33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 190100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 12587 |
| 3 | 20250228 | 190000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20250228 | 185900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20250228 | 185800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20250228 | 185700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20250228 | 185600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20250228 | 185500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20250228 | 185400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20250228 | 185300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20250228 | 185200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20250228 | 185100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20250228 | 185000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20250228 | 184900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20250228 | 184800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20250228 | 184700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20250228 | 184600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20250228 | 184500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20250228 | 184400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20250228 | 184300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20250228 | 184200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20250228 | 184100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20250228 | 184000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20250228 | 183900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20250228 | 183800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20250228 | 183700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20250228 | 183600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20250228 | 183500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20250228 | 183400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20250228 | 183300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20250228 | 183200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20250228 | 183100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 12587 |
| 33 | 20250228 | 183000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20250228 | 182900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20250228 | 182800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20250228 | 182700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20250228 | 182600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20250228 | 182500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20250228 | 182400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20250228 | 182300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20250228 | 182200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20250228 | 182100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20250228 | 182000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20250228 | 181900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20250228 | 181800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20250228 | 181700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20250228 | 181600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20250228 | 181500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20250228 | 181400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20250228 | 181300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20250228 | 181200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20250228 | 181100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20250228 | 181000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20250228 | 180900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20250228 | 180800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20250228 | 180700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20250228 | 180600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20250228 | 180500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20250228 | 180400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20250228 | 180300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20250228 | 180200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20250228 | 180100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 12587 |
| 63 | 20250228 | 180000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20250228 | 175900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20250228 | 175800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20250228 | 175700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20250228 | 175600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20250228 | 175500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20250228 | 175400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20250228 | 175300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20250228 | 175200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20250228 | 175100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20250228 | 175000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20250228 | 174900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20250228 | 174800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20250228 | 174700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20250228 | 174600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20250228 | 174500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20250228 | 174400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20250228 | 174300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20250228 | 174200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20250228 | 174100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20250228 | 174000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20250228 | 173900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20250228 | 173800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20250228 | 173700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20250228 | 173600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20250228 | 173500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20250228 | 173400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20250228 | 173300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20250228 | 173200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20250228 | 173100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 12587 |
| 93 | 20250228 | 173000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20250228 | 172900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20250228 | 172800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20250228 | 172700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20250228 | 172600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20250228 | 172500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20250228 | 172400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20250228 | 172300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20250228 | 172200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20250228 | 172100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20250228 | 172000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20250228 | 171900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20250228 | 171800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20250228 | 171700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20250228 | 171600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20250228 | 171500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20250228 | 171400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20250228 | 171300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20250228 | 171200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20250228 | 171100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20250228 | 171000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20250228 | 170900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20250228 | 170800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20250228 | 170700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20250228 | 170600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20250228 | 170500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20250228 | 170400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20250228 | 170300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20250228 | 170200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20250228 | 170100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 12587 |
| 123 | 20250228 | 170000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20250228 | 165900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20250228 | 165800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20250228 | 165700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20250228 | 165600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20250228 | 165500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20250228 | 165400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20250228 | 165300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20250228 | 165200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20250228 | 165100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20250228 | 165000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20250228 | 164900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20250228 | 164800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20250228 | 164700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20250228 | 164600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20250228 | 164500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20250228 | 164400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20250228 | 164300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20250228 | 164200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20250228 | 164100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20250228 | 164000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20250228 | 163900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20250228 | 163800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20250228 | 163700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20250228 | 163600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20250228 | 163500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20250228 | 163400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20250228 | 163300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20250228 | 163200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20250228 | 163100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 12587 |
| 153 | 20250228 | 163000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20250228 | 162900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20250228 | 162800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20250228 | 162700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20250228 | 162600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20250228 | 162500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20250228 | 162400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20250228 | 162300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20250228 | 162200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20250228 | 162100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20250228 | 162000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20250228 | 161900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20250228 | 161800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20250228 | 161700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20250228 | 161600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20250228 | 161500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20250228 | 161400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20250228 | 161300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20250228 | 161200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20250228 | 161100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20250228 | 161000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20250228 | 160900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20250228 | 160800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20250228 | 160700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20250228 | 160600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20250228 | 160500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20250228 | 160400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20250228 | 160300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20250228 | 160200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20250228 | 160100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 12587 |
| 183 | 20250228 | 160000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20250228 | 155900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20250228 | 155800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20250228 | 155700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20250228 | 155600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20250228 | 155500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20250228 | 155400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20250228 | 155300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20250228 | 155200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20250228 | 155100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20250228 | 155000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20250228 | 154900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20250228 | 154800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20250228 | 154700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20250228 | 154600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20250228 | 154500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20250228 | 154400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20250228 | 154300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20250228 | 154200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20250228 | 154100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20250228 | 154000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20250228 | 153900 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20250228 | 153800 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20250228 | 153700 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20250228 | 153600 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20250228 | 153500 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20250228 | 153400 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20250228 | 153300 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20250228 | 153200 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20250228 | 153100 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 12587 |
| 213 | 20250228 | 153000 | 18020071900 | 27800 | 27800 | 27800 | 27800 | 12587 |
| 214 | 20250228 | 152900 | 17670153300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20250228 | 152800 | 17670153300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20250228 | 152700 | 17670153300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 217 | 20250228 | 152600 | 17670153300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 218 | 20250228 | 152500 | 17670153300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 219 | 20250228 | 152400 | 17670153300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 220 | 20250228 | 152300 | 17670153300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 221 | 20250228 | 152200 | 17670153300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 222 | 20250228 | 152100 | 17670153300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 223 | 20250228 | 152000 | 17670153300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 224 | 20250228 | 151900 | 17670153300 | 27650 | 27600 | 27650 | 27600 | 1070 |
| 225 | 20250228 | 151800 | 17640591700 | 27550 | 27550 | 27600 | 27550 | 987 |
| 226 | 20250228 | 151700 | 17613353200 | 27550 | 27500 | 27600 | 27500 | 817 |
| 227 | 20250228 | 151600 | 17590846700 | 27500 | 27500 | 27550 | 27500 | 597 |
| 228 | 20250228 | 151500 | 17574423050 | 27500 | 27400 | 27500 | 27400 | 659 |
| 229 | 20250228 | 151400 | 17556324000 | 27400 | 27500 | 27500 | 27400 | 2758 |
| 230 | 20250228 | 151300 | 17480644900 | 27450 | 27450 | 27500 | 27450 | 77 |
| 231 | 20250228 | 151200 | 17478531100 | 27500 | 27500 | 27500 | 27450 | 390 |
| 232 | 20250228 | 151100 | 17467822800 | 27450 | 27450 | 27600 | 27400 | 3135 |
| 233 | 20250228 | 151000 | 17381662800 | 27450 | 27450 | 27500 | 27450 | 1210 |
| 234 | 20250228 | 150900 | 17348414100 | 27450 | 27450 | 27500 | 27400 | 4646 |
| 235 | 20250228 | 150800 | 17221047250 | 27450 | 27500 | 27500 | 27450 | 451 |
| 236 | 20250228 | 150700 | 17208662700 | 27450 | 27500 | 27500 | 27450 | 259 |
| 237 | 20250228 | 150600 | 17201552850 | 27400 | 27500 | 27500 | 27400 | 1327 |
| 238 | 20250228 | 150500 | 17165123050 | 27500 | 27500 | 27500 | 27400 | 1798 |
| 239 | 20250228 | 150400 | 17115772050 | 27450 | 27450 | 27500 | 27450 | 706 |
| 240 | 20250228 | 150300 | 17096391600 | 27500 | 27500 | 27500 | 27450 | 265 |
| 241 | 20250228 | 150200 | 17089111200 | 27450 | 27400 | 27500 | 27400 | 1172 |
| 242 | 20250228 | 150100 | 17056958600 | 27400 | 27450 | 27500 | 27400 | 1352 |
| 243 | 20250228 | 150000 | 17019868700 | 27450 | 27500 | 27500 | 27450 | 1115 |
| 244 | 20250228 | 145900 | 16989224500 | 27450 | 27500 | 27550 | 27450 | 742 |
| 245 | 20250228 | 145800 | 16968812950 | 27500 | 27650 | 27650 | 27450 | 2294 |
| 246 | 20250228 | 145700 | 16905541000 | 27650 | 27600 | 27650 | 27600 | 225 |
| 247 | 20250228 | 145600 | 16899327650 | 27600 | 27700 | 27700 | 27550 | 3825 |
| 248 | 20250228 | 145500 | 16793651950 | 27700 | 27700 | 27700 | 27650 | 880 |
| 249 | 20250228 | 145400 | 16769276000 | 27700 | 27700 | 27700 | 27650 | 734 |
| 250 | 20250228 | 145300 | 16748944950 | 27700 | 27700 | 27700 | 27650 | 151 |
| 251 | 20250228 | 145200 | 16744762750 | 27700 | 27650 | 27700 | 27650 | 1131 |
| 252 | 20250228 | 145100 | 16713471350 | 27700 | 27550 | 27700 | 27550 | 2039 |
| 253 | 20250228 | 145000 | 16657123500 | 27550 | 27550 | 27600 | 27550 | 1324 |
| 254 | 20250228 | 144900 | 16620647100 | 27550 | 27550 | 27550 | 27450 | 1312 |
| 255 | 20250228 | 144800 | 16584580100 | 27550 | 27600 | 27600 | 27550 | 686 |
| 256 | 20250228 | 144700 | 16565676450 | 27600 | 27600 | 27600 | 27550 | 1049 |
| 257 | 20250228 | 144600 | 16536724100 | 27600 | 27600 | 27650 | 27550 | 1287 |
| 258 | 20250228 | 144500 | 16501205150 | 27600 | 27550 | 27650 | 27500 | 644 |
| 259 | 20250228 | 144400 | 16483451200 | 27550 | 27450 | 27550 | 27450 | 570 |
| 260 | 20250228 | 144300 | 16467773100 | 27450 | 27550 | 27550 | 27450 | 659 |
| 261 | 20250228 | 144200 | 16449651250 | 27500 | 27500 | 27550 | 27450 | 669 |
| 262 | 20250228 | 144100 | 16431261950 | 27500 | 27550 | 27550 | 27500 | 1039 |
| 263 | 20250228 | 144000 | 16402681000 | 27550 | 27550 | 27550 | 27500 | 324 |
| 264 | 20250228 | 143900 | 16393755550 | 27550 | 27450 | 27550 | 27450 | 1105 |
| 265 | 20250228 | 143800 | 16363388100 | 27450 | 27450 | 27450 | 27400 | 104 |
| 266 | 20250228 | 143700 | 16360533450 | 27400 | 27400 | 27450 | 27350 | 1184 |
| 267 | 20250228 | 143600 | 16328099500 | 27400 | 27400 | 27400 | 27350 | 602 |
| 268 | 20250228 | 143500 | 16311619550 | 27400 | 27450 | 27450 | 27400 | 600 |
| 269 | 20250228 | 143400 | 16295173850 | 27450 | 27400 | 27450 | 27400 | 2298 |
| 270 | 20250228 | 143300 | 16232201200 | 27400 | 27450 | 27550 | 27400 | 1291 |
| 271 | 20250228 | 143200 | 16196780450 | 27450 | 27500 | 27550 | 27450 | 1444 |
| 272 | 20250228 | 143100 | 16157086450 | 27550 | 27600 | 27600 | 27500 | 681 |
| 273 | 20250228 | 143000 | 16138331200 | 27500 | 27600 | 27600 | 27500 | 1370 |
| 274 | 20250228 | 142900 | 16100605400 | 27600 | 27600 | 27600 | 27550 | 1506 |
| 275 | 20250228 | 142800 | 16059084100 | 27600 | 27600 | 27600 | 27550 | 880 |
| 276 | 20250228 | 142700 | 16034824600 | 27550 | 27650 | 27650 | 27550 | 884 |
| 277 | 20250228 | 142600 | 16010406750 | 27650 | 27650 | 27650 | 27600 | 857 |
| 278 | 20250228 | 142500 | 15986737650 | 27650 | 27600 | 27650 | 27600 | 509 |
| 279 | 20250228 | 142400 | 15972673150 | 27650 | 27700 | 27700 | 27650 | 1496 |
| 280 | 20250228 | 142300 | 15931305950 | 27700 | 27650 | 27700 | 27600 | 1624 |
| 281 | 20250228 | 142200 | 15886394700 | 27650 | 27650 | 27650 | 27600 | 952 |
| 282 | 20250228 | 142100 | 15860101750 | 27650 | 27650 | 27650 | 27600 | 380 |
| 283 | 20250228 | 142000 | 15849597750 | 27650 | 27700 | 27700 | 27550 | 606 |
| 284 | 20250228 | 141900 | 15832843050 | 27650 | 27650 | 27650 | 27600 | 814 |
| 285 | 20250228 | 141800 | 15810338550 | 27650 | 27650 | 27650 | 27600 | 675 |
| 286 | 20250228 | 141700 | 15791684150 | 27650 | 27650 | 27650 | 27600 | 355 |
| 287 | 20250228 | 141600 | 15781869650 | 27600 | 27650 | 27650 | 27600 | 1051 |
| 288 | 20250228 | 141500 | 15752848500 | 27650 | 27700 | 27700 | 27550 | 3116 |
| 289 | 20250228 | 141400 | 15666821950 | 27700 | 27700 | 27700 | 27650 | 729 |
| 290 | 20250228 | 141300 | 15646651050 | 27700 | 27700 | 27700 | 27600 | 1528 |
| 291 | 20250228 | 141200 | 15604366150 | 27700 | 27700 | 27700 | 27650 | 881 |
| 292 | 20250228 | 141100 | 15579984150 | 27700 | 27700 | 27700 | 27650 | 867 |
| 293 | 20250228 | 141000 | 15555988800 | 27650 | 27800 | 27800 | 27650 | 1731 |
| 294 | 20250228 | 140900 | 15507976000 | 27800 | 27800 | 27900 | 27750 | 1362 |
| 295 | 20250228 | 140800 | 15470094300 | 27800 | 27850 | 27900 | 27800 | 941 |
| 296 | 20250228 | 140700 | 15443888600 | 27850 | 27850 | 27900 | 27800 | 1516 |
| 297 | 20250228 | 140600 | 15401663250 | 27800 | 27850 | 27850 | 27800 | 711 |
| 298 | 20250228 | 140500 | 15381867100 | 27850 | 27850 | 27900 | 27850 | 1494 |
| 299 | 20250228 | 140400 | 15340218950 | 27850 | 27850 | 27850 | 27800 | 1047 |
| 300 | 20250228 | 140300 | 15311060350 | 27800 | 27900 | 27900 | 27800 | 1782 |
| 301 | 20250228 | 140200 | 15261415050 | 27900 | 27800 | 27900 | 27800 | 3860 |
| 302 | 20250228 | 140100 | 15153909950 | 27800 | 27750 | 27800 | 27750 | 878 |
| 303 | 20250228 | 140000 | 15129517350 | 27750 | 27750 | 27750 | 27700 | 601 |
| 304 | 20250228 | 135900 | 15112839750 | 27700 | 27750 | 27750 | 27700 | 926 |
| 305 | 20250228 | 135800 | 15087154300 | 27700 | 27800 | 27850 | 27700 | 2340 |
| 306 | 20250228 | 135700 | 15022157850 | 27850 | 27800 | 27850 | 27800 | 789 |
| 307 | 20250228 | 135600 | 15000216450 | 27800 | 27850 | 27850 | 27800 | 1721 |
| 308 | 20250228 | 135500 | 14952354000 | 27850 | 27800 | 27850 | 27800 | 868 |
| 309 | 20250228 | 135400 | 14928207450 | 27850 | 27850 | 27900 | 27800 | 2502 |
| 310 | 20250228 | 135300 | 14858488650 | 27850 | 27900 | 27900 | 27850 | 1032 |
| 311 | 20250228 | 135200 | 14829734600 | 27900 | 27900 | 27900 | 27850 | 442 |
| 312 | 20250228 | 135100 | 14817403000 | 27900 | 27900 | 27900 | 27850 | 2846 |
| 313 | 20250228 | 135000 | 14738098100 | 27900 | 27900 | 27950 | 27850 | 5503 |
| 314 | 20250228 | 134900 | 14584550000 | 27950 | 27850 | 28000 | 27750 | 10950 |
| 315 | 20250228 | 134800 | 14279093100 | 27850 | 27750 | 27850 | 27750 | 758 |
| 316 | 20250228 | 134700 | 14258020050 | 27800 | 27750 | 27800 | 27750 | 425 |
| 317 | 20250228 | 134600 | 14246207250 | 27750 | 27750 | 27800 | 27750 | 2165 |
| 318 | 20250228 | 134500 | 14186118900 | 27800 | 27750 | 27850 | 27700 | 7998 |
| 319 | 20250228 | 134400 | 13964249950 | 27750 | 27600 | 27750 | 27550 | 3505 |
| 320 | 20250228 | 134300 | 13867304600 | 27600 | 27500 | 27600 | 27500 | 125 |
| 321 | 20250228 | 134200 | 13863854900 | 27600 | 27600 | 27650 | 27500 | 1962 |
| 322 | 20250228 | 134100 | 13809716700 | 27600 | 27500 | 27700 | 27500 | 2868 |
| 323 | 20250228 | 134000 | 13730490650 | 27500 | 27600 | 27600 | 27500 | 854 |
| 324 | 20250228 | 133900 | 13706963550 | 27550 | 27550 | 27550 | 27500 | 711 |
| 325 | 20250228 | 133800 | 13687375600 | 27550 | 27450 | 27600 | 27450 | 1156 |
| 326 | 20250228 | 133700 | 13655527400 | 27550 | 27450 | 27550 | 27400 | 3827 |
| 327 | 20250228 | 133600 | 13550290550 | 27400 | 27400 | 27450 | 27400 | 366 |
| 328 | 20250228 | 133500 | 13540249050 | 27400 | 27450 | 27500 | 27400 | 406 |
| 329 | 20250228 | 133400 | 13529101600 | 27450 | 27450 | 27500 | 27400 | 535 |
| 330 | 20250228 | 133300 | 13514422600 | 27450 | 27500 | 27500 | 27450 | 750 |
| 331 | 20250228 | 133200 | 13493834450 | 27500 | 27550 | 27550 | 27450 | 867 |
| 332 | 20250228 | 133100 | 13469991000 | 27550 | 27550 | 27600 | 27550 | 959 |
| 333 | 20250228 | 133000 | 13443567800 | 27500 | 27550 | 27550 | 27500 | 1432 |
| 334 | 20250228 | 132900 | 13404117200 | 27550 | 27550 | 27550 | 27500 | 606 |
| 335 | 20250228 | 132800 | 13387424750 | 27550 | 27500 | 27550 | 27500 | 57 |
| 336 | 20250228 | 132700 | 13385854600 | 27550 | 27550 | 27550 | 27500 | 719 |
| 337 | 20250228 | 132600 | 13366060300 | 27550 | 27550 | 27550 | 27550 | 107 |
| 338 | 20250228 | 132500 | 13363112450 | 27550 | 27600 | 27650 | 27500 | 3415 |
| 339 | 20250228 | 132400 | 13269066650 | 27600 | 27600 | 27650 | 27600 | 2161 |
| 340 | 20250228 | 132300 | 13209417350 | 27550 | 27500 | 27600 | 27500 | 1295 |
| 341 | 20250228 | 132200 | 13173759200 | 27450 | 27500 | 27550 | 27450 | 707 |
| 342 | 20250228 | 132100 | 13154315950 | 27500 | 27500 | 27500 | 27350 | 3574 |
| 343 | 20250228 | 132000 | 13056176200 | 27500 | 27450 | 27500 | 27450 | 820 |
| 344 | 20250228 | 131900 | 13033627350 | 27500 | 27400 | 27500 | 27400 | 2630 |
| 345 | 20250228 | 131800 | 12961534750 | 27400 | 27350 | 27400 | 27350 | 180 |
| 346 | 20250228 | 131700 | 12956611550 | 27350 | 27300 | 27350 | 27250 | 505 |
| 347 | 20250228 | 131600 | 12942811300 | 27300 | 27250 | 27300 | 27200 | 3031 |
| 348 | 20250228 | 131500 | 12860108100 | 27250 | 27200 | 27250 | 27200 | 95 |
| 349 | 20250228 | 131400 | 12857524050 | 27300 | 27200 | 27300 | 27200 | 993 |
| 350 | 20250228 | 131300 | 12830465350 | 27250 | 27250 | 27300 | 27200 | 308 |
| 351 | 20250228 | 131200 | 12822072350 | 27250 | 27250 | 27300 | 27250 | 391 |
| 352 | 20250228 | 131100 | 12811411600 | 27250 | 27250 | 27300 | 27250 | 54 |
| 353 | 20250228 | 131000 | 12809940050 | 27250 | 27200 | 27300 | 27200 | 993 |
| 354 | 20250228 | 130900 | 12782887700 | 27150 | 27150 | 27150 | 27150 | 30 |
| 355 | 20250228 | 130800 | 12782073200 | 27250 | 27150 | 27250 | 27150 | 273 |
| 356 | 20250228 | 130700 | 12774651150 | 27150 | 27200 | 27250 | 27150 | 98 |
| 357 | 20250228 | 130600 | 12771986750 | 27200 | 27200 | 27200 | 27150 | 1373 |
| 358 | 20250228 | 130500 | 12734641650 | 27250 | 27200 | 27250 | 27200 | 609 |
| 359 | 20250228 | 130400 | 12718076200 | 27200 | 27250 | 27300 | 27200 | 732 |
| 360 | 20250228 | 130300 | 12698150900 | 27250 | 27250 | 27300 | 27250 | 211 |
| 361 | 20250228 | 130200 | 12692400950 | 27250 | 27250 | 27250 | 27250 | 91 |
| 362 | 20250228 | 130100 | 12689921200 | 27300 | 27350 | 27350 | 27300 | 371 |
| 363 | 20250228 | 130000 | 12679790000 | 27300 | 27350 | 27350 | 27300 | 83 |
| 364 | 20250228 | 125900 | 12677520750 | 27350 | 27350 | 27350 | 27350 | 31 |
| 365 | 20250228 | 125800 | 12676672900 | 27350 | 27350 | 27400 | 27300 | 3906 |
| 366 | 20250228 | 125700 | 12569928250 | 27300 | 27250 | 27350 | 27250 | 381 |
| 367 | 20250228 | 125600 | 12559527100 | 27250 | 27300 | 27300 | 27250 | 886 |
| 368 | 20250228 | 125500 | 12535339450 | 27250 | 27300 | 27300 | 27250 | 1998 |
| 369 | 20250228 | 125400 | 12480855650 | 27250 | 27300 | 27300 | 27250 | 327 |
| 370 | 20250228 | 125300 | 12471936650 | 27300 | 27300 | 27300 | 27250 | 151 |
| 371 | 20250228 | 125200 | 12467820000 | 27250 | 27250 | 27300 | 27250 | 107 |
| 372 | 20250228 | 125100 | 12464899650 | 27250 | 27250 | 27300 | 27250 | 32 |
| 373 | 20250228 | 125000 | 12464027600 | 27250 | 27300 | 27300 | 27250 | 1341 |
| 374 | 20250228 | 124900 | 12427418350 | 27300 | 27350 | 27350 | 27300 | 831 |
| 375 | 20250228 | 124800 | 12404725350 | 27300 | 27350 | 27350 | 27300 | 2459 |
| 376 | 20250228 | 124700 | 12337588950 | 27350 | 27350 | 27350 | 27300 | 192 |
| 377 | 20250228 | 124600 | 12332339650 | 27350 | 27350 | 27400 | 27300 | 5576 |
| 378 | 20250228 | 124500 | 12179934100 | 27350 | 27400 | 27400 | 27350 | 1095 |
| 379 | 20250228 | 124400 | 12149981500 | 27350 | 27350 | 27400 | 27350 | 24 |
| 380 | 20250228 | 124300 | 12149324550 | 27400 | 27350 | 27400 | 27350 | 1092 |
| 381 | 20250228 | 124200 | 12119447700 | 27350 | 27400 | 27400 | 27350 | 110 |
| 382 | 20250228 | 124100 | 12116436200 | 27400 | 27400 | 27400 | 27350 | 302 |
| 383 | 20250228 | 124000 | 12108169650 | 27350 | 27400 | 27400 | 27350 | 275 |
| 384 | 20250228 | 123900 | 12100646250 | 27400 | 27350 | 27400 | 27350 | 411 |
| 385 | 20250228 | 123800 | 12089403500 | 27350 | 27350 | 27400 | 27300 | 1395 |
| 386 | 20250228 | 123700 | 12051206100 | 27350 | 27300 | 27350 | 27300 | 1408 |
| 387 | 20250228 | 123600 | 12012720500 | 27250 | 27250 | 27300 | 27250 | 858 |
| 388 | 20250228 | 123500 | 11989339950 | 27250 | 27300 | 27300 | 27250 | 619 |
| 389 | 20250228 | 123400 | 11972453500 | 27300 | 27300 | 27300 | 27250 | 325 |
| 390 | 20250228 | 123300 | 11963582450 | 27300 | 27250 | 27300 | 27200 | 352 |
| 391 | 20250228 | 123200 | 11953992250 | 27200 | 27200 | 27250 | 27200 | 1633 |
| 392 | 20250228 | 123100 | 11909574600 | 27250 | 27250 | 27250 | 27200 | 144 |
| 393 | 20250228 | 123000 | 11905656650 | 27250 | 27200 | 27250 | 27200 | 488 |
| 394 | 20250228 | 122900 | 11892379900 | 27200 | 27200 | 27250 | 27150 | 544 |
| 395 | 20250228 | 122800 | 11877582800 | 27250 | 27200 | 27250 | 27200 | 5 |
| 396 | 20250228 | 122700 | 11877446700 | 27250 | 27200 | 27250 | 27150 | 244 |
| 397 | 20250228 | 122600 | 11870810350 | 27150 | 27200 | 27250 | 27150 | 1908 |
| 398 | 20250228 | 122500 | 11818912750 | 27200 | 27250 | 27250 | 27200 | 320 |
| 399 | 20250228 | 122400 | 11810205200 | 27200 | 27250 | 27300 | 27200 | 1136 |
| 400 | 20250228 | 122300 | 11779253000 | 27250 | 27250 | 27300 | 27250 | 332 |
| 401 | 20250228 | 122200 | 11770198400 | 27250 | 27300 | 27350 | 27250 | 1081 |
| 402 | 20250228 | 122100 | 11740684200 | 27350 | 27300 | 27350 | 27300 | 3271 |
| 403 | 20250228 | 122000 | 11651380600 | 27300 | 27350 | 27400 | 27300 | 1604 |
| 404 | 20250228 | 121900 | 11607504150 | 27350 | 27400 | 27400 | 27350 | 528 |
| 405 | 20250228 | 121800 | 11593050500 | 27400 | 27300 | 27400 | 27300 | 592 |
| 406 | 20250228 | 121700 | 11576859550 | 27350 | 27300 | 27350 | 27200 | 3636 |
| 407 | 20250228 | 121600 | 11477534650 | 27300 | 27250 | 27400 | 27200 | 5113 |
| 408 | 20250228 | 121500 | 11337971550 | 27200 | 27100 | 27200 | 27050 | 2618 |
| 409 | 20250228 | 121400 | 11266923900 | 27100 | 27100 | 27100 | 27100 | 985 |
| 410 | 20250228 | 121300 | 11240230400 | 27100 | 27100 | 27100 | 27050 | 91 |
| 411 | 20250228 | 121200 | 11237768650 | 27000 | 27050 | 27050 | 27000 | 1833 |
| 412 | 20250228 | 121100 | 11188275650 | 27000 | 27000 | 27100 | 27000 | 427 |
| 413 | 20250228 | 121000 | 11176725450 | 27000 | 27050 | 27100 | 27000 | 1678 |
| 414 | 20250228 | 120900 | 11131303800 | 27000 | 27050 | 27100 | 27000 | 1369 |
| 415 | 20250228 | 120800 | 11094280850 | 27050 | 27000 | 27050 | 27000 | 245 |
| 416 | 20250228 | 120700 | 11087654400 | 27000 | 27000 | 27050 | 27000 | 50 |
| 417 | 20250228 | 120600 | 11086302850 | 27050 | 27100 | 27100 | 27000 | 587 |
| 418 | 20250228 | 120500 | 11070431950 | 27050 | 27000 | 27100 | 27000 | 330 |
| 419 | 20250228 | 120400 | 11061510400 | 27000 | 27000 | 27100 | 27000 | 120 |
| 420 | 20250228 | 120300 | 11058268300 | 27000 | 27000 | 27050 | 27000 | 423 |
| 421 | 20250228 | 120200 | 11046836000 | 27000 | 27000 | 27050 | 26950 | 2287 |
| 422 | 20250228 | 120100 | 10985046500 | 27000 | 27000 | 27050 | 27000 | 65 |
| 423 | 20250228 | 120000 | 10983291450 | 27000 | 27000 | 27050 | 27000 | 180 |
| 424 | 20250228 | 115900 | 10978430450 | 27050 | 26950 | 27050 | 26950 | 748 |
| 425 | 20250228 | 115800 | 10958229550 | 26950 | 27100 | 27100 | 26950 | 1468 |
| 426 | 20250228 | 115700 | 10918576150 | 27050 | 27050 | 27100 | 27050 | 174 |
| 427 | 20250228 | 115600 | 10913866600 | 27100 | 27050 | 27100 | 27050 | 49 |
| 428 | 20250228 | 115500 | 10912541000 | 27050 | 27050 | 27100 | 27050 | 946 |
| 429 | 20250228 | 115400 | 10886946500 | 27000 | 27000 | 27050 | 26950 | 570 |
| 430 | 20250228 | 115300 | 10871555300 | 27000 | 26950 | 27000 | 26950 | 70 |
| 431 | 20250228 | 115200 | 10869667000 | 26950 | 27000 | 27000 | 26950 | 780 |
| 432 | 20250228 | 115100 | 10848634300 | 26950 | 27000 | 27000 | 26950 | 168 |
| 433 | 20250228 | 115000 | 10844100650 | 27000 | 26950 | 27000 | 26950 | 233 |
| 434 | 20250228 | 114900 | 10837818100 | 27000 | 27000 | 27000 | 26950 | 452 |
| 435 | 20250228 | 114800 | 10825615350 | 27000 | 27000 | 27000 | 26950 | 236 |
| 436 | 20250228 | 114700 | 10819244600 | 27000 | 27050 | 27050 | 26950 | 300 |
| 437 | 20250228 | 114600 | 10811144800 | 27050 | 27050 | 27050 | 27000 | 69 |
| 438 | 20250228 | 114500 | 10809281650 | 27000 | 26950 | 27000 | 26950 | 378 |
| 439 | 20250228 | 114400 | 10799079000 | 26950 | 26950 | 27000 | 26950 | 63 |
| 440 | 20250228 | 114300 | 10797381100 | 27000 | 26950 | 27000 | 26950 | 1071 |
| 441 | 20250228 | 114200 | 10768515500 | 27000 | 26950 | 27000 | 26950 | 335 |
| 442 | 20250228 | 114100 | 10759471300 | 26950 | 26950 | 27000 | 26950 | 28 |
| 443 | 20250228 | 114000 | 10758716650 | 26950 | 26900 | 26950 | 26900 | 258 |
| 444 | 20250228 | 113900 | 10751764750 | 26950 | 27000 | 27050 | 26900 | 1327 |
| 445 | 20250228 | 113800 | 10715998850 | 27100 | 26950 | 27100 | 26950 | 497 |
| 446 | 20250228 | 113700 | 10702572250 | 26950 | 27000 | 27050 | 26950 | 351 |
| 447 | 20250228 | 113600 | 10693092150 | 27000 | 26950 | 27000 | 26950 | 471 |
| 448 | 20250228 | 113500 | 10680376150 | 27000 | 26950 | 27000 | 26950 | 443 |
| 449 | 20250228 | 113400 | 10668437150 | 26900 | 26900 | 27000 | 26850 | 1085 |
| 450 | 20250228 | 113300 | 10639228750 | 26900 | 26900 | 26950 | 26850 | 505 |
| 451 | 20250228 | 113200 | 10625642800 | 26900 | 26900 | 26900 | 26850 | 814 |
| 452 | 20250228 | 113100 | 10603747300 | 26850 | 26900 | 26900 | 26850 | 210 |
| 453 | 20250228 | 113000 | 10598099900 | 26900 | 26850 | 26900 | 26850 | 404 |
| 454 | 20250228 | 112900 | 10587237300 | 26850 | 26850 | 26900 | 26850 | 863 |
| 455 | 20250228 | 112800 | 10564023900 | 26850 | 26900 | 26900 | 26850 | 197 |
| 456 | 20250228 | 112700 | 10558729050 | 26850 | 26850 | 26850 | 26850 | 342 |
| 457 | 20250228 | 112600 | 10549546350 | 26850 | 26850 | 26900 | 26850 | 55 |
| 458 | 20250228 | 112500 | 10548069350 | 26850 | 26850 | 26900 | 26850 | 37 |
| 459 | 20250228 | 112400 | 10547074850 | 26900 | 26900 | 26900 | 26850 | 103 |
| 460 | 20250228 | 112300 | 10544306650 | 26900 | 26900 | 26950 | 26850 | 4014 |
| 461 | 20250228 | 112200 | 10436333800 | 26900 | 26900 | 26950 | 26900 | 356 |
| 462 | 20250228 | 112100 | 10426754300 | 26950 | 26900 | 26950 | 26900 | 314 |
| 463 | 20250228 | 112000 | 10418293800 | 26950 | 26950 | 26950 | 26900 | 270 |
| 464 | 20250228 | 111900 | 10411026600 | 26900 | 26950 | 26950 | 26900 | 212 |
| 465 | 20250228 | 111800 | 10405319100 | 27000 | 26900 | 27300 | 26900 | 2264 |
| 466 | 20250228 | 111700 | 10343867350 | 26900 | 26900 | 26950 | 26900 | 100 |
| 467 | 20250228 | 111600 | 10341177100 | 26900 | 26900 | 27200 | 26900 | 3582 |
| 468 | 20250228 | 111500 | 10244448950 | 26950 | 26900 | 26950 | 26900 | 298 |
| 469 | 20250228 | 111400 | 10236432700 | 26900 | 26900 | 26950 | 26900 | 368 |
| 470 | 20250228 | 111300 | 10226520500 | 26900 | 26900 | 26950 | 26900 | 24 |
| 471 | 20250228 | 111200 | 10225874700 | 26900 | 26850 | 26950 | 26850 | 769 |
| 472 | 20250228 | 111100 | 10205188250 | 26900 | 26850 | 26900 | 26850 | 323 |
| 473 | 20250228 | 111000 | 10196512950 | 26850 | 26850 | 26900 | 26850 | 119 |
| 474 | 20250228 | 110900 | 10193317100 | 26850 | 26900 | 26900 | 26850 | 1267 |
| 475 | 20250228 | 110800 | 10159298100 | 26850 | 26850 | 26900 | 26850 | 498 |
| 476 | 20250228 | 110700 | 10145926600 | 26850 | 26900 | 26900 | 26850 | 207 |
| 477 | 20250228 | 110600 | 10140358850 | 26900 | 26950 | 26950 | 26900 | 217 |
| 478 | 20250228 | 110500 | 10134521450 | 26950 | 26900 | 26950 | 26900 | 241 |
| 479 | 20250228 | 110400 | 10128038350 | 26900 | 26900 | 26950 | 26900 | 71 |
| 480 | 20250228 | 110300 | 10126126850 | 26900 | 26850 | 26900 | 26850 | 842 |
| 481 | 20250228 | 110200 | 10103478300 | 26900 | 26900 | 26900 | 26850 | 1224 |
| 482 | 20250228 | 110100 | 10070578600 | 26900 | 26900 | 26950 | 26900 | 544 |
| 483 | 20250228 | 110000 | 10055944900 | 26900 | 26900 | 26950 | 26900 | 1201 |
| 484 | 20250228 | 105900 | 10023626700 | 26900 | 26900 | 26950 | 26900 | 1227 |
| 485 | 20250228 | 105800 | 9990603750 | 26950 | 26950 | 26950 | 26900 | 910 |
| 486 | 20250228 | 105700 | 9966079700 | 26950 | 27000 | 27000 | 26900 | 657 |
| 487 | 20250228 | 105600 | 9948367850 | 27000 | 27000 | 27000 | 26950 | 1111 |
| 488 | 20250228 | 105500 | 9918370900 | 27000 | 27050 | 27050 | 26950 | 1643 |
| 489 | 20250228 | 105400 | 9874009600 | 27000 | 27000 | 27050 | 27000 | 1091 |
| 490 | 20250228 | 105300 | 9844549450 | 27050 | 27050 | 27150 | 26950 | 2357 |
| 491 | 20250228 | 105200 | 9780789650 | 27050 | 27050 | 27050 | 27000 | 2120 |
| 492 | 20250228 | 105100 | 9723522850 | 27050 | 27050 | 27100 | 27000 | 1113 |
| 493 | 20250228 | 105000 | 9693415500 | 27050 | 27100 | 27100 | 27050 | 1964 |
| 494 | 20250228 | 104900 | 9640243300 | 27100 | 27050 | 27100 | 27050 | 154 |
| 495 | 20250228 | 104800 | 9636073500 | 27100 | 27050 | 27100 | 26950 | 1899 |
| 496 | 20250228 | 104700 | 9584666100 | 27000 | 26950 | 27100 | 26900 | 1755 |
| 497 | 20250228 | 104600 | 9537256200 | 26900 | 26900 | 26950 | 26900 | 336 |
| 498 | 20250228 | 104500 | 9528201850 | 26950 | 26900 | 26950 | 26900 | 299 |
| 499 | 20250228 | 104400 | 9520148150 | 26900 | 26900 | 26950 | 26900 | 937 |
| 500 | 20250228 | 104300 | 9494931200 | 26900 | 26950 | 27000 | 26900 | 177 |
| 501 | 20250228 | 104200 | 9490161450 | 27000 | 26900 | 27000 | 26900 | 797 |
| 502 | 20250228 | 104100 | 9468687350 | 26950 | 26900 | 26950 | 26900 | 940 |
| 503 | 20250228 | 104000 | 9443361650 | 26900 | 26900 | 26900 | 26850 | 353 |
| 504 | 20250228 | 103900 | 9433866700 | 26850 | 26750 | 26950 | 26750 | 1738 |
| 505 | 20250228 | 103800 | 9387179100 | 26800 | 26800 | 26850 | 26750 | 986 |
| 506 | 20250228 | 103700 | 9360754300 | 26800 | 26800 | 26900 | 26750 | 488 |
| 507 | 20250228 | 103600 | 9347689650 | 26900 | 26750 | 26900 | 26700 | 3373 |
| 508 | 20250228 | 103500 | 9257408850 | 26700 | 26750 | 26750 | 26700 | 4376 |
| 509 | 20250228 | 103400 | 9140564900 | 26700 | 26750 | 26800 | 26700 | 5044 |
| 510 | 20250228 | 103300 | 9005709650 | 26800 | 26750 | 26800 | 26750 | 1166 |
| 511 | 20250228 | 103200 | 8974503600 | 26800 | 26800 | 26800 | 26750 | 332 |
| 512 | 20250228 | 103100 | 8965606750 | 26750 | 26800 | 26850 | 26750 | 1955 |
| 513 | 20250228 | 103000 | 8913222250 | 26850 | 26850 | 26850 | 26800 | 2464 |
| 514 | 20250228 | 102900 | 8847140350 | 26850 | 26900 | 26900 | 26850 | 813 |
| 515 | 20250228 | 102800 | 8825297200 | 26900 | 26850 | 26900 | 26850 | 79 |
| 516 | 20250228 | 102700 | 8823174050 | 26900 | 26900 | 26950 | 26850 | 1146 |
| 517 | 20250228 | 102600 | 8792347150 | 26900 | 26850 | 26950 | 26800 | 3694 |
| 518 | 20250228 | 102500 | 8693296900 | 26850 | 26850 | 26850 | 26800 | 711 |
| 519 | 20250228 | 102400 | 8674211450 | 26850 | 26900 | 26900 | 26800 | 1127 |
| 520 | 20250228 | 102300 | 8643946500 | 26900 | 26900 | 26900 | 26850 | 464 |
| 521 | 20250228 | 102200 | 8631466100 | 26850 | 26900 | 27000 | 26850 | 801 |
| 522 | 20250228 | 102100 | 8609884650 | 26900 | 26850 | 26900 | 26800 | 1829 |
| 523 | 20250228 | 102000 | 8560769450 | 26850 | 26900 | 26900 | 26800 | 790 |
| 524 | 20250228 | 101900 | 8539548400 | 26900 | 26850 | 26950 | 26800 | 1597 |
| 525 | 20250228 | 101800 | 8496639700 | 26850 | 26850 | 26950 | 26850 | 3621 |
| 526 | 20250228 | 101700 | 8399387850 | 26850 | 26950 | 26950 | 26850 | 7351 |
| 527 | 20250228 | 101600 | 8201733050 | 26950 | 26950 | 27000 | 26900 | 1444 |
| 528 | 20250228 | 101500 | 8162817550 | 26950 | 26950 | 27000 | 26950 | 369 |
| 529 | 20250228 | 101400 | 8152872950 | 26950 | 27000 | 27050 | 26950 | 3724 |
| 530 | 20250228 | 101300 | 8052404750 | 27000 | 27050 | 27050 | 27000 | 502 |
| 531 | 20250228 | 101200 | 8038850050 | 27000 | 27050 | 27100 | 27000 | 1838 |
| 532 | 20250228 | 101100 | 7989141700 | 27050 | 27100 | 27100 | 27050 | 1297 |
| 533 | 20250228 | 101000 | 7954038750 | 27100 | 27050 | 27100 | 27050 | 340 |
| 534 | 20250228 | 100900 | 7944838100 | 27050 | 27050 | 27100 | 27000 | 496 |
| 535 | 20250228 | 100800 | 7931422400 | 27000 | 27100 | 27100 | 27000 | 1689 |
| 536 | 20250228 | 100700 | 7885729800 | 27100 | 27050 | 27150 | 27000 | 842 |
| 537 | 20250228 | 100600 | 7862943700 | 27050 | 27000 | 27150 | 27000 | 1389 |
| 538 | 20250228 | 100500 | 7825333550 | 27050 | 27050 | 27050 | 27000 | 955 |
| 539 | 20250228 | 100400 | 7799534250 | 27000 | 27000 | 27050 | 27000 | 292 |
| 540 | 20250228 | 100300 | 7791645600 | 27000 | 27100 | 27100 | 26950 | 1556 |
| 541 | 20250228 | 100200 | 7749638000 | 27050 | 27050 | 27100 | 27000 | 1096 |
| 542 | 20250228 | 100100 | 7719997750 | 27100 | 27100 | 27100 | 27050 | 1347 |
| 543 | 20250228 | 100000 | 7683554450 | 27100 | 27100 | 27150 | 27050 | 1184 |
| 544 | 20250228 | 095900 | 7651467750 | 27050 | 27000 | 27150 | 27000 | 2218 |
| 545 | 20250228 | 095800 | 7591521150 | 27000 | 27000 | 27050 | 26950 | 421 |
| 546 | 20250228 | 095700 | 7580152650 | 27000 | 27000 | 27000 | 26950 | 944 |
| 547 | 20250228 | 095600 | 7554681100 | 26950 | 26950 | 27000 | 26900 | 1631 |
| 548 | 20250228 | 095500 | 7510728850 | 26950 | 26900 | 26950 | 26900 | 1629 |
| 549 | 20250228 | 095400 | 7466865700 | 26950 | 26900 | 26950 | 26850 | 1025 |
| 550 | 20250228 | 095300 | 7439296200 | 26900 | 26950 | 27000 | 26850 | 6160 |
| 551 | 20250228 | 095200 | 7273559850 | 27000 | 26950 | 27050 | 26900 | 667 |
| 552 | 20250228 | 095100 | 7255577300 | 26900 | 26950 | 27000 | 26850 | 6683 |
| 553 | 20250228 | 095000 | 7075560650 | 26950 | 27050 | 27050 | 26950 | 960 |
| 554 | 20250228 | 094900 | 7049637950 | 27050 | 27050 | 27050 | 27000 | 1091 |
| 555 | 20250228 | 094800 | 7020169200 | 27050 | 27000 | 27050 | 26950 | 517 |
| 556 | 20250228 | 094700 | 7006210650 | 27000 | 26950 | 27000 | 26900 | 2053 |
| 557 | 20250228 | 094600 | 6950837050 | 26950 | 26900 | 27050 | 26900 | 6201 |
| 558 | 20250228 | 094500 | 6783905650 | 26950 | 27000 | 27000 | 26900 | 2541 |
| 559 | 20250228 | 094400 | 6715431250 | 26950 | 27000 | 27050 | 26900 | 4812 |
| 560 | 20250228 | 094300 | 6585758850 | 27000 | 27100 | 27150 | 27000 | 2613 |
| 561 | 20250228 | 094200 | 6515170400 | 27150 | 27150 | 27150 | 27050 | 2607 |
| 562 | 20250228 | 094100 | 6444565950 | 27150 | 27200 | 27200 | 27100 | 484 |
| 563 | 20250228 | 094000 | 6431441350 | 27150 | 27200 | 27250 | 27150 | 1386 |
| 564 | 20250228 | 093900 | 6393771000 | 27200 | 27150 | 27250 | 27100 | 1707 |
| 565 | 20250228 | 093800 | 6347358600 | 27200 | 27200 | 27200 | 27100 | 281 |
| 566 | 20250228 | 093700 | 6339735750 | 27150 | 27100 | 27250 | 26900 | 25121 |
| 567 | 20250228 | 093600 | 5660343100 | 27100 | 27200 | 27300 | 27050 | 8587 |
| 568 | 20250228 | 093500 | 5427231550 | 27200 | 27200 | 27250 | 27150 | 1385 |
| 569 | 20250228 | 093400 | 5389562000 | 27200 | 27150 | 27250 | 27150 | 1739 |
| 570 | 20250228 | 093300 | 5342296750 | 27150 | 27250 | 27300 | 27150 | 3724 |
| 571 | 20250228 | 093200 | 5240954200 | 27200 | 27200 | 27300 | 27150 | 1866 |
| 572 | 20250228 | 093100 | 5190180700 | 27200 | 27200 | 27300 | 27200 | 1596 |
| 573 | 20250228 | 093000 | 5146761950 | 27200 | 27450 | 27450 | 27150 | 12354 |
| 574 | 20250228 | 092900 | 4809555800 | 27450 | 27450 | 27450 | 27400 | 973 |
| 575 | 20250228 | 092800 | 4782851750 | 27500 | 27500 | 27700 | 27450 | 6049 |
| 576 | 20250228 | 092700 | 4616614000 | 27500 | 27600 | 27600 | 27450 | 8954 |
| 577 | 20250228 | 092600 | 4370150850 | 27650 | 27800 | 27800 | 27600 | 16255 |
| 578 | 20250228 | 092500 | 3920059000 | 27800 | 27750 | 27800 | 27750 | 727 |
| 579 | 20250228 | 092400 | 3899860950 | 27750 | 27800 | 27900 | 27700 | 1292 |
| 580 | 20250228 | 092300 | 3863999050 | 27850 | 27750 | 27900 | 27700 | 2883 |
| 581 | 20250228 | 092200 | 3783914550 | 27750 | 27700 | 27750 | 27650 | 1579 |
| 582 | 20250228 | 092100 | 3740154500 | 27700 | 27750 | 27750 | 27700 | 1445 |
| 583 | 20250228 | 092000 | 3700094200 | 27750 | 27700 | 27800 | 27600 | 1462 |
| 584 | 20250228 | 091900 | 3659598350 | 27700 | 27500 | 27700 | 27450 | 2226 |
| 585 | 20250228 | 091800 | 3598219750 | 27450 | 27600 | 27700 | 27400 | 7952 |
| 586 | 20250228 | 091700 | 3379542900 | 27500 | 27600 | 27650 | 27450 | 2757 |
| 587 | 20250228 | 091600 | 3303706750 | 27700 | 27700 | 27700 | 27450 | 8976 |
| 588 | 20250228 | 091500 | 3056333950 | 27700 | 27650 | 27700 | 27550 | 2542 |
| 589 | 20250228 | 091400 | 2986168850 | 27650 | 27600 | 27650 | 27550 | 3096 |
| 590 | 20250228 | 091300 | 2900810450 | 27600 | 27650 | 27750 | 27550 | 8317 |
| 591 | 20250228 | 091200 | 2671078300 | 27750 | 28000 | 28050 | 27650 | 3689 |
| 592 | 20250228 | 091100 | 2568533900 | 28050 | 28000 | 28050 | 27850 | 7677 |
| 593 | 20250228 | 091000 | 2354001450 | 28000 | 28300 | 28300 | 27950 | 7224 |
| 594 | 20250228 | 090900 | 2150791850 | 28300 | 28500 | 28550 | 28300 | 13400 |
| 595 | 20250228 | 090800 | 1769446650 | 28500 | 28650 | 28650 | 28400 | 4320 |
| 596 | 20250228 | 090700 | 1646078300 | 28650 | 28500 | 28650 | 28450 | 6293 |
| 597 | 20250228 | 090600 | 1466338650 | 28600 | 28400 | 28600 | 28300 | 10262 |
| 598 | 20250228 | 090500 | 1174766500 | 28300 | 28300 | 28500 | 28300 | 10912 |
| 599 | 20250228 | 090400 | 864825650 | 28300 | 28300 | 28300 | 28050 | 2251 |
| 600 | 20250228 | 090300 | 801376700 | 28350 | 28150 | 28550 | 28000 | 7902 |
| 601 | 20250228 | 090200 | 577590450 | 28100 | 28250 | 28250 | 27650 | 4348 |
| 602 | 20250228 | 090100 | 456132350 | 28300 | 27650 | 28350 | 27650 | 5252 |
| 603 | 20250228 | 090000 | 309070050 | 27600 | 27600 | 27700 | 27450 | 11192 |