32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 185700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 11241 |
| 3 | 20250228 | 185600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 4 | 20250228 | 185500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 5 | 20250228 | 185400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 6 | 20250228 | 185300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 7 | 20250228 | 185200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 8 | 20250228 | 185100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 9 | 20250228 | 185000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 10 | 20250228 | 184900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 11 | 20250228 | 184800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 12 | 20250228 | 184700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 13 | 20250228 | 184600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 14 | 20250228 | 184500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 15 | 20250228 | 184400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 16 | 20250228 | 184300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 17 | 20250228 | 184200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 18 | 20250228 | 184100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 19 | 20250228 | 184000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 20 | 20250228 | 183900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 21 | 20250228 | 183800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 22 | 20250228 | 183700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 23 | 20250228 | 183600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 24 | 20250228 | 183500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 25 | 20250228 | 183400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 26 | 20250228 | 183300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 27 | 20250228 | 183200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 28 | 20250228 | 183100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 29 | 20250228 | 183000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 30 | 20250228 | 182900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 31 | 20250228 | 182800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 32 | 20250228 | 182700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 11241 |
| 33 | 20250228 | 182600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 34 | 20250228 | 182500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 35 | 20250228 | 182400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 36 | 20250228 | 182300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 37 | 20250228 | 182200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 38 | 20250228 | 182100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 39 | 20250228 | 182000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 40 | 20250228 | 181900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 41 | 20250228 | 181800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 42 | 20250228 | 181700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 43 | 20250228 | 181600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 44 | 20250228 | 181500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 45 | 20250228 | 181400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 46 | 20250228 | 181300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 47 | 20250228 | 181200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 48 | 20250228 | 181100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 49 | 20250228 | 181000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 50 | 20250228 | 180900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 51 | 20250228 | 180800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 52 | 20250228 | 180700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 53 | 20250228 | 180600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 54 | 20250228 | 180500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 55 | 20250228 | 180400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 56 | 20250228 | 180300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 57 | 20250228 | 180200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 58 | 20250228 | 180100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 59 | 20250228 | 180000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 60 | 20250228 | 175900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 61 | 20250228 | 175800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 62 | 20250228 | 175700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 11241 |
| 63 | 20250228 | 175600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 64 | 20250228 | 175500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 65 | 20250228 | 175400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 66 | 20250228 | 175300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 67 | 20250228 | 175200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 68 | 20250228 | 175100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 69 | 20250228 | 175000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 70 | 20250228 | 174900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 71 | 20250228 | 174800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 72 | 20250228 | 174700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 73 | 20250228 | 174600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 74 | 20250228 | 174500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 75 | 20250228 | 174400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 76 | 20250228 | 174300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 77 | 20250228 | 174200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 78 | 20250228 | 174100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 79 | 20250228 | 174000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 80 | 20250228 | 173900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 81 | 20250228 | 173800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 82 | 20250228 | 173700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 83 | 20250228 | 173600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 84 | 20250228 | 173500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 85 | 20250228 | 173400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 86 | 20250228 | 173300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 87 | 20250228 | 173200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 88 | 20250228 | 173100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 89 | 20250228 | 173000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 90 | 20250228 | 172900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 91 | 20250228 | 172800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 92 | 20250228 | 172700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 11241 |
| 93 | 20250228 | 172600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 94 | 20250228 | 172500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 95 | 20250228 | 172400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 96 | 20250228 | 172300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 97 | 20250228 | 172200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 98 | 20250228 | 172100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 99 | 20250228 | 172000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 100 | 20250228 | 171900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 101 | 20250228 | 171800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 102 | 20250228 | 171700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 103 | 20250228 | 171600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 104 | 20250228 | 171500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 105 | 20250228 | 171400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 106 | 20250228 | 171300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 107 | 20250228 | 171200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 108 | 20250228 | 171100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 109 | 20250228 | 171000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 110 | 20250228 | 170900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 111 | 20250228 | 170800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 112 | 20250228 | 170700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 113 | 20250228 | 170600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 114 | 20250228 | 170500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 115 | 20250228 | 170400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 116 | 20250228 | 170300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 117 | 20250228 | 170200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 118 | 20250228 | 170100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 119 | 20250228 | 170000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 120 | 20250228 | 165900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 121 | 20250228 | 165800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 122 | 20250228 | 165700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 11241 |
| 123 | 20250228 | 165600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 124 | 20250228 | 165500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 125 | 20250228 | 165400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 126 | 20250228 | 165300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 127 | 20250228 | 165200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 128 | 20250228 | 165100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 129 | 20250228 | 165000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 130 | 20250228 | 164900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 131 | 20250228 | 164800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 132 | 20250228 | 164700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 133 | 20250228 | 164600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 134 | 20250228 | 164500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 135 | 20250228 | 164400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 136 | 20250228 | 164300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 137 | 20250228 | 164200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 138 | 20250228 | 164100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 139 | 20250228 | 164000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 140 | 20250228 | 163900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 141 | 20250228 | 163800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 142 | 20250228 | 163700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 143 | 20250228 | 163600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 144 | 20250228 | 163500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 145 | 20250228 | 163400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 146 | 20250228 | 163300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 147 | 20250228 | 163200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 148 | 20250228 | 163100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 149 | 20250228 | 163000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 150 | 20250228 | 162900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 151 | 20250228 | 162800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 152 | 20250228 | 162700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 11241 |
| 153 | 20250228 | 162600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 154 | 20250228 | 162500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 155 | 20250228 | 162400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 156 | 20250228 | 162300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 157 | 20250228 | 162200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 158 | 20250228 | 162100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 159 | 20250228 | 162000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 160 | 20250228 | 161900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 161 | 20250228 | 161800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 162 | 20250228 | 161700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 163 | 20250228 | 161600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 164 | 20250228 | 161500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 165 | 20250228 | 161400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 166 | 20250228 | 161300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 167 | 20250228 | 161200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 168 | 20250228 | 161100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 169 | 20250228 | 161000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 170 | 20250228 | 160900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 171 | 20250228 | 160800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 172 | 20250228 | 160700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 173 | 20250228 | 160600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 174 | 20250228 | 160500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 175 | 20250228 | 160400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 176 | 20250228 | 160300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 177 | 20250228 | 160200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 178 | 20250228 | 160100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 179 | 20250228 | 160000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 180 | 20250228 | 155900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 181 | 20250228 | 155800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 182 | 20250228 | 155700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 11241 |
| 183 | 20250228 | 155600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 184 | 20250228 | 155500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 185 | 20250228 | 155400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 186 | 20250228 | 155300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 187 | 20250228 | 155200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 188 | 20250228 | 155100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 189 | 20250228 | 155000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 190 | 20250228 | 154900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 191 | 20250228 | 154800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 192 | 20250228 | 154700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 193 | 20250228 | 154600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 194 | 20250228 | 154500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 195 | 20250228 | 154400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 196 | 20250228 | 154300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 197 | 20250228 | 154200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 198 | 20250228 | 154100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 199 | 20250228 | 154000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 200 | 20250228 | 153900 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 201 | 20250228 | 153800 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 202 | 20250228 | 153700 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 203 | 20250228 | 153600 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 204 | 20250228 | 153500 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 205 | 20250228 | 153400 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 206 | 20250228 | 153300 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 207 | 20250228 | 153200 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 208 | 20250228 | 153100 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 209 | 20250228 | 153000 | 3952813700 | 40850 | 40850 | 40850 | 40850 | 11241 |
| 210 | 20250228 | 152900 | 3493618850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 211 | 20250228 | 152800 | 3493618850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 212 | 20250228 | 152700 | 3493618850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 213 | 20250228 | 152600 | 3493618850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 214 | 20250228 | 152500 | 3493618850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 215 | 20250228 | 152400 | 3493618850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 216 | 20250228 | 152300 | 3493618850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 217 | 20250228 | 152200 | 3493618850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 218 | 20250228 | 152100 | 3493618850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 219 | 20250228 | 152000 | 3493618850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 220 | 20250228 | 151900 | 3493618850 | 40950 | 40950 | 41000 | 40950 | 203 |
| 221 | 20250228 | 151800 | 3485304300 | 40950 | 41000 | 41000 | 40950 | 107 |
| 222 | 20250228 | 151700 | 3480922350 | 41000 | 41000 | 41000 | 40950 | 502 |
| 223 | 20250228 | 151600 | 3460348550 | 40950 | 40950 | 40950 | 40900 | 431 |
| 224 | 20250228 | 151500 | 3442702150 | 40900 | 40900 | 41000 | 40900 | 52 |
| 225 | 20250228 | 151400 | 3440575150 | 40900 | 40950 | 41000 | 40900 | 574 |
| 226 | 20250228 | 151300 | 3417076400 | 40950 | 41100 | 41100 | 40950 | 59 |
| 227 | 20250228 | 151200 | 3414652650 | 41100 | 40950 | 41100 | 40850 | 894 |
| 228 | 20250228 | 151100 | 3378061950 | 41250 | 40950 | 41250 | 40900 | 1037 |
| 229 | 20250228 | 151000 | 3335559000 | 40950 | 40900 | 40950 | 40900 | 603 |
| 230 | 20250228 | 150900 | 3310874800 | 40900 | 40950 | 40950 | 40900 | 24 |
| 231 | 20250228 | 150800 | 3309892100 | 40950 | 40900 | 40950 | 40900 | 97 |
| 232 | 20250228 | 150700 | 3305923750 | 40900 | 40950 | 40950 | 40900 | 215 |
| 233 | 20250228 | 150600 | 3297125000 | 40950 | 40950 | 40950 | 40950 | 9 |
| 234 | 20250228 | 150500 | 3296756450 | 40900 | 41000 | 41000 | 40900 | 483 |
| 235 | 20250228 | 150400 | 3277001600 | 41000 | 40950 | 41000 | 40950 | 293 |
| 236 | 20250228 | 150300 | 3265003000 | 40950 | 41000 | 41000 | 40900 | 100 |
| 237 | 20250228 | 150200 | 3260907850 | 41000 | 40950 | 41000 | 40950 | 14 |
| 238 | 20250228 | 150100 | 3260334400 | 40950 | 40950 | 40950 | 40900 | 235 |
| 239 | 20250228 | 150000 | 3250714000 | 40950 | 40950 | 40950 | 40900 | 167 |
| 240 | 20250228 | 145900 | 3243875400 | 40950 | 40950 | 40950 | 40900 | 89 |
| 241 | 20250228 | 145800 | 3240234650 | 40950 | 41000 | 41000 | 40950 | 268 |
| 242 | 20250228 | 145700 | 3229259800 | 41000 | 41050 | 41050 | 41000 | 352 |
| 243 | 20250228 | 145600 | 3214817550 | 41050 | 41050 | 41050 | 41000 | 113 |
| 244 | 20250228 | 145500 | 3210183950 | 41050 | 41050 | 41050 | 41000 | 21 |
| 245 | 20250228 | 145400 | 3209322450 | 41050 | 41050 | 41050 | 41000 | 116 |
| 246 | 20250228 | 145300 | 3204565700 | 41050 | 41000 | 41050 | 41000 | 257 |
| 247 | 20250228 | 145200 | 3194028400 | 41000 | 40950 | 41000 | 40900 | 1212 |
| 248 | 20250228 | 145100 | 3144402200 | 40950 | 40950 | 40950 | 40900 | 64 |
| 249 | 20250228 | 145000 | 3141783700 | 40900 | 40950 | 40950 | 40900 | 103 |
| 250 | 20250228 | 144900 | 3137568550 | 40950 | 40950 | 40950 | 40900 | 280 |
| 251 | 20250228 | 144800 | 3126114250 | 40950 | 40950 | 40950 | 40900 | 27 |
| 252 | 20250228 | 144700 | 3125009250 | 40900 | 40950 | 40950 | 40900 | 19 |
| 253 | 20250228 | 144600 | 3124231450 | 40950 | 40950 | 40950 | 40900 | 228 |
| 254 | 20250228 | 144500 | 3114898050 | 40950 | 40950 | 40950 | 40950 | 7 |
| 255 | 20250228 | 144400 | 3114611400 | 40950 | 40950 | 40950 | 40900 | 47 |
| 256 | 20250228 | 144300 | 3112688300 | 40950 | 40950 | 41000 | 40950 | 164 |
| 257 | 20250228 | 144200 | 3105972400 | 40950 | 40950 | 40950 | 40900 | 36 |
| 258 | 20250228 | 144100 | 3104498250 | 40950 | 40950 | 40950 | 40950 | 13 |
| 259 | 20250228 | 144000 | 3103965900 | 40950 | 40900 | 40950 | 40900 | 130 |
| 260 | 20250228 | 143900 | 3098644150 | 40900 | 40900 | 40900 | 40900 | 3 |
| 261 | 20250228 | 143800 | 3098521450 | 40900 | 40850 | 40900 | 40850 | 70 |
| 262 | 20250228 | 143700 | 3095660950 | 40900 | 40900 | 40900 | 40850 | 132 |
| 263 | 20250228 | 143600 | 3090264700 | 40850 | 40900 | 40900 | 40850 | 401 |
| 264 | 20250228 | 143500 | 3073883700 | 40900 | 40950 | 40950 | 40900 | 54 |
| 265 | 20250228 | 143400 | 3071674950 | 40950 | 40900 | 40950 | 40900 | 16 |
| 266 | 20250228 | 143300 | 3071019800 | 40950 | 40950 | 40950 | 40900 | 4 |
| 267 | 20250228 | 143200 | 3070856050 | 40950 | 40850 | 40950 | 40850 | 199 |
| 268 | 20250228 | 143100 | 3062726500 | 40850 | 40850 | 40850 | 40850 | 52 |
| 269 | 20250228 | 143000 | 3060602300 | 40850 | 40800 | 40850 | 40800 | 23 |
| 270 | 20250228 | 142900 | 3059663750 | 40800 | 40850 | 40850 | 40800 | 298 |
| 271 | 20250228 | 142800 | 3047504950 | 40850 | 40900 | 40900 | 40850 | 154 |
| 272 | 20250228 | 142700 | 3041211700 | 40850 | 40900 | 40950 | 40850 | 245 |
| 273 | 20250228 | 142600 | 3031189400 | 40900 | 40950 | 40950 | 40900 | 68 |
| 274 | 20250228 | 142500 | 3028408150 | 40950 | 40900 | 40950 | 40900 | 112 |
| 275 | 20250228 | 142400 | 3023825450 | 40900 | 40950 | 40950 | 40900 | 75 |
| 276 | 20250228 | 142300 | 3020757250 | 40950 | 40950 | 40950 | 40950 | 4 |
| 277 | 20250228 | 142200 | 3020593450 | 40900 | 40950 | 41000 | 40900 | 132 |
| 278 | 20250228 | 142100 | 3015186900 | 40950 | 40950 | 40950 | 40950 | 5 |
| 279 | 20250228 | 142000 | 3014982150 | 40950 | 40950 | 40950 | 40950 | 24 |
| 280 | 20250228 | 141900 | 3013999350 | 40850 | 40850 | 41000 | 40850 | 560 |
| 281 | 20250228 | 141800 | 2991119450 | 40850 | 40850 | 40850 | 40800 | 432 |
| 282 | 20250228 | 141700 | 2973472300 | 40900 | 40900 | 40900 | 40850 | 71 |
| 283 | 20250228 | 141600 | 2970571550 | 40900 | 40850 | 40900 | 40850 | 19 |
| 284 | 20250228 | 141500 | 2969794500 | 40900 | 40950 | 40950 | 40900 | 1013 |
| 285 | 20250228 | 141400 | 2928357300 | 40950 | 40950 | 40950 | 40900 | 91 |
| 286 | 20250228 | 141300 | 2924632650 | 40950 | 40950 | 40950 | 40900 | 426 |
| 287 | 20250228 | 141200 | 2907189250 | 41000 | 41000 | 41000 | 40950 | 23 |
| 288 | 20250228 | 141100 | 2906246300 | 40950 | 40950 | 41000 | 40950 | 423 |
| 289 | 20250228 | 141000 | 2888923400 | 40950 | 40950 | 41000 | 40950 | 412 |
| 290 | 20250228 | 140900 | 2872032250 | 40950 | 40950 | 40950 | 40950 | 211 |
| 291 | 20250228 | 140800 | 2863391800 | 40950 | 40950 | 40950 | 40950 | 13 |
| 292 | 20250228 | 140700 | 2862859450 | 41000 | 41000 | 41000 | 40950 | 17 |
| 293 | 20250228 | 140600 | 2862163100 | 40950 | 40950 | 40950 | 40950 | 20 |
| 294 | 20250228 | 140500 | 2861344100 | 40950 | 40950 | 41000 | 40950 | 33 |
| 295 | 20250228 | 140400 | 2859992700 | 40950 | 40950 | 41000 | 40950 | 4 |
| 296 | 20250228 | 140300 | 2859828850 | 41000 | 41000 | 41000 | 41000 | 4 |
| 297 | 20250228 | 140200 | 2859664850 | 40950 | 41000 | 41000 | 40950 | 665 |
| 298 | 20250228 | 140100 | 2832433050 | 41000 | 41000 | 41000 | 41000 | 81 |
| 299 | 20250228 | 140000 | 2829112050 | 41000 | 41000 | 41000 | 40950 | 33 |
| 300 | 20250228 | 135900 | 2827759450 | 40950 | 40950 | 40950 | 40950 | 1 |
| 301 | 20250228 | 135800 | 2827718500 | 40950 | 41000 | 41000 | 40900 | 505 |
| 302 | 20250228 | 135700 | 2807029450 | 41000 | 40950 | 41000 | 40950 | 184 |
| 303 | 20250228 | 135600 | 2799489300 | 40950 | 41050 | 41050 | 40950 | 803 |
| 304 | 20250228 | 135500 | 2766566650 | 41050 | 41000 | 41050 | 41000 | 350 |
| 305 | 20250228 | 135400 | 2752199200 | 41000 | 41050 | 41050 | 41000 | 12 |
| 306 | 20250228 | 135300 | 2751706800 | 41000 | 41000 | 41000 | 41000 | 40 |
| 307 | 20250228 | 135200 | 2750066800 | 41000 | 40950 | 41000 | 40950 | 1151 |
| 308 | 20250228 | 135100 | 2702882900 | 41000 | 41050 | 41050 | 40900 | 1995 |
| 309 | 20250228 | 135000 | 2621103000 | 41000 | 41100 | 41150 | 41000 | 2561 |
| 310 | 20250228 | 134900 | 2515888600 | 41150 | 41150 | 41150 | 41100 | 40 |
| 311 | 20250228 | 134800 | 2514243300 | 41100 | 41100 | 41150 | 41100 | 68 |
| 312 | 20250228 | 134700 | 2511447200 | 41100 | 41250 | 41250 | 41100 | 972 |
| 313 | 20250228 | 134600 | 2471438750 | 41250 | 41250 | 41250 | 41250 | 17 |
| 314 | 20250228 | 134500 | 2470737500 | 41250 | 41200 | 41250 | 41200 | 9 |
| 315 | 20250228 | 134400 | 2470366300 | 41250 | 41250 | 41250 | 41200 | 18 |
| 316 | 20250228 | 134300 | 2469623850 | 41250 | 41200 | 41250 | 41200 | 7 |
| 317 | 20250228 | 134200 | 2469335150 | 41250 | 41250 | 41250 | 41250 | 32 |
| 318 | 20250228 | 134100 | 2468015150 | 41250 | 41250 | 41250 | 41250 | 11 |
| 319 | 20250228 | 134000 | 2467561400 | 41200 | 41250 | 41250 | 41200 | 168 |
| 320 | 20250228 | 133900 | 2460639300 | 41250 | 41250 | 41250 | 41200 | 21 |
| 321 | 20250228 | 133800 | 2459773500 | 41200 | 41150 | 41200 | 41150 | 365 |
| 322 | 20250228 | 133700 | 2444745100 | 41150 | 41250 | 41250 | 41150 | 586 |
| 323 | 20250228 | 133600 | 2420603100 | 41250 | 41250 | 41250 | 41250 | 16 |
| 324 | 20250228 | 133500 | 2419943100 | 41250 | 41250 | 41250 | 41250 | 16 |
| 325 | 20250228 | 133400 | 2419283100 | 41250 | 41250 | 41250 | 41250 | 1 |
| 326 | 20250228 | 133300 | 2419241850 | 41250 | 41200 | 41250 | 41200 | 228 |
| 327 | 20250228 | 133200 | 2409847950 | 41250 | 41250 | 41250 | 41250 | 28 |
| 328 | 20250228 | 133100 | 2408692950 | 41250 | 41200 | 41250 | 41200 | 47 |
| 329 | 20250228 | 133000 | 2406754400 | 41300 | 41250 | 41300 | 41250 | 15 |
| 330 | 20250228 | 132900 | 2406135050 | 41250 | 41250 | 41250 | 41250 | 211 |
| 331 | 20250228 | 132800 | 2397431300 | 41200 | 41250 | 41250 | 41200 | 75 |
| 332 | 20250228 | 132700 | 2394341000 | 41250 | 41200 | 41250 | 41200 | 12 |
| 333 | 20250228 | 132600 | 2393846550 | 41250 | 41300 | 41300 | 41250 | 310 |
| 334 | 20250228 | 132500 | 2381058750 | 41300 | 41300 | 41300 | 41300 | 18 |
| 335 | 20250228 | 132400 | 2380315350 | 41300 | 41300 | 41300 | 41300 | 6 |
| 336 | 20250228 | 132300 | 2380067550 | 41250 | 41250 | 41300 | 41250 | 30 |
| 337 | 20250228 | 132200 | 2378829700 | 41250 | 41300 | 41300 | 41250 | 49 |
| 338 | 20250228 | 132100 | 2376808150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 339 | 20250228 | 132000 | 2376808150 | 41300 | 41200 | 41300 | 41150 | 776 |
| 340 | 20250228 | 131900 | 2344839250 | 41200 | 41200 | 41200 | 41150 | 136 |
| 341 | 20250228 | 131800 | 2339236500 | 41200 | 41200 | 41200 | 41150 | 122 |
| 342 | 20250228 | 131700 | 2334213100 | 41150 | 41150 | 41150 | 41150 | 153 |
| 343 | 20250228 | 131600 | 2327917150 | 41150 | 41150 | 41150 | 41150 | 65 |
| 344 | 20250228 | 131500 | 2325242400 | 41150 | 41150 | 41150 | 41150 | 186 |
| 345 | 20250228 | 131400 | 2317588500 | 41100 | 41150 | 41200 | 41100 | 315 |
| 346 | 20250228 | 131300 | 2304622650 | 41200 | 41150 | 41200 | 41150 | 10 |
| 347 | 20250228 | 131200 | 2304210850 | 41150 | 41150 | 41200 | 41150 | 182 |
| 348 | 20250228 | 131100 | 2296720950 | 41150 | 41100 | 41150 | 41100 | 157 |
| 349 | 20250228 | 131000 | 2290260450 | 41100 | 41150 | 41150 | 41100 | 20 |
| 350 | 20250228 | 130900 | 2289437500 | 41100 | 41150 | 41150 | 41100 | 62 |
| 351 | 20250228 | 130800 | 2286889000 | 41100 | 41150 | 41150 | 41100 | 251 |
| 352 | 20250228 | 130700 | 2276562200 | 41150 | 41150 | 41150 | 41150 | 26 |
| 353 | 20250228 | 130600 | 2275492300 | 41150 | 41150 | 41150 | 41150 | 28 |
| 354 | 20250228 | 130500 | 2274340100 | 41150 | 41100 | 41150 | 41100 | 9 |
| 355 | 20250228 | 130400 | 2273969800 | 41150 | 41150 | 41150 | 41100 | 69 |
| 356 | 20250228 | 130300 | 2271130950 | 41150 | 41100 | 41150 | 41100 | 131 |
| 357 | 20250228 | 130200 | 2265740400 | 41100 | 41150 | 41150 | 41100 | 118 |
| 358 | 20250228 | 130100 | 2260885950 | 41150 | 41150 | 41150 | 41100 | 14 |
| 359 | 20250228 | 130000 | 2260309950 | 41150 | 41150 | 41150 | 41150 | 28 |
| 360 | 20250228 | 125900 | 2259157750 | 41150 | 41200 | 41200 | 41100 | 155 |
| 361 | 20250228 | 125800 | 2252779850 | 41150 | 41200 | 41200 | 41150 | 18 |
| 362 | 20250228 | 125700 | 2252038650 | 41200 | 41150 | 41200 | 41150 | 86 |
| 363 | 20250228 | 125600 | 2248499450 | 41200 | 41150 | 41200 | 41150 | 64 |
| 364 | 20250228 | 125500 | 2245865400 | 41150 | 41150 | 41200 | 41150 | 36 |
| 365 | 20250228 | 125400 | 2244383500 | 41200 | 41200 | 41200 | 41150 | 26 |
| 366 | 20250228 | 125300 | 2243313150 | 41200 | 41200 | 41200 | 41150 | 418 |
| 367 | 20250228 | 125200 | 2226109800 | 41200 | 41250 | 41450 | 41150 | 108 |
| 368 | 20250228 | 125100 | 2221661450 | 41150 | 41200 | 41200 | 41150 | 439 |
| 369 | 20250228 | 125000 | 2203575950 | 41150 | 41200 | 41200 | 41150 | 572 |
| 370 | 20250228 | 124900 | 2180037850 | 41150 | 41200 | 41200 | 41150 | 19 |
| 371 | 20250228 | 124800 | 2179255100 | 41150 | 41200 | 41200 | 41150 | 510 |
| 372 | 20250228 | 124700 | 2158243700 | 41200 | 41150 | 41200 | 41150 | 469 |
| 373 | 20250228 | 124600 | 2138934250 | 41200 | 41200 | 41200 | 41200 | 163 |
| 374 | 20250228 | 124500 | 2132218650 | 41150 | 41150 | 41200 | 41150 | 29 |
| 375 | 20250228 | 124400 | 2131024300 | 41200 | 41200 | 41200 | 41200 | 83 |
| 376 | 20250228 | 124300 | 2127604700 | 41200 | 41200 | 41200 | 41150 | 689 |
| 377 | 20250228 | 124200 | 2099220250 | 41200 | 41150 | 41200 | 41150 | 12 |
| 378 | 20250228 | 124100 | 2098725900 | 41250 | 41200 | 41250 | 41200 | 9 |
| 379 | 20250228 | 124000 | 2098354800 | 41200 | 41150 | 41250 | 41150 | 192 |
| 380 | 20250228 | 123900 | 2090443950 | 41200 | 41250 | 41250 | 41150 | 567 |
| 381 | 20250228 | 123800 | 2067074800 | 41200 | 41250 | 41250 | 41200 | 11 |
| 382 | 20250228 | 123700 | 2066621300 | 41250 | 41250 | 41250 | 41250 | 41 |
| 383 | 20250228 | 123600 | 2064930050 | 41250 | 41250 | 41250 | 41200 | 189 |
| 384 | 20250228 | 123500 | 2057138300 | 41250 | 41200 | 41250 | 41200 | 15 |
| 385 | 20250228 | 123400 | 2056519800 | 41250 | 41250 | 41250 | 41250 | 104 |
| 386 | 20250228 | 123300 | 2052229800 | 41200 | 41250 | 41250 | 41200 | 23 |
| 387 | 20250228 | 123200 | 2051281150 | 41250 | 41250 | 41250 | 41200 | 63 |
| 388 | 20250228 | 123100 | 2048683050 | 41200 | 41250 | 41300 | 41200 | 991 |
| 389 | 20250228 | 123000 | 2007807200 | 41250 | 41300 | 41300 | 41150 | 463 |
| 390 | 20250228 | 122900 | 1988727500 | 41300 | 41250 | 41300 | 41250 | 9 |
| 391 | 20250228 | 122800 | 1988355850 | 41300 | 41250 | 41400 | 41200 | 289 |
| 392 | 20250228 | 122700 | 1976420350 | 41250 | 41250 | 41250 | 41250 | 209 |
| 393 | 20250228 | 122600 | 1967799100 | 41150 | 41200 | 41200 | 41150 | 334 |
| 394 | 20250228 | 122500 | 1954041650 | 41200 | 41200 | 41200 | 41200 | 10 |
| 395 | 20250228 | 122400 | 1953629650 | 41200 | 41150 | 41200 | 41150 | 288 |
| 396 | 20250228 | 122300 | 1941774600 | 41200 | 41150 | 41200 | 41150 | 144 |
| 397 | 20250228 | 122200 | 1935842900 | 41200 | 41200 | 41200 | 41150 | 83 |
| 398 | 20250228 | 122100 | 1932426300 | 41200 | 41250 | 41250 | 41200 | 661 |
| 399 | 20250228 | 122000 | 1905167250 | 41300 | 41300 | 41450 | 41250 | 65 |
| 400 | 20250228 | 121900 | 1902482100 | 41300 | 41300 | 41300 | 41300 | 33 |
| 401 | 20250228 | 121800 | 1901119200 | 41300 | 41250 | 41300 | 41250 | 7 |
| 402 | 20250228 | 121700 | 1900830150 | 41250 | 41350 | 41450 | 41250 | 20 |
| 403 | 20250228 | 121600 | 1900003600 | 41350 | 41350 | 41350 | 41350 | 13 |
| 404 | 20250228 | 121500 | 1899466050 | 41350 | 41250 | 41350 | 41250 | 231 |
| 405 | 20250228 | 121400 | 1889933600 | 41250 | 41250 | 41300 | 41200 | 846 |
| 406 | 20250228 | 121300 | 1855053850 | 41300 | 41250 | 41300 | 41250 | 185 |
| 407 | 20250228 | 121200 | 1847422300 | 41300 | 41200 | 41350 | 41200 | 72 |
| 408 | 20250228 | 121100 | 1844452450 | 41250 | 41350 | 41350 | 41200 | 124 |
| 409 | 20250228 | 121000 | 1839339750 | 41350 | 41350 | 41350 | 41200 | 1917 |
| 410 | 20250228 | 120900 | 1760191800 | 41300 | 41400 | 41400 | 41300 | 128 |
| 411 | 20250228 | 120800 | 1754899200 | 41350 | 41400 | 41450 | 41350 | 373 |
| 412 | 20250228 | 120700 | 1739457600 | 41400 | 41450 | 41450 | 41400 | 1222 |
| 413 | 20250228 | 120600 | 1688866450 | 41450 | 41450 | 41450 | 41400 | 768 |
| 414 | 20250228 | 120500 | 1657049500 | 41500 | 41500 | 41500 | 41450 | 92 |
| 415 | 20250228 | 120400 | 1653232700 | 41450 | 41500 | 41500 | 41450 | 196 |
| 416 | 20250228 | 120300 | 1645107750 | 41500 | 41450 | 41500 | 41450 | 47 |
| 417 | 20250228 | 120200 | 1643159550 | 41500 | 41550 | 41550 | 41450 | 589 |
| 418 | 20250228 | 120100 | 1618720600 | 41550 | 41550 | 41550 | 41550 | 18 |
| 419 | 20250228 | 120000 | 1617972700 | 41500 | 41550 | 41550 | 41500 | 29 |
| 420 | 20250228 | 115900 | 1616768050 | 41550 | 41550 | 41600 | 41500 | 240 |
| 421 | 20250228 | 115800 | 1606795800 | 41550 | 41600 | 41600 | 41550 | 330 |
| 422 | 20250228 | 115700 | 1593069300 | 41650 | 41600 | 41650 | 41600 | 310 |
| 423 | 20250228 | 115600 | 1580173000 | 41600 | 41600 | 41600 | 41600 | 12 |
| 424 | 20250228 | 115500 | 1579673800 | 41600 | 41600 | 41600 | 41550 | 115 |
| 425 | 20250228 | 115400 | 1574890300 | 41600 | 41600 | 41600 | 41600 | 18 |
| 426 | 20250228 | 115300 | 1574141500 | 41600 | 41600 | 41600 | 41600 | 8 |
| 427 | 20250228 | 115200 | 1573808700 | 41550 | 41650 | 41650 | 41550 | 386 |
| 428 | 20250228 | 115100 | 1557753100 | 41650 | 41650 | 41650 | 41650 | 11 |
| 429 | 20250228 | 115000 | 1557294950 | 41600 | 41650 | 41650 | 41600 | 3 |
| 430 | 20250228 | 114900 | 1557170100 | 41650 | 41650 | 41650 | 41650 | 8 |
| 431 | 20250228 | 114800 | 1556836900 | 41650 | 41650 | 41650 | 41650 | 7 |
| 432 | 20250228 | 114700 | 1556545350 | 41600 | 41650 | 41650 | 41600 | 22 |
| 433 | 20250228 | 114600 | 1555629600 | 41650 | 41600 | 41650 | 41600 | 24 |
| 434 | 20250228 | 114500 | 1554630850 | 41650 | 41650 | 41650 | 41650 | 8 |
| 435 | 20250228 | 114400 | 1554297650 | 41650 | 41650 | 41650 | 41650 | 50 |
| 436 | 20250228 | 114300 | 1552215150 | 41650 | 41650 | 41650 | 41650 | 10 |
| 437 | 20250228 | 114200 | 1551798650 | 41650 | 41650 | 41650 | 41650 | 153 |
| 438 | 20250228 | 114100 | 1545426200 | 41700 | 41700 | 41700 | 41650 | 292 |
| 439 | 20250228 | 114000 | 1533258700 | 41700 | 41650 | 41700 | 41650 | 341 |
| 440 | 20250228 | 113900 | 1519052200 | 41650 | 41600 | 41650 | 41600 | 18 |
| 441 | 20250228 | 113800 | 1518303000 | 41600 | 41650 | 41650 | 41600 | 16 |
| 442 | 20250228 | 113700 | 1517637100 | 41650 | 41600 | 41650 | 41600 | 305 |
| 443 | 20250228 | 113600 | 1504947550 | 41650 | 41700 | 41700 | 41650 | 329 |
| 444 | 20250228 | 113500 | 1491243100 | 41700 | 41650 | 41700 | 41650 | 56 |
| 445 | 20250228 | 113400 | 1488910350 | 41650 | 41650 | 41650 | 41650 | 435 |
| 446 | 20250228 | 113300 | 1470792600 | 41600 | 41600 | 41600 | 41550 | 223 |
| 447 | 20250228 | 113200 | 1461516350 | 41600 | 41600 | 41600 | 41500 | 468 |
| 448 | 20250228 | 113100 | 1442074750 | 41550 | 41650 | 41650 | 41550 | 315 |
| 449 | 20250228 | 113000 | 1428975050 | 41650 | 41650 | 41650 | 41650 | 2 |
| 450 | 20250228 | 112900 | 1428891750 | 41650 | 41650 | 41650 | 41600 | 43 |
| 451 | 20250228 | 112800 | 1427102450 | 41650 | 41650 | 41650 | 41600 | 29 |
| 452 | 20250228 | 112700 | 1425894950 | 41650 | 41650 | 41650 | 41650 | 7 |
| 453 | 20250228 | 112600 | 1425603400 | 41600 | 41650 | 41650 | 41600 | 9 |
| 454 | 20250228 | 112500 | 1425228600 | 41600 | 41600 | 41650 | 41600 | 68 |
| 455 | 20250228 | 112400 | 1422399250 | 41600 | 41750 | 41750 | 41600 | 388 |
| 456 | 20250228 | 112300 | 1406223400 | 41700 | 41750 | 41750 | 41700 | 115 |
| 457 | 20250228 | 112200 | 1401427800 | 41750 | 41700 | 41750 | 41700 | 124 |
| 458 | 20250228 | 112100 | 1396252700 | 41650 | 41700 | 41700 | 41650 | 7 |
| 459 | 20250228 | 112000 | 1395960850 | 41700 | 41650 | 41700 | 41650 | 45 |
| 460 | 20250228 | 111900 | 1394086550 | 41600 | 41550 | 41600 | 41550 | 194 |
| 461 | 20250228 | 111800 | 1386017900 | 41550 | 41550 | 41600 | 41550 | 173 |
| 462 | 20250228 | 111700 | 1378828900 | 41550 | 41650 | 41650 | 41550 | 434 |
| 463 | 20250228 | 111600 | 1360776700 | 41650 | 41650 | 41650 | 41600 | 49 |
| 464 | 20250228 | 111500 | 1358736950 | 41700 | 41700 | 41700 | 41650 | 46 |
| 465 | 20250228 | 111400 | 1356820650 | 41650 | 41700 | 41700 | 41650 | 453 |
| 466 | 20250228 | 111300 | 1337935850 | 41700 | 41750 | 41750 | 41700 | 9 |
| 467 | 20250228 | 111200 | 1337560150 | 41750 | 41750 | 41750 | 41750 | 20 |
| 468 | 20250228 | 111100 | 1336725150 | 41750 | 41750 | 41750 | 41750 | 31 |
| 469 | 20250228 | 111000 | 1335430900 | 41750 | 41750 | 41750 | 41700 | 87 |
| 470 | 20250228 | 110900 | 1331798700 | 41700 | 41800 | 41800 | 41700 | 556 |
| 471 | 20250228 | 110800 | 1308563950 | 41850 | 41900 | 41900 | 41850 | 95 |
| 472 | 20250228 | 110700 | 1304587650 | 41900 | 41850 | 41900 | 41850 | 139 |
| 473 | 20250228 | 110600 | 1298769950 | 41850 | 41850 | 41850 | 41800 | 22 |
| 474 | 20250228 | 110500 | 1297849300 | 41850 | 41850 | 41850 | 41850 | 24 |
| 475 | 20250228 | 110400 | 1296844900 | 41850 | 41800 | 41850 | 41800 | 107 |
| 476 | 20250228 | 110300 | 1292372100 | 41750 | 41800 | 41800 | 41750 | 20 |
| 477 | 20250228 | 110200 | 1291536650 | 41800 | 41800 | 41800 | 41800 | 72 |
| 478 | 20250228 | 110100 | 1288527050 | 41850 | 41850 | 41850 | 41800 | 58 |
| 479 | 20250228 | 110000 | 1286102150 | 41800 | 41850 | 41850 | 41800 | 114 |
| 480 | 20250228 | 105900 | 1281334100 | 41850 | 41850 | 41850 | 41850 | 63 |
| 481 | 20250228 | 105800 | 1278697550 | 41850 | 41850 | 41900 | 41850 | 107 |
| 482 | 20250228 | 105700 | 1274219300 | 41850 | 41850 | 41850 | 41850 | 47 |
| 483 | 20250228 | 105600 | 1272252350 | 41850 | 41850 | 41850 | 41850 | 48 |
| 484 | 20250228 | 105500 | 1270243550 | 41850 | 41850 | 41850 | 41850 | 145 |
| 485 | 20250228 | 105400 | 1264175300 | 41850 | 41850 | 41850 | 41850 | 24 |
| 486 | 20250228 | 105300 | 1263170900 | 41850 | 41850 | 41850 | 41850 | 8 |
| 487 | 20250228 | 105200 | 1262836100 | 41850 | 41850 | 41850 | 41850 | 9 |
| 488 | 20250228 | 105100 | 1262459450 | 41700 | 41850 | 41850 | 41700 | 168 |
| 489 | 20250228 | 105000 | 1255444750 | 41850 | 41850 | 41850 | 41850 | 6 |
| 490 | 20250228 | 104900 | 1255193650 | 41850 | 41850 | 41850 | 41850 | 7 |
| 491 | 20250228 | 104800 | 1254900700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 492 | 20250228 | 104700 | 1254900700 | 41850 | 41850 | 41850 | 41850 | 7 |
| 493 | 20250228 | 104600 | 1254607750 | 41850 | 41700 | 41850 | 41700 | 449 |
| 494 | 20250228 | 104500 | 1235872950 | 41700 | 41800 | 41800 | 41600 | 3701 |
| 495 | 20250228 | 104400 | 1081408350 | 41800 | 41800 | 41800 | 41800 | 202 |
| 496 | 20250228 | 104300 | 1072964750 | 41800 | 41800 | 41850 | 41800 | 30 |
| 497 | 20250228 | 104200 | 1071710450 | 41800 | 41850 | 41850 | 41800 | 218 |
| 498 | 20250228 | 104100 | 1062597700 | 41800 | 41800 | 41800 | 41800 | 100 |
| 499 | 20250228 | 104000 | 1058417700 | 41850 | 41850 | 41850 | 41800 | 29 |
| 500 | 20250228 | 103900 | 1057204800 | 41850 | 41850 | 41850 | 41850 | 14 |
| 501 | 20250228 | 103800 | 1056618900 | 41900 | 41850 | 41900 | 41850 | 58 |
| 502 | 20250228 | 103700 | 1054191500 | 41800 | 41800 | 41800 | 41800 | 553 |
| 503 | 20250228 | 103600 | 1031076100 | 41800 | 41800 | 41800 | 41750 | 20 |
| 504 | 20250228 | 103500 | 1030240200 | 41750 | 41800 | 41800 | 41750 | 72 |
| 505 | 20250228 | 103400 | 1027231800 | 41800 | 41800 | 41800 | 41800 | 590 |
| 506 | 20250228 | 103300 | 1002569800 | 41800 | 41850 | 41850 | 41800 | 205 |
| 507 | 20250228 | 103200 | 994000400 | 41850 | 41850 | 41850 | 41850 | 32 |
| 508 | 20250228 | 103100 | 992661200 | 41850 | 41850 | 41850 | 41850 | 172 |
| 509 | 20250228 | 103000 | 985463000 | 41850 | 41900 | 41900 | 41850 | 182 |
| 510 | 20250228 | 102900 | 977846250 | 41900 | 41850 | 41900 | 41800 | 343 |
| 511 | 20250228 | 102800 | 963491550 | 41850 | 41900 | 41900 | 41850 | 221 |
| 512 | 20250228 | 102700 | 954242150 | 41850 | 41900 | 41900 | 41850 | 173 |
| 513 | 20250228 | 102600 | 947000450 | 41950 | 42000 | 42000 | 41900 | 446 |
| 514 | 20250228 | 102500 | 928312050 | 41950 | 41950 | 42000 | 41950 | 111 |
| 515 | 20250228 | 102400 | 923654600 | 42000 | 42000 | 42000 | 41950 | 67 |
| 516 | 20250228 | 102300 | 920840650 | 42000 | 42150 | 42150 | 42000 | 85 |
| 517 | 20250228 | 102200 | 917269200 | 42000 | 41950 | 42050 | 41950 | 1742 |
| 518 | 20250228 | 102100 | 844113550 | 41900 | 41950 | 41950 | 41900 | 36 |
| 519 | 20250228 | 102000 | 842604850 | 41950 | 41950 | 41950 | 41900 | 422 |
| 520 | 20250228 | 101900 | 824908100 | 42000 | 42000 | 42000 | 41950 | 39 |
| 521 | 20250228 | 101800 | 823271500 | 41950 | 41950 | 42000 | 41950 | 16 |
| 522 | 20250228 | 101700 | 822600000 | 42000 | 42000 | 42000 | 42000 | 9 |
| 523 | 20250228 | 101600 | 822222000 | 41950 | 42050 | 42050 | 41950 | 93 |
| 524 | 20250228 | 101500 | 818314100 | 42050 | 42000 | 42050 | 42000 | 649 |
| 525 | 20250228 | 101400 | 791046450 | 42000 | 42000 | 42000 | 42000 | 8 |
| 526 | 20250228 | 101300 | 790710450 | 42000 | 41900 | 42000 | 41900 | 22 |
| 527 | 20250228 | 101200 | 789788350 | 42000 | 41950 | 42000 | 41900 | 20 |
| 528 | 20250228 | 101100 | 788949150 | 41950 | 41950 | 41950 | 41900 | 32 |
| 529 | 20250228 | 101000 | 787607000 | 42000 | 41950 | 42000 | 41950 | 31 |
| 530 | 20250228 | 100900 | 786306150 | 41950 | 42000 | 42000 | 41950 | 56 |
| 531 | 20250228 | 100800 | 783956250 | 42000 | 41900 | 42000 | 41900 | 1274 |
| 532 | 20250228 | 100700 | 730573850 | 41850 | 41900 | 41900 | 41850 | 27 |
| 533 | 20250228 | 100600 | 729443600 | 41850 | 41850 | 41900 | 41850 | 71 |
| 534 | 20250228 | 100500 | 726472200 | 41900 | 41850 | 41900 | 41800 | 136 |
| 535 | 20250228 | 100400 | 720780750 | 41800 | 41800 | 41800 | 41750 | 337 |
| 536 | 20250228 | 100300 | 706699800 | 41850 | 41850 | 41850 | 41800 | 97 |
| 537 | 20250228 | 100200 | 702644600 | 41850 | 41900 | 41900 | 41800 | 85 |
| 538 | 20250228 | 100100 | 699087750 | 41850 | 41850 | 41850 | 41850 | 16 |
| 539 | 20250228 | 100000 | 698418150 | 41850 | 41900 | 41900 | 41850 | 175 |
| 540 | 20250228 | 095900 | 691093600 | 41900 | 41850 | 41900 | 41850 | 102 |
| 541 | 20250228 | 095800 | 686824850 | 41800 | 41850 | 41850 | 41800 | 139 |
| 542 | 20250228 | 095700 | 681014550 | 41800 | 41850 | 41850 | 41800 | 670 |
| 543 | 20250228 | 095600 | 653005800 | 41850 | 41900 | 41900 | 41800 | 328 |
| 544 | 20250228 | 095500 | 639283400 | 41850 | 41850 | 41850 | 41850 | 17 |
| 545 | 20250228 | 095400 | 638571950 | 41850 | 41900 | 41900 | 41850 | 70 |
| 546 | 20250228 | 095300 | 635642350 | 41900 | 41900 | 41900 | 41900 | 107 |
| 547 | 20250228 | 095200 | 631159050 | 41900 | 41900 | 41900 | 41850 | 60 |
| 548 | 20250228 | 095100 | 628647600 | 41900 | 41950 | 41950 | 41900 | 195 |
| 549 | 20250228 | 095000 | 620477000 | 41900 | 41950 | 41950 | 41900 | 23 |
| 550 | 20250228 | 094900 | 619513150 | 41950 | 41850 | 41950 | 41850 | 443 |
| 551 | 20250228 | 094800 | 600962550 | 41900 | 41950 | 41950 | 41900 | 893 |
| 552 | 20250228 | 094700 | 563545750 | 41900 | 41950 | 41950 | 41900 | 30 |
| 553 | 20250228 | 094600 | 562287300 | 41950 | 42000 | 42000 | 41950 | 435 |
| 554 | 20250228 | 094500 | 544039000 | 42000 | 42000 | 42000 | 41950 | 19 |
| 555 | 20250228 | 094400 | 543241150 | 42000 | 42050 | 42050 | 42000 | 118 |
| 556 | 20250228 | 094300 | 538284950 | 42050 | 42000 | 42050 | 42000 | 621 |
| 557 | 20250228 | 094200 | 512201050 | 42000 | 42000 | 42050 | 42000 | 142 |
| 558 | 20250228 | 094100 | 506236250 | 42000 | 42000 | 42000 | 42000 | 132 |
| 559 | 20250228 | 094000 | 500692250 | 42000 | 42050 | 42050 | 42000 | 38 |
| 560 | 20250228 | 093900 | 499096050 | 42050 | 42150 | 42150 | 42000 | 655 |
| 561 | 20250228 | 093800 | 471540100 | 42200 | 42200 | 42200 | 42200 | 7 |
| 562 | 20250228 | 093700 | 471244700 | 42200 | 42200 | 42200 | 42200 | 21 |
| 563 | 20250228 | 093600 | 470358500 | 42200 | 42200 | 42200 | 42150 | 37 |
| 564 | 20250228 | 093500 | 468798300 | 42200 | 42200 | 42200 | 42150 | 7 |
| 565 | 20250228 | 093400 | 468503000 | 42200 | 42150 | 42200 | 42150 | 44 |
| 566 | 20250228 | 093300 | 466648250 | 42150 | 42150 | 42200 | 42150 | 8 |
| 567 | 20250228 | 093200 | 466310850 | 42150 | 42150 | 42200 | 42150 | 8 |
| 568 | 20250228 | 093100 | 465973550 | 42150 | 42250 | 42250 | 42150 | 135 |
| 569 | 20250228 | 093000 | 460277500 | 42150 | 42100 | 42250 | 42050 | 412 |
| 570 | 20250228 | 092900 | 442913350 | 42100 | 42100 | 42100 | 42050 | 14 |
| 571 | 20250228 | 092800 | 442324000 | 42100 | 42000 | 42100 | 42000 | 14 |
| 572 | 20250228 | 092700 | 441735300 | 42100 | 42000 | 42100 | 42000 | 3 |
| 573 | 20250228 | 092600 | 441609100 | 42100 | 42000 | 42100 | 41950 | 376 |
| 574 | 20250228 | 092500 | 425824950 | 42100 | 42000 | 42100 | 42000 | 108 |
| 575 | 20250228 | 092400 | 421287750 | 42000 | 42000 | 42000 | 42000 | 48 |
| 576 | 20250228 | 092300 | 419271750 | 42000 | 42000 | 42000 | 42000 | 23 |
| 577 | 20250228 | 092200 | 418305750 | 41950 | 42000 | 42000 | 41950 | 67 |
| 578 | 20250228 | 092100 | 415495050 | 42050 | 42100 | 42100 | 42050 | 4 |
| 579 | 20250228 | 092000 | 415326700 | 42000 | 42000 | 42000 | 42000 | 115 |
| 580 | 20250228 | 091900 | 410496700 | 41950 | 41950 | 42000 | 41950 | 25 |
| 581 | 20250228 | 091800 | 409447900 | 41950 | 41900 | 41950 | 41850 | 397 |
| 582 | 20250228 | 091700 | 392811300 | 41850 | 41850 | 41900 | 41850 | 56 |
| 583 | 20250228 | 091600 | 390467650 | 41900 | 41850 | 41900 | 41850 | 22 |
| 584 | 20250228 | 091500 | 389546050 | 41900 | 41850 | 41900 | 41850 | 376 |
| 585 | 20250228 | 091400 | 373810300 | 41900 | 41950 | 41950 | 41900 | 362 |
| 586 | 20250228 | 091300 | 358642200 | 41950 | 41950 | 41950 | 41950 | 108 |
| 587 | 20250228 | 091200 | 354111600 | 41950 | 42000 | 42000 | 41950 | 71 |
| 588 | 20250228 | 091100 | 351132850 | 41950 | 42150 | 42150 | 41950 | 1058 |
| 589 | 20250228 | 091000 | 306694000 | 42000 | 42100 | 42150 | 42000 | 186 |
| 590 | 20250228 | 090900 | 298858000 | 41950 | 41950 | 42050 | 41950 | 238 |
| 591 | 20250228 | 090800 | 288873000 | 41900 | 41900 | 41900 | 41800 | 1657 |
| 592 | 20250228 | 090700 | 219517850 | 41900 | 41900 | 41950 | 41850 | 568 |
| 593 | 20250228 | 090600 | 195708650 | 41900 | 41850 | 41950 | 41850 | 50 |
| 594 | 20250228 | 090500 | 193615900 | 41850 | 42100 | 42100 | 41850 | 1139 |
| 595 | 20250228 | 090400 | 145903200 | 42100 | 41950 | 42100 | 41900 | 85 |
| 596 | 20250228 | 090300 | 142337000 | 41950 | 42150 | 42150 | 41950 | 102 |
| 597 | 20250228 | 090200 | 138055650 | 41950 | 41950 | 42150 | 41800 | 156 |
| 598 | 20250228 | 090100 | 131514150 | 41850 | 41950 | 42000 | 41850 | 1288 |
| 599 | 20250228 | 090000 | 77562850 | 41900 | 41900 | 42150 | 41900 | 1850 |