227 | 164600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20250227 | 164500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20250227 | 164400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20250227 | 164300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20250227 | 164200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20250227 | 164100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20250227 | 164000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20250227 | 163900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20250227 | 163800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20250227 | 163700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20250227 | 163600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20250227 | 163500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20250227 | 163400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20250227 | 163300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20250227 | 163200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20250227 | 163100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20250227 | 163000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20250227 | 162900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20250227 | 162800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20250227 | 162700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20250227 | 162600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20250227 | 162500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20250227 | 162400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20250227 | 162300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20250227 | 162200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20250227 | 162100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20250227 | 162000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 253889 |
| 183 | 20250227 | 161900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20250227 | 161800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20250227 | 161700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20250227 | 161600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20250227 | 161500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20250227 | 161400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20250227 | 161300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20250227 | 161200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20250227 | 161100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20250227 | 161000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20250227 | 160900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20250227 | 160800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20250227 | 160700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20250227 | 160600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20250227 | 160500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20250227 | 160400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20250227 | 160300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20250227 | 160200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20250227 | 160100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20250227 | 160000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20250227 | 155900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20250227 | 155800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20250227 | 155700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20250227 | 155600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20250227 | 155500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20250227 | 155400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20250227 | 155300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20250227 | 155200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20250227 | 155100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20250227 | 155000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 253889 |
| 213 | 20250227 | 154900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20250227 | 154800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20250227 | 154700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20250227 | 154600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20250227 | 154500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20250227 | 154400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20250227 | 154300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20250227 | 154200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20250227 | 154100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20250227 | 154000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20250227 | 153900 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20250227 | 153800 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 225 | 20250227 | 153700 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 226 | 20250227 | 153600 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 227 | 20250227 | 153500 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 228 | 20250227 | 153400 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 229 | 20250227 | 153300 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 230 | 20250227 | 153200 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 231 | 20250227 | 153100 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 232 | 20250227 | 153000 | 441515594150 | 44450 | 44450 | 44450 | 44450 | 253889 |
| 233 | 20250227 | 152900 | 430230228100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20250227 | 152800 | 430230228100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20250227 | 152700 | 430230228100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20250227 | 152600 | 430230228100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20250227 | 152500 | 430230228100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20250227 | 152400 | 430230228100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20250227 | 152300 | 430230228100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20250227 | 152200 | 430230228100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20250227 | 152100 | 430230228100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20250227 | 152000 | 430230228100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 243 | 20250227 | 151900 | 430230228100 | 44350 | 44350 | 44400 | 44300 | 73916 |
| 244 | 20250227 | 151800 | 426951487800 | 44300 | 44300 | 44350 | 44250 | 18095 |
| 245 | 20250227 | 151700 | 426149872200 | 44300 | 44300 | 44300 | 44250 | 25524 |
| 246 | 20250227 | 151600 | 425019247100 | 44250 | 44250 | 44300 | 44250 | 8543 |
| 247 | 20250227 | 151500 | 424641031250 | 44300 | 44250 | 44300 | 44250 | 13758 |
| 248 | 20250227 | 151400 | 424031683650 | 44250 | 44350 | 44350 | 44200 | 33368 |
| 249 | 20250227 | 151300 | 422553315000 | 44350 | 44300 | 44350 | 44300 | 9546 |
| 250 | 20250227 | 151200 | 422130306300 | 44300 | 44200 | 44350 | 44200 | 72251 |
| 251 | 20250227 | 151100 | 418929581500 | 44200 | 44200 | 44300 | 44150 | 29590 |
| 252 | 20250227 | 151000 | 417620498000 | 44200 | 44150 | 44200 | 44100 | 11401 |
| 253 | 20250227 | 150900 | 417116975150 | 44150 | 44150 | 44150 | 44100 | 4843 |
| 254 | 20250227 | 150800 | 416903293350 | 44100 | 44200 | 44200 | 44050 | 13288 |
| 255 | 20250227 | 150700 | 416317179650 | 44150 | 44200 | 44300 | 44100 | 40620 |
| 256 | 20250227 | 150600 | 414521988400 | 44200 | 44250 | 44250 | 44200 | 9631 |
| 257 | 20250227 | 150500 | 414095999450 | 44250 | 44250 | 44300 | 44200 | 46333 |
| 258 | 20250227 | 150400 | 412045878800 | 44250 | 44300 | 44300 | 44250 | 17625 |
| 259 | 20250227 | 150300 | 411265755950 | 44250 | 44250 | 44300 | 44250 | 13643 |
| 260 | 20250227 | 150200 | 410661926700 | 44300 | 44250 | 44300 | 44250 | 13949 |
| 261 | 20250227 | 150100 | 410044185450 | 44300 | 44250 | 44300 | 44200 | 18370 |
| 262 | 20250227 | 150000 | 409231049500 | 44250 | 44250 | 44250 | 44200 | 8381 |
| 263 | 20250227 | 145900 | 408860313500 | 44250 | 44250 | 44300 | 44200 | 36615 |
| 264 | 20250227 | 145800 | 407240115950 | 44250 | 44250 | 44250 | 44200 | 20188 |
| 265 | 20250227 | 145700 | 406346853850 | 44200 | 44200 | 44250 | 44200 | 8403 |
| 266 | 20250227 | 145600 | 405975193300 | 44200 | 44200 | 44250 | 44150 | 11270 |
| 267 | 20250227 | 145500 | 405476973500 | 44200 | 44200 | 44200 | 44150 | 23678 |
| 268 | 20250227 | 145400 | 404430442800 | 44200 | 44150 | 44200 | 44100 | 6624 |
| 269 | 20250227 | 145300 | 404138015950 | 44150 | 44200 | 44200 | 44100 | 32185 |
| 270 | 20250227 | 145200 | 402717158350 | 44150 | 44150 | 44200 | 44150 | 16821 |
| 271 | 20250227 | 145100 | 401974352800 | 44200 | 44200 | 44200 | 44150 | 6461 |
| 272 | 20250227 | 145000 | 401688817350 | 44200 | 44200 | 44200 | 44150 | 14089 |
| 273 | 20250227 | 144900 | 401066241650 | 44200 | 44200 | 44200 | 44150 | 31491 |
| 274 | 20250227 | 144800 | 399674373800 | 44200 | 44050 | 44200 | 44050 | 81186 |
| 275 | 20250227 | 144700 | 396091598700 | 44100 | 44100 | 44100 | 44050 | 10159 |
| 276 | 20250227 | 144600 | 395643675200 | 44100 | 44050 | 44100 | 44050 | 12036 |
| 277 | 20250227 | 144500 | 395113101150 | 44050 | 44000 | 44050 | 43950 | 17814 |
| 278 | 20250227 | 144400 | 394328809200 | 44000 | 44000 | 44000 | 43950 | 10585 |
| 279 | 20250227 | 144300 | 393863325200 | 44000 | 44000 | 44000 | 43950 | 4849 |
| 280 | 20250227 | 144200 | 393650004750 | 44000 | 44000 | 44000 | 43950 | 7362 |
| 281 | 20250227 | 144100 | 393326130300 | 43950 | 44000 | 44000 | 43950 | 7430 |
| 282 | 20250227 | 144000 | 392999297100 | 43950 | 43950 | 44000 | 43950 | 11079 |
| 283 | 20250227 | 143900 | 392512225900 | 44000 | 44000 | 44000 | 43950 | 8080 |
| 284 | 20250227 | 143800 | 392157013450 | 44000 | 44050 | 44050 | 43950 | 13353 |
| 285 | 20250227 | 143700 | 391569348200 | 44000 | 44100 | 44100 | 44000 | 30626 |
| 286 | 20250227 | 143600 | 390220185200 | 44100 | 44100 | 44100 | 44050 | 8120 |
| 287 | 20250227 | 143500 | 389862346050 | 44050 | 44100 | 44100 | 44050 | 7175 |
| 288 | 20250227 | 143400 | 389546125250 | 44100 | 44050 | 44100 | 44000 | 15141 |
| 289 | 20250227 | 143300 | 388879142200 | 44050 | 44000 | 44050 | 43950 | 27707 |
| 290 | 20250227 | 143200 | 387660106500 | 44000 | 44000 | 44000 | 43950 | 3736 |
| 291 | 20250227 | 143100 | 387495802750 | 44000 | 43950 | 44000 | 43950 | 2780 |
| 292 | 20250227 | 143000 | 387373572650 | 43950 | 44000 | 44000 | 43950 | 4398 |
| 293 | 20250227 | 142900 | 387180252600 | 44000 | 43950 | 44000 | 43950 | 7914 |
| 294 | 20250227 | 142800 | 386832376600 | 43950 | 43950 | 44000 | 43950 | 7559 |
| 295 | 20250227 | 142700 | 386500131600 | 44000 | 43950 | 44000 | 43950 | 6723 |
| 296 | 20250227 | 142600 | 386204616350 | 43950 | 43950 | 44000 | 43900 | 15947 |
| 297 | 20250227 | 142500 | 385503681150 | 43950 | 44000 | 44050 | 43950 | 34072 |
| 298 | 20250227 | 142400 | 384005109950 | 44000 | 44000 | 44050 | 44000 | 10401 |
| 299 | 20250227 | 142300 | 383547010500 | 44050 | 43950 | 44050 | 43950 | 10511 |
| 300 | 20250227 | 142200 | 383084523250 | 44000 | 44050 | 44100 | 43950 | 27146 |
| 301 | 20250227 | 142100 | 381889325700 | 44100 | 44100 | 44100 | 44050 | 1747 |
| 302 | 20250227 | 142000 | 381812322200 | 44100 | 44100 | 44100 | 44050 | 3592 |
| 303 | 20250227 | 141900 | 381653963650 | 44100 | 44050 | 44100 | 44000 | 15152 |
| 304 | 20250227 | 141800 | 380986482050 | 44000 | 44050 | 44050 | 44000 | 3130 |
| 305 | 20250227 | 141700 | 380848690350 | 44050 | 44050 | 44050 | 44000 | 2517 |
| 306 | 20250227 | 141600 | 380737885600 | 44000 | 44000 | 44050 | 44000 | 1939 |
| 307 | 20250227 | 141500 | 380652504400 | 44050 | 44050 | 44100 | 44000 | 5492 |
| 308 | 20250227 | 141400 | 380410629450 | 44050 | 44000 | 44100 | 44000 | 29907 |
| 309 | 20250227 | 141300 | 379093254450 | 44000 | 44000 | 44050 | 44000 | 5181 |
| 310 | 20250227 | 141200 | 378865167400 | 44000 | 44050 | 44050 | 43950 | 11165 |
| 311 | 20250227 | 141100 | 378373864050 | 44050 | 43950 | 44050 | 43950 | 10421 |
| 312 | 20250227 | 141000 | 377915364100 | 43950 | 43950 | 44000 | 43950 | 2551 |
| 313 | 20250227 | 140900 | 377803140900 | 44000 | 43950 | 44000 | 43950 | 7348 |
| 314 | 20250227 | 140800 | 377480151900 | 43950 | 44100 | 44100 | 43950 | 30047 |
| 315 | 20250227 | 140700 | 376157374850 | 44050 | 44000 | 44100 | 44000 | 9141 |
| 316 | 20250227 | 140600 | 375754673150 | 44000 | 44000 | 44050 | 44000 | 5087 |
| 317 | 20250227 | 140500 | 375530622500 | 44050 | 43950 | 44050 | 43950 | 24063 |
| 318 | 20250227 | 140400 | 374472217750 | 44000 | 44000 | 44000 | 43950 | 3895 |
| 319 | 20250227 | 140300 | 374300934750 | 43950 | 43950 | 44000 | 43950 | 4979 |
| 320 | 20250227 | 140200 | 374082070350 | 44000 | 43950 | 44000 | 43900 | 11330 |
| 321 | 20250227 | 140100 | 373584244400 | 43900 | 43900 | 44000 | 43900 | 9242 |
| 322 | 20250227 | 140000 | 373178114250 | 43900 | 43950 | 43950 | 43900 | 3370 |
| 323 | 20250227 | 135900 | 373030120050 | 43950 | 44000 | 44000 | 43900 | 14723 |
| 324 | 20250227 | 135800 | 372383030000 | 43950 | 44000 | 44000 | 43950 | 3394 |
| 325 | 20250227 | 135700 | 372233766450 | 44000 | 43950 | 44050 | 43950 | 26795 |
| 326 | 20250227 | 135600 | 371055251200 | 43950 | 44000 | 44050 | 43900 | 21116 |
| 327 | 20250227 | 135500 | 370126807550 | 44050 | 44000 | 44050 | 43900 | 16024 |
| 328 | 20250227 | 135400 | 369422236150 | 44000 | 44050 | 44050 | 43950 | 31123 |
| 329 | 20250227 | 135300 | 368052598300 | 44000 | 44100 | 44100 | 44000 | 22405 |
| 330 | 20250227 | 135200 | 367065628200 | 44100 | 44050 | 44100 | 44000 | 11823 |
| 331 | 20250227 | 135100 | 366544833800 | 44050 | 44050 | 44100 | 44000 | 25673 |
| 332 | 20250227 | 135000 | 365413984850 | 44000 | 44050 | 44050 | 44000 | 4766 |
| 333 | 20250227 | 134900 | 365204140750 | 44050 | 44150 | 44150 | 44000 | 19482 |
| 334 | 20250227 | 134800 | 364345424100 | 44100 | 44150 | 44150 | 44100 | 9586 |
| 335 | 20250227 | 134700 | 363922613150 | 44100 | 44150 | 44150 | 44100 | 2620 |
| 336 | 20250227 | 134600 | 363807017750 | 44100 | 44100 | 44150 | 44100 | 9621 |
| 337 | 20250227 | 134500 | 363382658600 | 44100 | 44150 | 44150 | 44100 | 9436 |
| 338 | 20250227 | 134400 | 362966465950 | 44150 | 44050 | 44150 | 44050 | 30633 |
| 339 | 20250227 | 134300 | 361615906100 | 44050 | 44050 | 44100 | 44050 | 9425 |
| 340 | 20250227 | 134200 | 361200693250 | 44050 | 44050 | 44100 | 44050 | 6193 |
| 341 | 20250227 | 134100 | 360927835600 | 44050 | 44100 | 44100 | 44050 | 6218 |
| 342 | 20250227 | 134000 | 360653874000 | 44050 | 44100 | 44100 | 44050 | 4645 |
| 343 | 20250227 | 133900 | 360449148950 | 44050 | 44100 | 44100 | 44050 | 6996 |
| 344 | 20250227 | 133800 | 360140806300 | 44100 | 44150 | 44150 | 44050 | 26312 |
| 345 | 20250227 | 133700 | 358980523350 | 44100 | 44150 | 44150 | 44100 | 16262 |
| 346 | 20250227 | 133600 | 358263270950 | 44150 | 44100 | 44150 | 44100 | 9765 |
| 347 | 20250227 | 133500 | 357832367400 | 44100 | 44150 | 44150 | 44100 | 10355 |
| 348 | 20250227 | 133400 | 357375630000 | 44100 | 44100 | 44150 | 44100 | 7391 |
| 349 | 20250227 | 133300 | 357049632700 | 44100 | 44150 | 44150 | 44100 | 4408 |
| 350 | 20250227 | 133200 | 356855175750 | 44150 | 44100 | 44150 | 44100 | 3544 |
| 351 | 20250227 | 133100 | 356698773500 | 44150 | 44150 | 44150 | 44100 | 4220 |
| 352 | 20250227 | 133000 | 356512587050 | 44100 | 44150 | 44150 | 44100 | 2830 |
| 353 | 20250227 | 132900 | 356387711750 | 44150 | 44100 | 44150 | 44100 | 3815 |
| 354 | 20250227 | 132800 | 356219412950 | 44100 | 44150 | 44150 | 44100 | 5633 |
| 355 | 20250227 | 132700 | 355970949900 | 44100 | 44050 | 44150 | 44050 | 17890 |
| 356 | 20250227 | 132600 | 355181900100 | 44100 | 44100 | 44100 | 44050 | 10346 |
| 357 | 20250227 | 132500 | 354726090800 | 44100 | 44050 | 44100 | 44050 | 4778 |
| 358 | 20250227 | 132400 | 354515538600 | 44050 | 44050 | 44100 | 44050 | 4994 |
| 359 | 20250227 | 132300 | 354295437750 | 44050 | 44050 | 44100 | 44000 | 13404 |
| 360 | 20250227 | 132200 | 353704942300 | 44050 | 44100 | 44100 | 44050 | 9453 |
| 361 | 20250227 | 132100 | 353288507200 | 44100 | 44100 | 44100 | 44050 | 20109 |
| 362 | 20250227 | 132000 | 352402440200 | 44100 | 44200 | 44200 | 44050 | 24198 |
| 363 | 20250227 | 131900 | 351334439800 | 44200 | 44150 | 44200 | 44150 | 5170 |
| 364 | 20250227 | 131800 | 351106105050 | 44150 | 44150 | 44200 | 44150 | 3638 |
| 365 | 20250227 | 131700 | 350945437200 | 44150 | 44150 | 44200 | 44150 | 5335 |
| 366 | 20250227 | 131600 | 350709834100 | 44150 | 44250 | 44250 | 44150 | 30692 |
| 367 | 20250227 | 131500 | 349353305350 | 44250 | 44250 | 44250 | 44200 | 8257 |
| 368 | 20250227 | 131400 | 348987993700 | 44250 | 44200 | 44250 | 44200 | 4388 |
| 369 | 20250227 | 131300 | 348793928450 | 44250 | 44250 | 44250 | 44200 | 3266 |
| 370 | 20250227 | 131200 | 348649467500 | 44250 | 44200 | 44250 | 44150 | 12861 |
| 371 | 20250227 | 131100 | 348080975400 | 44200 | 44200 | 44200 | 44150 | 6008 |
| 372 | 20250227 | 131000 | 347815502050 | 44200 | 44200 | 44200 | 44150 | 9761 |
| 373 | 20250227 | 130900 | 347384100700 | 44150 | 44200 | 44200 | 44150 | 3878 |
| 374 | 20250227 | 130800 | 347212730250 | 44200 | 44100 | 44200 | 44100 | 13652 |
| 375 | 20250227 | 130700 | 346609907150 | 44150 | 44100 | 44150 | 44100 | 8597 |
| 376 | 20250227 | 130600 | 346230411850 | 44100 | 44100 | 44150 | 44050 | 9182 |
| 377 | 20250227 | 130500 | 345825561150 | 44050 | 44100 | 44150 | 44050 | 14220 |
| 378 | 20250227 | 130400 | 345198497400 | 44150 | 44050 | 44150 | 44050 | 8278 |
| 379 | 20250227 | 130300 | 344833453950 | 44100 | 44100 | 44150 | 44050 | 13636 |
| 380 | 20250227 | 130200 | 344232161050 | 44100 | 44200 | 44200 | 44100 | 15575 |
| 381 | 20250227 | 130100 | 343544654250 | 44150 | 44150 | 44200 | 44150 | 6973 |
| 382 | 20250227 | 130000 | 343236699650 | 44200 | 44150 | 44200 | 44100 | 8137 |
| 383 | 20250227 | 125900 | 342877425700 | 44150 | 44150 | 44200 | 44100 | 8203 |
| 384 | 20250227 | 125800 | 342515325250 | 44150 | 44200 | 44250 | 44150 | 11646 |
| 385 | 20250227 | 125700 | 342000819350 | 44200 | 44250 | 44250 | 44200 | 8002 |
| 386 | 20250227 | 125600 | 341646984800 | 44250 | 44250 | 44250 | 44200 | 4709 |
| 387 | 20250227 | 125500 | 341438769850 | 44200 | 44250 | 44300 | 44200 | 33579 |
| 388 | 20250227 | 125400 | 339953067350 | 44300 | 44250 | 44300 | 44250 | 7911 |
| 389 | 20250227 | 125300 | 339602817100 | 44300 | 44300 | 44300 | 44250 | 11347 |
| 390 | 20250227 | 125200 | 339100267300 | 44300 | 44300 | 44300 | 44250 | 2767 |
| 391 | 20250227 | 125100 | 338977737550 | 44300 | 44300 | 44300 | 44250 | 12819 |
| 392 | 20250227 | 125000 | 338409954100 | 44300 | 44300 | 44300 | 44250 | 2572 |
| 393 | 20250227 | 124900 | 338296053500 | 44300 | 44300 | 44300 | 44250 | 8406 |
| 394 | 20250227 | 124800 | 337923738450 | 44300 | 44150 | 44300 | 44150 | 28592 |
| 395 | 20250227 | 124700 | 336659589250 | 44200 | 44200 | 44200 | 44150 | 2742 |
| 396 | 20250227 | 124600 | 336538450100 | 44200 | 44150 | 44200 | 44150 | 11447 |
| 397 | 20250227 | 124500 | 336032889400 | 44200 | 44200 | 44200 | 44150 | 3899 |
| 398 | 20250227 | 124400 | 335860648950 | 44150 | 44200 | 44200 | 44150 | 3874 |
| 399 | 20250227 | 124300 | 335689575800 | 44150 | 44200 | 44200 | 44150 | 5129 |
| 400 | 20250227 | 124200 | 335463074250 | 44200 | 44150 | 44200 | 44150 | 9312 |
| 401 | 20250227 | 124100 | 335051880150 | 44150 | 44200 | 44250 | 44150 | 21989 |
| 402 | 20250227 | 124000 | 334080251100 | 44250 | 44250 | 44250 | 44200 | 2135 |
| 403 | 20250227 | 123900 | 333985812450 | 44250 | 44250 | 44250 | 44200 | 5410 |
| 404 | 20250227 | 123800 | 333746603550 | 44250 | 44250 | 44250 | 44200 | 6842 |
| 405 | 20250227 | 123700 | 333444088700 | 44250 | 44300 | 44300 | 44200 | 6023 |
| 406 | 20250227 | 123600 | 333177526050 | 44300 | 44300 | 44350 | 44250 | 25884 |
| 407 | 20250227 | 123500 | 332031454400 | 44250 | 44400 | 44400 | 44250 | 64818 |
| 408 | 20250227 | 123400 | 329157147650 | 44400 | 44350 | 44400 | 44350 | 5998 |
| 409 | 20250227 | 123300 | 328890948150 | 44400 | 44350 | 44400 | 44300 | 34040 |
| 410 | 20250227 | 123200 | 327381337400 | 44350 | 44300 | 44350 | 44300 | 5253 |
| 411 | 20250227 | 123100 | 327148503200 | 44350 | 44350 | 44350 | 44300 | 6882 |
| 412 | 20250227 | 123000 | 326843426800 | 44350 | 44350 | 44350 | 44300 | 5065 |
| 413 | 20250227 | 122900 | 326618872650 | 44350 | 44250 | 44350 | 44250 | 18100 |
| 414 | 20250227 | 122800 | 325816986750 | 44250 | 44300 | 44300 | 44250 | 11808 |
| 415 | 20250227 | 122700 | 325293971700 | 44300 | 44200 | 44300 | 44200 | 11517 |
| 416 | 20250227 | 122600 | 324784102850 | 44250 | 44200 | 44250 | 44150 | 27805 |
| 417 | 20250227 | 122500 | 323554557250 | 44200 | 44200 | 44200 | 44150 | 2351 |
| 418 | 20250227 | 122400 | 323450683050 | 44150 | 44200 | 44200 | 44150 | 3393 |
| 419 | 20250227 | 122300 | 323300790000 | 44200 | 44150 | 44200 | 44150 | 1626 |
| 420 | 20250227 | 122200 | 323228957450 | 44200 | 44200 | 44200 | 44150 | 2307 |
| 421 | 20250227 | 122100 | 323127032700 | 44200 | 44200 | 44250 | 44150 | 7181 |
| 422 | 20250227 | 122000 | 322809604650 | 44250 | 44250 | 44250 | 44200 | 13665 |
| 423 | 20250227 | 121900 | 322205544750 | 44200 | 44200 | 44250 | 44200 | 3795 |
| 424 | 20250227 | 121800 | 322037720600 | 44250 | 44200 | 44250 | 44200 | 3171 |
| 425 | 20250227 | 121700 | 321897475650 | 44200 | 44250 | 44250 | 44200 | 2757 |
| 426 | 20250227 | 121600 | 321775542600 | 44250 | 44200 | 44250 | 44200 | 4064 |
| 427 | 20250227 | 121500 | 321595843250 | 44200 | 44200 | 44250 | 44200 | 7953 |
| 428 | 20250227 | 121400 | 321244014450 | 44200 | 44200 | 44250 | 44200 | 8513 |
| 429 | 20250227 | 121300 | 320867667450 | 44250 | 44250 | 44250 | 44200 | 4321 |
| 430 | 20250227 | 121200 | 320676528150 | 44200 | 44200 | 44250 | 44200 | 6229 |
| 431 | 20250227 | 121100 | 320401130700 | 44250 | 44250 | 44250 | 44200 | 9340 |
| 432 | 20250227 | 121000 | 319988195500 | 44200 | 44200 | 44250 | 44200 | 5389 |
| 433 | 20250227 | 120900 | 319749883600 | 44200 | 44300 | 44300 | 44200 | 31221 |
| 434 | 20250227 | 120800 | 318368521200 | 44250 | 44350 | 44350 | 44250 | 43312 |
| 435 | 20250227 | 120700 | 316449803400 | 44300 | 44350 | 44350 | 44300 | 22707 |
| 436 | 20250227 | 120600 | 315442767800 | 44350 | 44300 | 44350 | 44300 | 16058 |
| 437 | 20250227 | 120500 | 314730703100 | 44350 | 44350 | 44350 | 44300 | 9471 |
| 438 | 20250227 | 120400 | 314310803650 | 44300 | 44300 | 44350 | 44250 | 19989 |
| 439 | 20250227 | 120300 | 313425232600 | 44300 | 44300 | 44350 | 44250 | 26921 |
| 440 | 20250227 | 120200 | 312232893650 | 44300 | 44300 | 44300 | 44250 | 19704 |
| 441 | 20250227 | 120100 | 311360041200 | 44300 | 44300 | 44300 | 44250 | 14455 |
| 442 | 20250227 | 120000 | 310719805500 | 44250 | 44300 | 44300 | 44250 | 8811 |
| 443 | 20250227 | 115900 | 310329534900 | 44300 | 44200 | 44300 | 44150 | 63904 |
| 444 | 20250227 | 115800 | 307503205350 | 44150 | 44200 | 44200 | 44150 | 5311 |
| 445 | 20250227 | 115700 | 307268512500 | 44150 | 44100 | 44200 | 44100 | 15187 |
| 446 | 20250227 | 115600 | 306597603600 | 44150 | 44150 | 44150 | 44100 | 17423 |
| 447 | 20250227 | 115500 | 305828393600 | 44150 | 44100 | 44150 | 44050 | 30605 |
| 448 | 20250227 | 115400 | 304478393000 | 44050 | 44050 | 44100 | 44000 | 35240 |
| 449 | 20250227 | 115300 | 302926028850 | 44050 | 44050 | 44050 | 44000 | 6239 |
| 450 | 20250227 | 115200 | 302651460350 | 44050 | 44050 | 44050 | 44000 | 5873 |
| 451 | 20250227 | 115100 | 302393014350 | 44050 | 44000 | 44050 | 44000 | 4211 |
| 452 | 20250227 | 115000 | 302207568400 | 44050 | 44050 | 44050 | 44000 | 2806 |
| 453 | 20250227 | 114900 | 302084048600 | 44050 | 44000 | 44050 | 44000 | 10203 |
| 454 | 20250227 | 114800 | 301634966850 | 44050 | 44000 | 44050 | 44000 | 2161 |
| 455 | 20250227 | 114700 | 301539825850 | 44000 | 44050 | 44050 | 44000 | 4374 |
| 456 | 20250227 | 114600 | 301347288200 | 44000 | 44000 | 44050 | 44000 | 5367 |
| 457 | 20250227 | 114500 | 301111082750 | 44000 | 44050 | 44050 | 44000 | 3310 |
| 458 | 20250227 | 114400 | 300965356800 | 44000 | 44050 | 44050 | 44000 | 10530 |
| 459 | 20250227 | 114300 | 300501989000 | 44050 | 44050 | 44050 | 44000 | 1911 |
| 460 | 20250227 | 114200 | 300417820800 | 44050 | 44050 | 44050 | 44000 | 3789 |
| 461 | 20250227 | 114100 | 300250970200 | 44000 | 44050 | 44050 | 44000 | 3151 |
| 462 | 20250227 | 114000 | 300112209000 | 44050 | 44050 | 44050 | 44000 | 3509 |
| 463 | 20250227 | 113900 | 299957754050 | 44050 | 44050 | 44050 | 44000 | 5733 |
| 464 | 20250227 | 113800 | 299705403400 | 44000 | 43950 | 44050 | 43950 | 15187 |
| 465 | 20250227 | 113700 | 299037184250 | 44000 | 43950 | 44000 | 43900 | 21438 |
| 466 | 20250227 | 113600 | 298095174200 | 43950 | 43950 | 44000 | 43900 | 12595 |
| 467 | 20250227 | 113500 | 297541656150 | 43950 | 43950 | 44000 | 43950 | 5098 |
| 468 | 20250227 | 113400 | 297317481000 | 44000 | 43950 | 44000 | 43950 | 2509 |
| 469 | 20250227 | 113300 | 297207176850 | 43950 | 44000 | 44000 | 43950 | 9227 |
| 470 | 20250227 | 113200 | 296801417550 | 44000 | 44100 | 44100 | 43950 | 15163 |
| 471 | 20250227 | 113100 | 296133860350 | 44100 | 44050 | 44100 | 44050 | 5909 |
| 472 | 20250227 | 113000 | 295873379450 | 44100 | 44050 | 44100 | 44050 | 8001 |
| 473 | 20250227 | 112900 | 295520570300 | 44050 | 44100 | 44100 | 44050 | 4380 |
| 474 | 20250227 | 112800 | 295327527200 | 44050 | 44100 | 44100 | 44000 | 9517 |
| 475 | 20250227 | 112700 | 294908245450 | 44100 | 44100 | 44100 | 44050 | 7290 |
| 476 | 20250227 | 112600 | 294587009750 | 44100 | 44100 | 44100 | 44000 | 10710 |
| 477 | 20250227 | 112500 | 294115188350 | 44100 | 44100 | 44100 | 44050 | 7954 |
| 478 | 20250227 | 112400 | 293764583600 | 44100 | 44000 | 44100 | 43950 | 14635 |
| 479 | 20250227 | 112300 | 293119951700 | 44000 | 44050 | 44050 | 44000 | 9082 |
| 480 | 20250227 | 112200 | 292720251750 | 44000 | 44000 | 44050 | 43950 | 13249 |
| 481 | 20250227 | 112100 | 292137254600 | 44000 | 44050 | 44050 | 44000 | 2672 |
| 482 | 20250227 | 112000 | 292019609700 | 44050 | 44000 | 44050 | 43950 | 5764 |
| 483 | 20250227 | 111900 | 291766071650 | 43950 | 44000 | 44050 | 43950 | 12263 |
| 484 | 20250227 | 111800 | 291226501200 | 43950 | 44050 | 44050 | 43950 | 7376 |
| 485 | 20250227 | 111700 | 290902038700 | 44050 | 44050 | 44050 | 44000 | 9695 |
| 486 | 20250227 | 111600 | 290475400300 | 44050 | 44000 | 44050 | 43950 | 25885 |
| 487 | 20250227 | 111500 | 289336543250 | 44000 | 43950 | 44000 | 43950 | 5035 |
| 488 | 20250227 | 111400 | 289115185350 | 44000 | 44000 | 44000 | 43950 | 6474 |
| 489 | 20250227 | 111300 | 288830544250 | 43950 | 44000 | 44000 | 43950 | 5032 |
| 490 | 20250227 | 111200 | 288609235100 | 43950 | 44000 | 44000 | 43900 | 6554 |
| 491 | 20250227 | 111100 | 288321125550 | 44000 | 44000 | 44000 | 43950 | 5249 |
| 492 | 20250227 | 111000 | 288090321400 | 44000 | 43900 | 44000 | 43850 | 29475 |
| 493 | 20250227 | 110900 | 286795891950 | 43850 | 43950 | 44000 | 43850 | 18180 |
| 494 | 20250227 | 110800 | 285997651400 | 43950 | 43950 | 44000 | 43950 | 11684 |
| 495 | 20250227 | 110700 | 285484066350 | 43950 | 43900 | 43950 | 43900 | 14766 |
| 496 | 20250227 | 110600 | 284835641200 | 43900 | 43950 | 44000 | 43900 | 12877 |
| 497 | 20250227 | 110500 | 284269764450 | 43950 | 44000 | 44000 | 43950 | 15693 |
| 498 | 20250227 | 110400 | 283579944350 | 43950 | 43950 | 44000 | 43950 | 2318 |
| 499 | 20250227 | 110300 | 283477980400 | 44000 | 44050 | 44050 | 43950 | 12573 |
| 500 | 20250227 | 110200 | 282924781700 | 44050 | 44000 | 44050 | 44000 | 4383 |
| 501 | 20250227 | 110100 | 282731817750 | 44050 | 44000 | 44050 | 44000 | 6105 |
| 502 | 20250227 | 110000 | 282462983100 | 44050 | 44050 | 44050 | 44000 | 2693 |
| 503 | 20250227 | 105900 | 282344421200 | 44050 | 44100 | 44100 | 44000 | 14202 |
| 504 | 20250227 | 105800 | 281718796500 | 44050 | 44050 | 44100 | 44000 | 12841 |
| 505 | 20250227 | 105700 | 281153227250 | 44050 | 43950 | 44050 | 43950 | 26580 |
| 506 | 20250227 | 105600 | 279983677950 | 43950 | 43950 | 43950 | 43850 | 18800 |
| 507 | 20250227 | 105500 | 279157650000 | 43900 | 43900 | 43950 | 43900 | 6778 |
| 508 | 20250227 | 105400 | 278860016350 | 43900 | 43900 | 43950 | 43900 | 7878 |
| 509 | 20250227 | 105300 | 278514065750 | 43950 | 43950 | 43950 | 43900 | 9422 |
| 510 | 20250227 | 105200 | 278100342700 | 43950 | 43900 | 43950 | 43850 | 12555 |
| 511 | 20250227 | 105100 | 277549415750 | 43900 | 43950 | 43950 | 43850 | 13753 |
| 512 | 20250227 | 105000 | 276945569800 | 43900 | 43900 | 43950 | 43900 | 5015 |
| 513 | 20250227 | 104900 | 276725379500 | 43900 | 43950 | 43950 | 43900 | 15280 |
| 514 | 20250227 | 104800 | 276054539150 | 43950 | 43950 | 43950 | 43900 | 3330 |
| 515 | 20250227 | 104700 | 275908275050 | 43900 | 43950 | 44000 | 43900 | 6468 |
| 516 | 20250227 | 104600 | 275623984250 | 43950 | 43950 | 44000 | 43900 | 9657 |
| 517 | 20250227 | 104500 | 275199545450 | 43950 | 43850 | 43950 | 43850 | 11873 |
| 518 | 20250227 | 104400 | 274678225950 | 43900 | 43900 | 43950 | 43850 | 12435 |
| 519 | 20250227 | 104300 | 274132354800 | 43950 | 43900 | 43950 | 43900 | 8592 |
| 520 | 20250227 | 104200 | 273754969700 | 43900 | 44000 | 44000 | 43900 | 9897 |
| 521 | 20250227 | 104100 | 273320277900 | 43950 | 44000 | 44000 | 43950 | 4263 |
| 522 | 20250227 | 104000 | 273132882500 | 43950 | 43950 | 44000 | 43950 | 7475 |
| 523 | 20250227 | 103900 | 272804292650 | 43950 | 43850 | 44000 | 43850 | 8900 |
| 524 | 20250227 | 103800 | 272413248550 | 43850 | 43900 | 43950 | 43850 | 11950 |
| 525 | 20250227 | 103700 | 271888640600 | 43900 | 43950 | 44000 | 43900 | 10113 |
| 526 | 20250227 | 103600 | 271444355600 | 43950 | 43950 | 44000 | 43950 | 11130 |
| 527 | 20250227 | 103500 | 270954957950 | 43950 | 43950 | 44000 | 43900 | 25070 |
| 528 | 20250227 | 103400 | 269853993300 | 43900 | 43950 | 43950 | 43900 | 23420 |
| 529 | 20250227 | 103300 | 268825722900 | 43900 | 44100 | 44150 | 43900 | 29007 |
| 530 | 20250227 | 103200 | 267549129100 | 44150 | 44150 | 44150 | 44100 | 3664 |
| 531 | 20250227 | 103100 | 267387425650 | 44150 | 44150 | 44150 | 44100 | 10126 |
| 532 | 20250227 | 103000 | 266940562850 | 44100 | 44150 | 44150 | 44050 | 7845 |
| 533 | 20250227 | 102900 | 266594482550 | 44100 | 44100 | 44150 | 44050 | 8492 |
| 534 | 20250227 | 102800 | 266220052250 | 44100 | 44200 | 44200 | 44050 | 16409 |
| 535 | 20250227 | 102700 | 265496153850 | 44200 | 44150 | 44200 | 44100 | 7742 |
| 536 | 20250227 | 102600 | 265154134300 | 44150 | 44050 | 44150 | 44000 | 19696 |
| 537 | 20250227 | 102500 | 264285220450 | 44050 | 44100 | 44150 | 44000 | 14226 |
| 538 | 20250227 | 102400 | 263658232650 | 44100 | 44100 | 44100 | 44050 | 8275 |
| 539 | 20250227 | 102300 | 263293384650 | 44100 | 44100 | 44150 | 44050 | 25833 |
| 540 | 20250227 | 102200 | 262153918550 | 44150 | 44150 | 44150 | 44100 | 19903 |
| 541 | 20250227 | 102100 | 261275702650 | 44150 | 44150 | 44150 | 44100 | 10119 |
| 542 | 20250227 | 102000 | 260829350400 | 44150 | 44150 | 44200 | 44100 | 9073 |
| 543 | 20250227 | 101900 | 260428756200 | 44200 | 44150 | 44200 | 44150 | 7206 |
| 544 | 20250227 | 101800 | 260110467100 | 44150 | 44100 | 44200 | 44050 | 13112 |
| 545 | 20250227 | 101700 | 259531670900 | 44100 | 44050 | 44100 | 44000 | 6330 |
| 546 | 20250227 | 101600 | 259252753250 | 44050 | 44050 | 44100 | 44000 | 23031 |
| 547 | 20250227 | 101500 | 258238559450 | 44050 | 44150 | 44150 | 44000 | 12864 |
| 548 | 20250227 | 101400 | 257671774300 | 44150 | 44250 | 44250 | 44100 | 17609 |
| 549 | 20250227 | 101300 | 256894139100 | 44200 | 44250 | 44250 | 44150 | 10717 |
| 550 | 20250227 | 101200 | 256420313850 | 44250 | 44050 | 44250 | 44000 | 32330 |
| 551 | 20250227 | 101100 | 254993477650 | 44000 | 44050 | 44100 | 44000 | 24414 |
| 552 | 20250227 | 101000 | 253918425750 | 44050 | 44250 | 44250 | 44050 | 42685 |
| 553 | 20250227 | 100900 | 252034037350 | 44250 | 44300 | 44300 | 44200 | 14098 |
| 554 | 20250227 | 100800 | 251410405250 | 44250 | 44300 | 44300 | 44200 | 17039 |
| 555 | 20250227 | 100700 | 250656292000 | 44300 | 44300 | 44350 | 44250 | 17869 |
| 556 | 20250227 | 100600 | 249864781800 | 44300 | 44400 | 44400 | 44300 | 29716 |
| 557 | 20250227 | 100500 | 248546693300 | 44350 | 44450 | 44450 | 44350 | 48173 |
| 558 | 20250227 | 100400 | 246408034750 | 44400 | 44300 | 44450 | 44250 | 128220 |
| 559 | 20250227 | 100300 | 240716151200 | 44250 | 44300 | 44350 | 44200 | 26293 |
| 560 | 20250227 | 100200 | 239551496200 | 44300 | 44250 | 44350 | 44250 | 27098 |
| 561 | 20250227 | 100100 | 238350626850 | 44300 | 44250 | 44300 | 44200 | 53239 |
| 562 | 20250227 | 100000 | 235994803600 | 44250 | 44300 | 44300 | 44250 | 15867 |
| 563 | 20250227 | 095900 | 235292273850 | 44300 | 44250 | 44300 | 44200 | 15876 |
| 564 | 20250227 | 095800 | 234589292500 | 44250 | 44250 | 44350 | 44200 | 116786 |
| 565 | 20250227 | 095700 | 229415094650 | 44250 | 44150 | 44300 | 44150 | 23875 |
| 566 | 20250227 | 095600 | 228359066450 | 44200 | 44300 | 44300 | 44150 | 28805 |
| 567 | 20250227 | 095500 | 227085152350 | 44300 | 44250 | 44300 | 44150 | 82416 |
| 568 | 20250227 | 095400 | 223439052050 | 44200 | 44050 | 44250 | 44050 | 75865 |
| 569 | 20250227 | 095300 | 220088110450 | 44100 | 44000 | 44100 | 43950 | 49272 |
| 570 | 20250227 | 095200 | 217919182150 | 44000 | 43950 | 44000 | 43950 | 12548 |
| 571 | 20250227 | 095100 | 217367244400 | 44000 | 43900 | 44000 | 43900 | 16476 |
| 572 | 20250227 | 095000 | 216643169850 | 43950 | 43900 | 43950 | 43900 | 20649 |
| 573 | 20250227 | 094900 | 215736138050 | 43950 | 43900 | 44000 | 43850 | 55855 |
| 574 | 20250227 | 094800 | 213281236800 | 43950 | 44000 | 44000 | 43900 | 22007 |
| 575 | 20250227 | 094700 | 212314155050 | 44000 | 43900 | 44000 | 43850 | 32430 |
| 576 | 20250227 | 094600 | 210889190000 | 43900 | 43750 | 43900 | 43700 | 28963 |
| 577 | 20250227 | 094500 | 209620383450 | 43750 | 43700 | 43800 | 43600 | 40943 |
| 578 | 20250227 | 094400 | 207831746600 | 43700 | 43650 | 43750 | 43650 | 21466 |
| 579 | 20250227 | 094300 | 206893758700 | 43700 | 43750 | 43800 | 43550 | 70946 |
| 580 | 20250227 | 094200 | 203795446550 | 43750 | 43800 | 43850 | 43700 | 31605 |
| 581 | 20250227 | 094100 | 202411775200 | 43800 | 43950 | 43950 | 43800 | 25841 |
| 582 | 20250227 | 094000 | 201277865350 | 43950 | 43850 | 43950 | 43800 | 47100 |
| 583 | 20250227 | 093900 | 199210665300 | 43800 | 43850 | 43850 | 43750 | 34419 |
| 584 | 20250227 | 093800 | 197703084000 | 43800 | 43850 | 43900 | 43750 | 52859 |
| 585 | 20250227 | 093700 | 195387087000 | 43800 | 43900 | 43900 | 43800 | 33892 |
| 586 | 20250227 | 093600 | 193900991200 | 43900 | 44000 | 44000 | 43850 | 39423 |
| 587 | 20250227 | 093500 | 192170255700 | 43950 | 43950 | 44000 | 43950 | 15894 |
| 588 | 20250227 | 093400 | 191471156750 | 44000 | 44050 | 44100 | 43900 | 56868 |
| 589 | 20250227 | 093300 | 188970126650 | 44100 | 44050 | 44150 | 44000 | 31988 |
| 590 | 20250227 | 093200 | 187560455350 | 44050 | 44000 | 44050 | 43850 | 97362 |
| 591 | 20250227 | 093100 | 183281306900 | 44000 | 44200 | 44200 | 44000 | 53938 |
| 592 | 20250227 | 093000 | 180905222900 | 44150 | 44250 | 44250 | 44050 | 54680 |
| 593 | 20250227 | 092900 | 178493564150 | 44200 | 44350 | 44400 | 44150 | 61562 |
| 594 | 20250227 | 092800 | 175768443200 | 44350 | 44350 | 44400 | 44300 | 53607 |
| 595 | 20250227 | 092700 | 173390355250 | 44300 | 44400 | 44450 | 44250 | 117019 |
| 596 | 20250227 | 092600 | 168198114100 | 44400 | 44150 | 44400 | 44150 | 111352 |
| 597 | 20250227 | 092500 | 163265439800 | 44200 | 44250 | 44300 | 44050 | 81318 |
| 598 | 20250227 | 092400 | 159674729200 | 44250 | 44350 | 44400 | 44150 | 102395 |
| 599 | 20250227 | 092300 | 155142136150 | 44350 | 44200 | 44400 | 44150 | 195323 |
| 600 | 20250227 | 092200 | 146490848400 | 44200 | 44150 | 44300 | 44100 | 97303 |
| 601 | 20250227 | 092100 | 142190338350 | 44100 | 44100 | 44300 | 44050 | 207343 |
| 602 | 20250227 | 092000 | 133024699700 | 44050 | 43900 | 44150 | 43850 | 65121 |
| 603 | 20250227 | 091900 | 130158283700 | 43900 | 43800 | 44200 | 43750 | 329476 |
| 604 | 20250227 | 091800 | 115652376850 | 43750 | 43850 | 43850 | 43750 | 38027 |
| 605 | 20250227 | 091700 | 113986054800 | 43850 | 43600 | 43900 | 43550 | 101490 |
| 606 | 20250227 | 091600 | 109546190600 | 43550 | 43500 | 43600 | 43300 | 65510 |
| 607 | 20250227 | 091500 | 106698323500 | 43500 | 43500 | 43500 | 43250 | 99681 |
| 608 | 20250227 | 091400 | 102375593800 | 43450 | 43600 | 43650 | 43450 | 45321 |
| 609 | 20250227 | 091300 | 100401304100 | 43600 | 43550 | 43650 | 43450 | 69952 |
| 610 | 20250227 | 091200 | 97355629450 | 43550 | 43650 | 43650 | 43500 | 45653 |
| 611 | 20250227 | 091100 | 95365926650 | 43600 | 43650 | 43700 | 43550 | 45868 |
| 612 | 20250227 | 091000 | 93365131950 | 43600 | 43850 | 43950 | 43600 | 106124 |
| 613 | 20250227 | 090900 | 88715747600 | 43800 | 43900 | 44000 | 43800 | 60261 |
| 614 | 20250227 | 090800 | 86069426250 | 43900 | 43750 | 44000 | 43750 | 66968 |
| 615 | 20250227 | 090700 | 83129815550 | 43800 | 43500 | 44000 | 43500 | 176327 |
| 616 | 20250227 | 090600 | 75397371500 | 43500 | 43550 | 43700 | 43400 | 108814 |
| 617 | 20250227 | 090500 | 70661771150 | 43550 | 44100 | 44150 | 43500 | 176531 |
| 618 | 20250227 | 090400 | 62917833200 | 44150 | 44000 | 44150 | 43850 | 194336 |
| 619 | 20250227 | 090300 | 54364927700 | 43950 | 43650 | 44150 | 43600 | 305384 |
| 620 | 20250227 | 090200 | 40954953250 | 43650 | 43400 | 43700 | 43300 | 169114 |
| 621 | 20250227 | 090100 | 33590888500 | 43450 | 43450 | 43950 | 43250 | 252337 |
| 622 | 20250227 | 090000 | 22579562450 | 43500 | 42900 | 43550 | 42800 | 523787 |