32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 185100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 38205 |
| 3 | 20250227 | 185000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 4 | 20250227 | 184900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 5 | 20250227 | 184800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 6 | 20250227 | 184700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 7 | 20250227 | 184600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 8 | 20250227 | 184500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 9 | 20250227 | 184400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 10 | 20250227 | 184300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 11 | 20250227 | 184200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 12 | 20250227 | 184100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 13 | 20250227 | 184000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 14 | 20250227 | 183900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 15 | 20250227 | 183800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 16 | 20250227 | 183700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 17 | 20250227 | 183600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 18 | 20250227 | 183500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 19 | 20250227 | 183400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 20 | 20250227 | 183300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 21 | 20250227 | 183200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 22 | 20250227 | 183100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 23 | 20250227 | 183000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 24 | 20250227 | 182900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 25 | 20250227 | 182800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 26 | 20250227 | 182700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 27 | 20250227 | 182600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 28 | 20250227 | 182500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 29 | 20250227 | 182400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 30 | 20250227 | 182300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 31 | 20250227 | 182200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 32 | 20250227 | 182100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 38205 |
| 33 | 20250227 | 182000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 34 | 20250227 | 181900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 35 | 20250227 | 181800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 36 | 20250227 | 181700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 37 | 20250227 | 181600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 38 | 20250227 | 181500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 39 | 20250227 | 181400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 40 | 20250227 | 181300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 41 | 20250227 | 181200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 42 | 20250227 | 181100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 43 | 20250227 | 181000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 44 | 20250227 | 180900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 45 | 20250227 | 180800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 46 | 20250227 | 180700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 47 | 20250227 | 180600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 48 | 20250227 | 180500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 49 | 20250227 | 180400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 50 | 20250227 | 180300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 51 | 20250227 | 180200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 52 | 20250227 | 180100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 53 | 20250227 | 180000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 54 | 20250227 | 175900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 55 | 20250227 | 175800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 56 | 20250227 | 175700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 57 | 20250227 | 175600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 58 | 20250227 | 175500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 59 | 20250227 | 175400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 60 | 20250227 | 175300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 61 | 20250227 | 175200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 62 | 20250227 | 175100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 38205 |
| 63 | 20250227 | 175000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 64 | 20250227 | 174900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 65 | 20250227 | 174800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 66 | 20250227 | 174700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 67 | 20250227 | 174600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 68 | 20250227 | 174500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 69 | 20250227 | 174400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 70 | 20250227 | 174300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 71 | 20250227 | 174200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 72 | 20250227 | 174100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 73 | 20250227 | 174000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 74 | 20250227 | 173900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 75 | 20250227 | 173800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 76 | 20250227 | 173700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 77 | 20250227 | 173600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 78 | 20250227 | 173500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 79 | 20250227 | 173400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 80 | 20250227 | 173300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 81 | 20250227 | 173200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 82 | 20250227 | 173100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 83 | 20250227 | 173000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 84 | 20250227 | 172900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 85 | 20250227 | 172800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 86 | 20250227 | 172700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 87 | 20250227 | 172600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 88 | 20250227 | 172500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 89 | 20250227 | 172400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 90 | 20250227 | 172300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 91 | 20250227 | 172200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 92 | 20250227 | 172100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 38205 |
| 93 | 20250227 | 172000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 94 | 20250227 | 171900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 95 | 20250227 | 171800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 96 | 20250227 | 171700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 97 | 20250227 | 171600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 98 | 20250227 | 171500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 99 | 20250227 | 171400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 100 | 20250227 | 171300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 101 | 20250227 | 171200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 102 | 20250227 | 171100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 103 | 20250227 | 171000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 104 | 20250227 | 170900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 105 | 20250227 | 170800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 106 | 20250227 | 170700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 107 | 20250227 | 170600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 108 | 20250227 | 170500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 109 | 20250227 | 170400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 110 | 20250227 | 170300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 111 | 20250227 | 170200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 112 | 20250227 | 170100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 113 | 20250227 | 170000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 114 | 20250227 | 165900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 115 | 20250227 | 165800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 116 | 20250227 | 165700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 117 | 20250227 | 165600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 118 | 20250227 | 165500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 119 | 20250227 | 165400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 120 | 20250227 | 165300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 121 | 20250227 | 165200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 122 | 20250227 | 165100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 38205 |
| 123 | 20250227 | 165000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 124 | 20250227 | 164900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 125 | 20250227 | 164800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 126 | 20250227 | 164700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 127 | 20250227 | 164600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 128 | 20250227 | 164500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 129 | 20250227 | 164400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 130 | 20250227 | 164300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 131 | 20250227 | 164200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 132 | 20250227 | 164100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 133 | 20250227 | 164000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 134 | 20250227 | 163900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 135 | 20250227 | 163800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 136 | 20250227 | 163700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 137 | 20250227 | 163600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 138 | 20250227 | 163500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 139 | 20250227 | 163400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 140 | 20250227 | 163300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 141 | 20250227 | 163200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 142 | 20250227 | 163100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 143 | 20250227 | 163000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 144 | 20250227 | 162900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 145 | 20250227 | 162800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 146 | 20250227 | 162700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 147 | 20250227 | 162600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 148 | 20250227 | 162500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 149 | 20250227 | 162400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 150 | 20250227 | 162300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 151 | 20250227 | 162200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 152 | 20250227 | 162100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 38205 |
| 153 | 20250227 | 162000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 154 | 20250227 | 161900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 155 | 20250227 | 161800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 156 | 20250227 | 161700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 157 | 20250227 | 161600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 158 | 20250227 | 161500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 159 | 20250227 | 161400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 160 | 20250227 | 161300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 161 | 20250227 | 161200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 162 | 20250227 | 161100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 163 | 20250227 | 161000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 164 | 20250227 | 160900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 165 | 20250227 | 160800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 166 | 20250227 | 160700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 167 | 20250227 | 160600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 168 | 20250227 | 160500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 169 | 20250227 | 160400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 170 | 20250227 | 160300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 171 | 20250227 | 160200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 172 | 20250227 | 160100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 173 | 20250227 | 160000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 174 | 20250227 | 155900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 175 | 20250227 | 155800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 176 | 20250227 | 155700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 177 | 20250227 | 155600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 178 | 20250227 | 155500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 179 | 20250227 | 155400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 180 | 20250227 | 155300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 181 | 20250227 | 155200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 182 | 20250227 | 155100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 38205 |
| 183 | 20250227 | 155000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 184 | 20250227 | 154900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 185 | 20250227 | 154800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 186 | 20250227 | 154700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 187 | 20250227 | 154600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 188 | 20250227 | 154500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 189 | 20250227 | 154400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 190 | 20250227 | 154300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 191 | 20250227 | 154200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 192 | 20250227 | 154100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 193 | 20250227 | 154000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 194 | 20250227 | 153900 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 195 | 20250227 | 153800 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 196 | 20250227 | 153700 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 197 | 20250227 | 153600 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 198 | 20250227 | 153500 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 199 | 20250227 | 153400 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 200 | 20250227 | 153300 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 201 | 20250227 | 153200 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 202 | 20250227 | 153100 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 203 | 20250227 | 153000 | 76607980700 | 40950 | 40950 | 40950 | 40950 | 38205 |
| 204 | 20250227 | 152900 | 75043485950 | 40900 | 40900 | 40900 | 40900 | 0 |
| 205 | 20250227 | 152800 | 75043485950 | 40900 | 40900 | 40900 | 40900 | 0 |
| 206 | 20250227 | 152700 | 75043485950 | 40900 | 40900 | 40900 | 40900 | 0 |
| 207 | 20250227 | 152600 | 75043485950 | 40900 | 40900 | 40900 | 40900 | 0 |
| 208 | 20250227 | 152500 | 75043485950 | 40900 | 40900 | 40900 | 40900 | 0 |
| 209 | 20250227 | 152400 | 75043485950 | 40900 | 40900 | 40900 | 40900 | 0 |
| 210 | 20250227 | 152300 | 75043485950 | 40900 | 40900 | 40900 | 40900 | 0 |
| 211 | 20250227 | 152200 | 75043485950 | 40900 | 40900 | 40900 | 40900 | 0 |
| 212 | 20250227 | 152100 | 75043485950 | 40900 | 40900 | 40900 | 40900 | 0 |
| 213 | 20250227 | 152000 | 75043485950 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20250227 | 151900 | 75043485950 | 40900 | 41050 | 41050 | 40850 | 5843 |
| 215 | 20250227 | 151800 | 74804214250 | 41050 | 41000 | 41050 | 40950 | 5865 |
| 216 | 20250227 | 151700 | 74563798750 | 41000 | 40800 | 41000 | 40750 | 13470 |
| 217 | 20250227 | 151600 | 74013271050 | 40750 | 40700 | 40800 | 40650 | 4139 |
| 218 | 20250227 | 151500 | 73844703000 | 40800 | 40700 | 40800 | 40600 | 14729 |
| 219 | 20250227 | 151400 | 73244742800 | 40650 | 40650 | 40700 | 40600 | 2941 |
| 220 | 20250227 | 151300 | 73125158950 | 40700 | 40600 | 40750 | 40600 | 2980 |
| 221 | 20250227 | 151200 | 73003974800 | 40600 | 40700 | 40750 | 40550 | 2713 |
| 222 | 20250227 | 151100 | 72893721400 | 40700 | 40850 | 40850 | 40650 | 5027 |
| 223 | 20250227 | 151000 | 72688763800 | 40800 | 40400 | 40850 | 40400 | 36151 |
| 224 | 20250227 | 150900 | 71220794050 | 40400 | 40400 | 40450 | 40350 | 7082 |
| 225 | 20250227 | 150800 | 70934739050 | 40400 | 40400 | 40450 | 40350 | 3062 |
| 226 | 20250227 | 150700 | 70811078300 | 40350 | 40450 | 40450 | 40350 | 4580 |
| 227 | 20250227 | 150600 | 70626034300 | 40400 | 40450 | 40450 | 40400 | 2139 |
| 228 | 20250227 | 150500 | 70539588200 | 40450 | 40450 | 40450 | 40400 | 3160 |
| 229 | 20250227 | 150400 | 70411908750 | 40450 | 40450 | 40500 | 40400 | 2186 |
| 230 | 20250227 | 150300 | 70323502700 | 40450 | 40400 | 40500 | 40400 | 3440 |
| 231 | 20250227 | 150200 | 70184419800 | 40400 | 40450 | 40450 | 40400 | 6960 |
| 232 | 20250227 | 150100 | 69903085600 | 40450 | 40450 | 40500 | 40400 | 2611 |
| 233 | 20250227 | 150000 | 69797545900 | 40400 | 40400 | 40500 | 40350 | 3152 |
| 234 | 20250227 | 145900 | 69670116900 | 40400 | 40400 | 40450 | 40350 | 5345 |
| 235 | 20250227 | 145800 | 69454259400 | 40400 | 40500 | 40500 | 40350 | 11913 |
| 236 | 20250227 | 145700 | 68972756150 | 40450 | 40600 | 40600 | 40450 | 7101 |
| 237 | 20250227 | 145600 | 68685093900 | 40550 | 40550 | 40600 | 40500 | 2227 |
| 238 | 20250227 | 145500 | 68594772500 | 40600 | 40550 | 40600 | 40500 | 1594 |
| 239 | 20250227 | 145400 | 68530152300 | 40500 | 40550 | 40600 | 40450 | 4236 |
| 240 | 20250227 | 145300 | 68358504600 | 40550 | 40450 | 40550 | 40450 | 2671 |
| 241 | 20250227 | 145200 | 68250339350 | 40450 | 40450 | 40500 | 40400 | 8198 |
| 242 | 20250227 | 145100 | 67919062500 | 40400 | 40500 | 40500 | 40400 | 5252 |
| 243 | 20250227 | 145000 | 67706738550 | 40450 | 40450 | 40500 | 40400 | 2729 |
| 244 | 20250227 | 144900 | 67596326900 | 40400 | 40400 | 40500 | 40400 | 2257 |
| 245 | 20250227 | 144800 | 67505121600 | 40450 | 40400 | 40500 | 40350 | 5144 |
| 246 | 20250227 | 144700 | 67297319600 | 40400 | 40350 | 40400 | 40350 | 3861 |
| 247 | 20250227 | 144600 | 67141444350 | 40400 | 40400 | 40450 | 40350 | 8392 |
| 248 | 20250227 | 144500 | 66802588850 | 40400 | 40500 | 40550 | 40350 | 13369 |
| 249 | 20250227 | 144400 | 66262254600 | 40550 | 40500 | 40550 | 40500 | 1425 |
| 250 | 20250227 | 144300 | 66204522650 | 40550 | 40600 | 40650 | 40500 | 1597 |
| 251 | 20250227 | 144200 | 66139806100 | 40600 | 40500 | 40650 | 40400 | 5824 |
| 252 | 20250227 | 144100 | 65903679700 | 40500 | 40500 | 40550 | 40400 | 13558 |
| 253 | 20250227 | 144000 | 65355629200 | 40500 | 40500 | 40500 | 40400 | 14126 |
| 254 | 20250227 | 143900 | 64784454400 | 40500 | 40500 | 40550 | 40450 | 6453 |
| 255 | 20250227 | 143800 | 64523204400 | 40500 | 40550 | 40550 | 40500 | 6755 |
| 256 | 20250227 | 143700 | 64249603400 | 40500 | 40500 | 40550 | 40500 | 1442 |
| 257 | 20250227 | 143600 | 64191183700 | 40500 | 40550 | 40550 | 40500 | 2380 |
| 258 | 20250227 | 143500 | 64094786750 | 40500 | 40500 | 40550 | 40500 | 2504 |
| 259 | 20250227 | 143400 | 63993369750 | 40550 | 40500 | 40550 | 40450 | 1895 |
| 260 | 20250227 | 143300 | 63916636000 | 40500 | 40600 | 40600 | 40450 | 9272 |
| 261 | 20250227 | 143200 | 63541210950 | 40600 | 40550 | 40600 | 40550 | 2398 |
| 262 | 20250227 | 143100 | 63443928000 | 40600 | 40600 | 40650 | 40550 | 3094 |
| 263 | 20250227 | 143000 | 63318350450 | 40600 | 40500 | 40600 | 40450 | 3162 |
| 264 | 20250227 | 142900 | 63190261450 | 40500 | 40500 | 40550 | 40450 | 6552 |
| 265 | 20250227 | 142800 | 62925039900 | 40500 | 40400 | 40550 | 40400 | 5437 |
| 266 | 20250227 | 142700 | 62705059300 | 40450 | 40500 | 40550 | 40400 | 5341 |
| 267 | 20250227 | 142600 | 62488970900 | 40550 | 40500 | 40550 | 40450 | 10148 |
| 268 | 20250227 | 142500 | 62078038950 | 40500 | 40700 | 40750 | 40500 | 25649 |
| 269 | 20250227 | 142400 | 61038105200 | 40700 | 40750 | 40750 | 40650 | 6512 |
| 270 | 20250227 | 142300 | 60773094150 | 40700 | 40700 | 40750 | 40700 | 1668 |
| 271 | 20250227 | 142200 | 60705161800 | 40750 | 40750 | 40800 | 40650 | 1990 |
| 272 | 20250227 | 142100 | 60624119950 | 40700 | 40700 | 40750 | 40600 | 5177 |
| 273 | 20250227 | 142000 | 60413573250 | 40700 | 40750 | 40750 | 40650 | 6830 |
| 274 | 20250227 | 141900 | 60135631150 | 40750 | 40700 | 40750 | 40700 | 1395 |
| 275 | 20250227 | 141800 | 60078843000 | 40700 | 40700 | 40750 | 40700 | 4652 |
| 276 | 20250227 | 141700 | 59889420950 | 40700 | 40800 | 40800 | 40700 | 5830 |
| 277 | 20250227 | 141600 | 59651991050 | 40800 | 40750 | 40800 | 40750 | 2380 |
| 278 | 20250227 | 141500 | 59554985850 | 40800 | 40900 | 40900 | 40750 | 7310 |
| 279 | 20250227 | 141400 | 59256731950 | 40900 | 40800 | 40900 | 40800 | 1445 |
| 280 | 20250227 | 141300 | 59197694800 | 40850 | 40850 | 40900 | 40800 | 1809 |
| 281 | 20250227 | 141200 | 59123805450 | 40900 | 40900 | 40900 | 40800 | 2555 |
| 282 | 20250227 | 141100 | 59019455550 | 40900 | 40850 | 40900 | 40850 | 952 |
| 283 | 20250227 | 141000 | 58980561600 | 40850 | 40850 | 40900 | 40850 | 1281 |
| 284 | 20250227 | 140900 | 58928214450 | 40850 | 40850 | 40900 | 40850 | 1831 |
| 285 | 20250227 | 140800 | 58853403650 | 40850 | 40850 | 40900 | 40850 | 1521 |
| 286 | 20250227 | 140700 | 58791261700 | 40850 | 40950 | 40950 | 40850 | 2415 |
| 287 | 20250227 | 140600 | 58692533500 | 40900 | 41000 | 41050 | 40900 | 6026 |
| 288 | 20250227 | 140500 | 58445596150 | 41050 | 41100 | 41100 | 41000 | 1736 |
| 289 | 20250227 | 140400 | 58374330000 | 41100 | 41050 | 41150 | 41050 | 1309 |
| 290 | 20250227 | 140300 | 58320570800 | 41050 | 41100 | 41150 | 41050 | 1433 |
| 291 | 20250227 | 140200 | 58261675650 | 41100 | 41100 | 41100 | 41050 | 910 |
| 292 | 20250227 | 140100 | 58224299050 | 41100 | 41100 | 41100 | 41050 | 1888 |
| 293 | 20250227 | 140000 | 58146743550 | 41100 | 41150 | 41150 | 41000 | 3154 |
| 294 | 20250227 | 135900 | 58017192950 | 41100 | 41250 | 41250 | 41050 | 4217 |
| 295 | 20250227 | 135800 | 57843726950 | 41250 | 41150 | 41250 | 41100 | 2476 |
| 296 | 20250227 | 135700 | 57741797600 | 41100 | 41150 | 41150 | 41100 | 1274 |
| 297 | 20250227 | 135600 | 57689390200 | 41150 | 41100 | 41150 | 41100 | 1423 |
| 298 | 20250227 | 135500 | 57630862850 | 41100 | 41150 | 41150 | 41100 | 1483 |
| 299 | 20250227 | 135400 | 57569872150 | 41100 | 41100 | 41150 | 41050 | 1134 |
| 300 | 20250227 | 135300 | 57523276200 | 41100 | 41050 | 41150 | 41050 | 6116 |
| 301 | 20250227 | 135200 | 57271951300 | 41050 | 41100 | 41100 | 41050 | 1795 |
| 302 | 20250227 | 135100 | 57198209600 | 41100 | 41100 | 41100 | 41050 | 1837 |
| 303 | 20250227 | 135000 | 57122775200 | 41050 | 41050 | 41100 | 41050 | 442 |
| 304 | 20250227 | 134900 | 57104621050 | 41100 | 41100 | 41150 | 41050 | 1537 |
| 305 | 20250227 | 134800 | 57041476250 | 41150 | 41200 | 41200 | 40950 | 4774 |
| 306 | 20250227 | 134700 | 56845283150 | 41200 | 41150 | 41200 | 41100 | 7321 |
| 307 | 20250227 | 134600 | 56543948400 | 41150 | 40950 | 41150 | 40900 | 10954 |
| 308 | 20250227 | 134500 | 56094166950 | 40950 | 40850 | 40950 | 40750 | 8366 |
| 309 | 20250227 | 134400 | 55752369600 | 40800 | 40550 | 40850 | 40550 | 11927 |
| 310 | 20250227 | 134300 | 55266957550 | 40550 | 40550 | 40650 | 40500 | 5817 |
| 311 | 20250227 | 134200 | 55030902200 | 40600 | 40500 | 40650 | 40450 | 7428 |
| 312 | 20250227 | 134100 | 54729885250 | 40500 | 40750 | 40750 | 40400 | 35776 |
| 313 | 20250227 | 134000 | 53278868200 | 40750 | 40700 | 40750 | 40700 | 5924 |
| 314 | 20250227 | 133900 | 53037587950 | 40750 | 40850 | 40850 | 40700 | 13551 |
| 315 | 20250227 | 133800 | 52485109200 | 40850 | 40900 | 40950 | 40800 | 13561 |
| 316 | 20250227 | 133700 | 51930713450 | 40900 | 40950 | 40950 | 40900 | 1757 |
| 317 | 20250227 | 133600 | 51858777750 | 40950 | 40950 | 41000 | 40900 | 2518 |
| 318 | 20250227 | 133500 | 51755648050 | 40900 | 40950 | 40950 | 40850 | 990 |
| 319 | 20250227 | 133400 | 51715142700 | 40900 | 40850 | 40950 | 40850 | 3995 |
| 320 | 20250227 | 133300 | 51551738850 | 40850 | 40950 | 40950 | 40850 | 2403 |
| 321 | 20250227 | 133200 | 51453528000 | 40950 | 41000 | 41000 | 40850 | 4108 |
| 322 | 20250227 | 133100 | 51285462350 | 41000 | 40950 | 41000 | 40900 | 2004 |
| 323 | 20250227 | 133000 | 51203400500 | 40950 | 40950 | 40950 | 40900 | 1420 |
| 324 | 20250227 | 132900 | 51145265450 | 40950 | 40900 | 40950 | 40850 | 3811 |
| 325 | 20250227 | 132800 | 50989468700 | 40900 | 40850 | 40900 | 40800 | 5464 |
| 326 | 20250227 | 132700 | 50766371800 | 40900 | 40850 | 40900 | 40850 | 5867 |
| 327 | 20250227 | 132600 | 50526663950 | 40900 | 41000 | 41050 | 40850 | 12933 |
| 328 | 20250227 | 132500 | 49997122600 | 41000 | 41050 | 41100 | 41000 | 4527 |
| 329 | 20250227 | 132400 | 49811365500 | 41050 | 41050 | 41100 | 41000 | 4844 |
| 330 | 20250227 | 132300 | 49612616200 | 41050 | 41050 | 41050 | 41000 | 7133 |
| 331 | 20250227 | 132200 | 49320157200 | 41000 | 41050 | 41100 | 41000 | 4638 |
| 332 | 20250227 | 132100 | 49129800750 | 41050 | 41200 | 41200 | 41050 | 18654 |
| 333 | 20250227 | 132000 | 48363231650 | 41200 | 41200 | 41200 | 41150 | 1266 |
| 334 | 20250227 | 131900 | 48311103600 | 41150 | 41200 | 41250 | 41150 | 2229 |
| 335 | 20250227 | 131800 | 48219286650 | 41250 | 41300 | 41300 | 41200 | 3789 |
| 336 | 20250227 | 131700 | 48063047250 | 41300 | 41250 | 41350 | 41250 | 3666 |
| 337 | 20250227 | 131600 | 47911695400 | 41300 | 41250 | 41300 | 41250 | 815 |
| 338 | 20250227 | 131500 | 47878068350 | 41250 | 41250 | 41300 | 41150 | 7471 |
| 339 | 20250227 | 131400 | 47570110500 | 41300 | 41250 | 41300 | 41250 | 2117 |
| 340 | 20250227 | 131300 | 47482716500 | 41300 | 41400 | 41400 | 41250 | 2472 |
| 341 | 20250227 | 131200 | 47380592700 | 41400 | 41350 | 41400 | 41350 | 953 |
| 342 | 20250227 | 131100 | 47341174300 | 41350 | 41300 | 41350 | 41250 | 1161 |
| 343 | 20250227 | 131000 | 47293233550 | 41300 | 41200 | 41300 | 41150 | 3138 |
| 344 | 20250227 | 130900 | 47163924300 | 41200 | 41200 | 41300 | 41150 | 7065 |
| 345 | 20250227 | 130800 | 46872787950 | 41200 | 41200 | 41250 | 41150 | 2558 |
| 346 | 20250227 | 130700 | 46767423050 | 41200 | 41450 | 41450 | 41200 | 19683 |
| 347 | 20250227 | 130600 | 45954938900 | 41400 | 41400 | 41500 | 41350 | 2797 |
| 348 | 20250227 | 130500 | 45839151250 | 41400 | 41450 | 41500 | 41400 | 1506 |
| 349 | 20250227 | 130400 | 45776755400 | 41400 | 41450 | 41500 | 41400 | 437 |
| 350 | 20250227 | 130300 | 45758639600 | 41450 | 41500 | 41500 | 41400 | 518 |
| 351 | 20250227 | 130200 | 45737167100 | 41500 | 41400 | 41500 | 41350 | 7139 |
| 352 | 20250227 | 130100 | 45441336800 | 41450 | 41400 | 41450 | 41400 | 4068 |
| 353 | 20250227 | 130000 | 45272911700 | 41400 | 41450 | 41450 | 41400 | 734 |
| 354 | 20250227 | 125900 | 45242510550 | 41400 | 41450 | 41500 | 41400 | 3498 |
| 355 | 20250227 | 125800 | 45097537500 | 41450 | 41500 | 41500 | 41400 | 5910 |
| 356 | 20250227 | 125700 | 44852552900 | 41450 | 41500 | 41500 | 41450 | 1034 |
| 357 | 20250227 | 125600 | 44809658750 | 41450 | 41500 | 41550 | 41450 | 1349 |
| 358 | 20250227 | 125500 | 44753698050 | 41500 | 41500 | 41550 | 41500 | 729 |
| 359 | 20250227 | 125400 | 44723440800 | 41500 | 41450 | 41550 | 41450 | 1295 |
| 360 | 20250227 | 125300 | 44669712900 | 41450 | 41500 | 41550 | 41450 | 994 |
| 361 | 20250227 | 125200 | 44628469750 | 41550 | 41600 | 41600 | 41450 | 7527 |
| 362 | 20250227 | 125100 | 44315840850 | 41600 | 41600 | 41650 | 41600 | 623 |
| 363 | 20250227 | 125000 | 44289920200 | 41650 | 41650 | 41650 | 41600 | 942 |
| 364 | 20250227 | 124900 | 44250694750 | 41600 | 41600 | 41650 | 41550 | 1145 |
| 365 | 20250227 | 124800 | 44203064950 | 41600 | 41500 | 41650 | 41500 | 1569 |
| 366 | 20250227 | 124700 | 44137820250 | 41550 | 41550 | 41550 | 41500 | 758 |
| 367 | 20250227 | 124600 | 44106331700 | 41500 | 41550 | 41550 | 41500 | 2433 |
| 368 | 20250227 | 124500 | 44005358400 | 41550 | 41500 | 41550 | 41500 | 2596 |
| 369 | 20250227 | 124400 | 43897590100 | 41550 | 41500 | 41550 | 41500 | 1759 |
| 370 | 20250227 | 124300 | 43824523750 | 41550 | 41500 | 41550 | 41500 | 1361 |
| 371 | 20250227 | 124200 | 43768029000 | 41500 | 41500 | 41550 | 41500 | 1982 |
| 372 | 20250227 | 124100 | 43685751900 | 41500 | 41550 | 41600 | 41500 | 4186 |
| 373 | 20250227 | 124000 | 43511877050 | 41550 | 41600 | 41600 | 41550 | 1520 |
| 374 | 20250227 | 123900 | 43448673500 | 41550 | 41650 | 41650 | 41550 | 6533 |
| 375 | 20250227 | 123800 | 43177051800 | 41600 | 41650 | 41650 | 41600 | 1646 |
| 376 | 20250227 | 123700 | 43108570550 | 41600 | 41600 | 41650 | 41600 | 2008 |
| 377 | 20250227 | 123600 | 43024999350 | 41650 | 41600 | 41650 | 41600 | 776 |
| 378 | 20250227 | 123500 | 42992695800 | 41600 | 41600 | 41650 | 41600 | 1238 |
| 379 | 20250227 | 123400 | 42941159100 | 41650 | 41550 | 41650 | 41550 | 463 |
| 380 | 20250227 | 123300 | 42921898400 | 41600 | 41550 | 41650 | 41550 | 981 |
| 381 | 20250227 | 123200 | 42881096150 | 41600 | 41650 | 41650 | 41550 | 1363 |
| 382 | 20250227 | 123100 | 42824444150 | 41600 | 41600 | 41650 | 41550 | 3261 |
| 383 | 20250227 | 123000 | 42688816450 | 41600 | 41600 | 41650 | 41600 | 739 |
| 384 | 20250227 | 122900 | 42658068200 | 41650 | 41600 | 41650 | 41600 | 762 |
| 385 | 20250227 | 122800 | 42626350600 | 41600 | 41750 | 41800 | 41600 | 2190 |
| 386 | 20250227 | 122700 | 42535086850 | 41750 | 41600 | 41750 | 41600 | 1138 |
| 387 | 20250227 | 122600 | 42487666850 | 41600 | 41550 | 41650 | 41550 | 2410 |
| 388 | 20250227 | 122500 | 42387432350 | 41550 | 41550 | 41600 | 41500 | 2972 |
| 389 | 20250227 | 122400 | 42263956500 | 41500 | 41500 | 41550 | 41500 | 5361 |
| 390 | 20250227 | 122300 | 42041449550 | 41550 | 41600 | 41600 | 41500 | 8033 |
| 391 | 20250227 | 122200 | 41707754600 | 41600 | 41600 | 41650 | 41600 | 3823 |
| 392 | 20250227 | 122100 | 41548714350 | 41600 | 41650 | 41650 | 41600 | 916 |
| 393 | 20250227 | 122000 | 41510598150 | 41650 | 41750 | 41750 | 41600 | 25109 |
| 394 | 20250227 | 121900 | 40464998500 | 41750 | 41750 | 41800 | 41750 | 3313 |
| 395 | 20250227 | 121800 | 40326675150 | 41800 | 41750 | 41800 | 41750 | 578 |
| 396 | 20250227 | 121700 | 40302531750 | 41800 | 41800 | 41800 | 41750 | 707 |
| 397 | 20250227 | 121600 | 40272985200 | 41750 | 41850 | 41850 | 41750 | 4845 |
| 398 | 20250227 | 121500 | 40070503600 | 41800 | 41850 | 41850 | 41800 | 452 |
| 399 | 20250227 | 121400 | 40051597150 | 41850 | 41800 | 41850 | 41800 | 332 |
| 400 | 20250227 | 121300 | 40037712900 | 41800 | 41850 | 41850 | 41800 | 601 |
| 401 | 20250227 | 121200 | 40012583050 | 41800 | 41850 | 41850 | 41800 | 413 |
| 402 | 20250227 | 121100 | 39995308600 | 41850 | 41800 | 41850 | 41800 | 547 |
| 403 | 20250227 | 121000 | 39972442200 | 41800 | 41800 | 41850 | 41800 | 924 |
| 404 | 20250227 | 120900 | 39933792200 | 41800 | 41800 | 41850 | 41800 | 326 |
| 405 | 20250227 | 120800 | 39920160350 | 41800 | 41850 | 41850 | 41800 | 710 |
| 406 | 20250227 | 120700 | 39890479850 | 41850 | 41900 | 41900 | 41850 | 850 |
| 407 | 20250227 | 120600 | 39854899000 | 41900 | 41850 | 41900 | 41850 | 319 |
| 408 | 20250227 | 120500 | 39841545300 | 41850 | 41850 | 41900 | 41850 | 852 |
| 409 | 20250227 | 120400 | 39805887600 | 41850 | 41850 | 41850 | 41800 | 900 |
| 410 | 20250227 | 120300 | 39768227950 | 41850 | 41800 | 41850 | 41800 | 425 |
| 411 | 20250227 | 120200 | 39750458850 | 41800 | 41800 | 41850 | 41800 | 669 |
| 412 | 20250227 | 120100 | 39722494100 | 41800 | 41850 | 41850 | 41800 | 421 |
| 413 | 20250227 | 120000 | 39704890900 | 41850 | 41750 | 41850 | 41750 | 922 |
| 414 | 20250227 | 115900 | 39666353200 | 41750 | 41850 | 41850 | 41750 | 6184 |
| 415 | 20250227 | 115800 | 39407886500 | 41850 | 41800 | 41850 | 41800 | 239 |
| 416 | 20250227 | 115700 | 39397890450 | 41800 | 41900 | 41900 | 41800 | 8427 |
| 417 | 20250227 | 115600 | 39045329800 | 41900 | 41850 | 41950 | 41850 | 1086 |
| 418 | 20250227 | 115500 | 38999843400 | 41900 | 41850 | 41950 | 41850 | 2968 |
| 419 | 20250227 | 115400 | 38875502650 | 41850 | 41850 | 41950 | 41850 | 943 |
| 420 | 20250227 | 115300 | 38836019200 | 41900 | 41900 | 41950 | 41850 | 1363 |
| 421 | 20250227 | 115200 | 38778936400 | 41950 | 41900 | 41950 | 41850 | 502 |
| 422 | 20250227 | 115100 | 38757906650 | 41900 | 41850 | 41900 | 41850 | 714 |
| 423 | 20250227 | 115000 | 38728007250 | 41900 | 41900 | 41950 | 41850 | 4997 |
| 424 | 20250227 | 114900 | 38518635150 | 41950 | 41950 | 42000 | 41900 | 472 |
| 425 | 20250227 | 114800 | 38498840700 | 41950 | 41950 | 42000 | 41950 | 1669 |
| 426 | 20250227 | 114700 | 38428818950 | 42000 | 41950 | 42000 | 41950 | 548 |
| 427 | 20250227 | 114600 | 38405826600 | 41950 | 42000 | 42000 | 41950 | 193 |
| 428 | 20250227 | 114500 | 38397725050 | 41950 | 41950 | 42000 | 41950 | 712 |
| 429 | 20250227 | 114400 | 38367843800 | 42000 | 41950 | 42000 | 41950 | 388 |
| 430 | 20250227 | 114300 | 38351564200 | 41950 | 41950 | 42000 | 41950 | 5997 |
| 431 | 20250227 | 114200 | 38099976100 | 42000 | 42000 | 42050 | 42000 | 875 |
| 432 | 20250227 | 114100 | 38063220450 | 42050 | 42000 | 42050 | 42000 | 418 |
| 433 | 20250227 | 114000 | 38045661800 | 42000 | 42000 | 42050 | 41950 | 2942 |
| 434 | 20250227 | 113900 | 37922099200 | 42050 | 42000 | 42100 | 42000 | 569 |
| 435 | 20250227 | 113800 | 37898188350 | 42050 | 42050 | 42100 | 42000 | 629 |
| 436 | 20250227 | 113700 | 37871732400 | 42050 | 42000 | 42100 | 42000 | 783 |
| 437 | 20250227 | 113600 | 37838803900 | 42000 | 42050 | 42050 | 42000 | 396 |
| 438 | 20250227 | 113500 | 37822163950 | 42050 | 42050 | 42100 | 42000 | 1147 |
| 439 | 20250227 | 113400 | 37773951050 | 42050 | 42100 | 42100 | 42050 | 375 |
| 440 | 20250227 | 113300 | 37758175000 | 42050 | 42000 | 42100 | 42000 | 485 |
| 441 | 20250227 | 113200 | 37737788600 | 42050 | 42050 | 42050 | 42000 | 253 |
| 442 | 20250227 | 113100 | 37727159000 | 42050 | 42050 | 42100 | 42000 | 997 |
| 443 | 20250227 | 113000 | 37685239950 | 42100 | 42050 | 42100 | 42000 | 2925 |
| 444 | 20250227 | 112900 | 37562243850 | 42100 | 42150 | 42200 | 42050 | 775 |
| 445 | 20250227 | 112800 | 37529614800 | 42050 | 42150 | 42150 | 42050 | 469 |
| 446 | 20250227 | 112700 | 37509875750 | 42100 | 42200 | 42200 | 42100 | 461 |
| 447 | 20250227 | 112600 | 37490459150 | 42200 | 42150 | 42200 | 42050 | 462 |
| 448 | 20250227 | 112500 | 37470998400 | 42150 | 42050 | 42150 | 42050 | 1488 |
| 449 | 20250227 | 112400 | 37408361250 | 42050 | 42050 | 42100 | 42000 | 428 |
| 450 | 20250227 | 112300 | 37390358350 | 42050 | 42050 | 42100 | 42000 | 557 |
| 451 | 20250227 | 112200 | 37366946300 | 42000 | 42050 | 42050 | 42000 | 386 |
| 452 | 20250227 | 112100 | 37350727900 | 42000 | 42000 | 42050 | 42000 | 591 |
| 453 | 20250227 | 112000 | 37325890350 | 42000 | 42050 | 42100 | 42000 | 446 |
| 454 | 20250227 | 111900 | 37307149650 | 42050 | 41950 | 42100 | 41950 | 943 |
| 455 | 20250227 | 111800 | 37267545900 | 41950 | 41950 | 42000 | 41900 | 1862 |
| 456 | 20250227 | 111700 | 37189437400 | 42000 | 41950 | 42000 | 41900 | 291 |
| 457 | 20250227 | 111600 | 37177232750 | 42000 | 42000 | 42000 | 41950 | 1773 |
| 458 | 20250227 | 111500 | 37102850550 | 42000 | 41950 | 42000 | 41950 | 476 |
| 459 | 20250227 | 111400 | 37082865400 | 41950 | 42050 | 42050 | 41950 | 772 |
| 460 | 20250227 | 111300 | 37050458500 | 42050 | 42000 | 42050 | 41950 | 763 |
| 461 | 20250227 | 111200 | 37018430950 | 42000 | 41950 | 42000 | 41900 | 1642 |
| 462 | 20250227 | 111100 | 36949542150 | 42000 | 42000 | 42100 | 42000 | 1596 |
| 463 | 20250227 | 111000 | 36882495800 | 42000 | 42050 | 42100 | 42000 | 1643 |
| 464 | 20250227 | 110900 | 36813432200 | 42050 | 42050 | 42050 | 42000 | 1764 |
| 465 | 20250227 | 110800 | 36739267850 | 42000 | 41950 | 42050 | 41950 | 2042 |
| 466 | 20250227 | 110700 | 36653553200 | 41950 | 41950 | 42000 | 41950 | 805 |
| 467 | 20250227 | 110600 | 36619776250 | 42000 | 42050 | 42050 | 41950 | 1665 |
| 468 | 20250227 | 110500 | 36549876300 | 42050 | 42100 | 42200 | 42000 | 1928 |
| 469 | 20250227 | 110400 | 36468773850 | 42150 | 42100 | 42200 | 42100 | 907 |
| 470 | 20250227 | 110300 | 36430580650 | 42100 | 42250 | 42300 | 42100 | 5673 |
| 471 | 20250227 | 110200 | 36191419700 | 42250 | 42350 | 42400 | 42250 | 2394 |
| 472 | 20250227 | 110100 | 36090159850 | 42350 | 42300 | 42400 | 42250 | 3254 |
| 473 | 20250227 | 110000 | 35952386000 | 42300 | 42150 | 42300 | 42150 | 1020 |
| 474 | 20250227 | 105900 | 35909347900 | 42200 | 42100 | 42200 | 42100 | 3613 |
| 475 | 20250227 | 105800 | 35757063050 | 42150 | 42050 | 42150 | 42050 | 1206 |
| 476 | 20250227 | 105700 | 35706289700 | 42000 | 42000 | 42100 | 41950 | 9152 |
| 477 | 20250227 | 105600 | 35321871950 | 42000 | 42100 | 42150 | 42000 | 2517 |
| 478 | 20250227 | 105500 | 35216020350 | 42100 | 42100 | 42150 | 42100 | 502 |
| 479 | 20250227 | 105400 | 35194881050 | 42100 | 42000 | 42150 | 42000 | 2212 |
| 480 | 20250227 | 105300 | 35101842500 | 42000 | 42000 | 42050 | 41950 | 4751 |
| 481 | 20250227 | 105200 | 34902357450 | 42050 | 41900 | 42050 | 41900 | 2559 |
| 482 | 20250227 | 105100 | 34794986150 | 41900 | 41900 | 41950 | 41850 | 7399 |
| 483 | 20250227 | 105000 | 34485054450 | 41950 | 41950 | 41950 | 41900 | 5547 |
| 484 | 20250227 | 104900 | 34252525450 | 42000 | 42050 | 42050 | 42000 | 8230 |
| 485 | 20250227 | 104800 | 33906797500 | 42100 | 42100 | 42100 | 42050 | 1884 |
| 486 | 20250227 | 104700 | 33827568950 | 42100 | 42050 | 42100 | 42050 | 1595 |
| 487 | 20250227 | 104600 | 33760489550 | 42050 | 42050 | 42100 | 42050 | 516 |
| 488 | 20250227 | 104500 | 33738784300 | 42050 | 42050 | 42100 | 42050 | 844 |
| 489 | 20250227 | 104400 | 33703289450 | 42100 | 42100 | 42100 | 42050 | 645 |
| 490 | 20250227 | 104300 | 33676157300 | 42050 | 42050 | 42100 | 42000 | 2130 |
| 491 | 20250227 | 104200 | 33586614450 | 42100 | 42100 | 42100 | 42050 | 663 |
| 492 | 20250227 | 104100 | 33558731750 | 42100 | 42100 | 42150 | 42050 | 1120 |
| 493 | 20250227 | 104000 | 33511582200 | 42100 | 42000 | 42150 | 42000 | 1276 |
| 494 | 20250227 | 103900 | 33457894350 | 42000 | 41950 | 42050 | 41950 | 2605 |
| 495 | 20250227 | 103800 | 33348482000 | 42000 | 41950 | 42000 | 41950 | 1083 |
| 496 | 20250227 | 103700 | 33303038350 | 41950 | 42100 | 42150 | 41950 | 21057 |
| 497 | 20250227 | 103600 | 32418026350 | 42100 | 42150 | 42150 | 42100 | 384 |
| 498 | 20250227 | 103500 | 32401852450 | 42100 | 42150 | 42150 | 42100 | 362 |
| 499 | 20250227 | 103400 | 32386611300 | 42100 | 42100 | 42150 | 42100 | 1587 |
| 500 | 20250227 | 103300 | 32319791400 | 42100 | 42100 | 42150 | 42100 | 1668 |
| 501 | 20250227 | 103200 | 32249493500 | 42100 | 42150 | 42150 | 42050 | 3552 |
| 502 | 20250227 | 103100 | 32099957650 | 42100 | 42150 | 42200 | 42100 | 3349 |
| 503 | 20250227 | 103000 | 31958803100 | 42150 | 42200 | 42200 | 42150 | 1465 |
| 504 | 20250227 | 102900 | 31897049550 | 42150 | 42250 | 42250 | 42150 | 3221 |
| 505 | 20250227 | 102800 | 31761119100 | 42200 | 42350 | 42450 | 42200 | 5881 |
| 506 | 20250227 | 102700 | 31512367450 | 42400 | 42400 | 42450 | 42350 | 628 |
| 507 | 20250227 | 102600 | 31485748300 | 42400 | 42400 | 42450 | 42350 | 3439 |
| 508 | 20250227 | 102500 | 31339935000 | 42450 | 42500 | 42500 | 42400 | 1130 |
| 509 | 20250227 | 102400 | 31291965500 | 42500 | 42450 | 42500 | 42450 | 526 |
| 510 | 20250227 | 102300 | 31269619150 | 42450 | 42500 | 42500 | 42450 | 572 |
| 511 | 20250227 | 102200 | 31245325050 | 42450 | 42500 | 42500 | 42400 | 1255 |
| 512 | 20250227 | 102100 | 31192043400 | 42500 | 42450 | 42500 | 42450 | 871 |
| 513 | 20250227 | 102000 | 31155059300 | 42450 | 42400 | 42500 | 42400 | 4417 |
| 514 | 20250227 | 101900 | 30967565100 | 42400 | 42400 | 42400 | 42350 | 403 |
| 515 | 20250227 | 101800 | 30950485200 | 42400 | 42300 | 42400 | 42300 | 1185 |
| 516 | 20250227 | 101700 | 30900306100 | 42300 | 42350 | 42350 | 42300 | 1097 |
| 517 | 20250227 | 101600 | 30853864850 | 42350 | 42400 | 42400 | 42300 | 1026 |
| 518 | 20250227 | 101500 | 30810411450 | 42400 | 42500 | 42500 | 42350 | 3176 |
| 519 | 20250227 | 101400 | 30675670300 | 42500 | 42400 | 42500 | 42400 | 1110 |
| 520 | 20250227 | 101300 | 30628519850 | 42450 | 42400 | 42450 | 42400 | 686 |
| 521 | 20250227 | 101200 | 30599406000 | 42400 | 42400 | 42450 | 42350 | 681 |
| 522 | 20250227 | 101100 | 30570537700 | 42400 | 42450 | 42500 | 42350 | 1586 |
| 523 | 20250227 | 101000 | 30503249300 | 42450 | 42400 | 42500 | 42400 | 3121 |
| 524 | 20250227 | 100900 | 30370710450 | 42400 | 42250 | 42450 | 42200 | 3091 |
| 525 | 20250227 | 100800 | 30239879700 | 42200 | 42250 | 42300 | 42200 | 1214 |
| 526 | 20250227 | 100700 | 30188586950 | 42250 | 42300 | 42300 | 42200 | 727 |
| 527 | 20250227 | 100600 | 30157885300 | 42300 | 42300 | 42300 | 42200 | 2878 |
| 528 | 20250227 | 100500 | 30036282200 | 42300 | 42300 | 42300 | 42250 | 1054 |
| 529 | 20250227 | 100400 | 29991710300 | 42250 | 42100 | 42300 | 42050 | 2605 |
| 530 | 20250227 | 100300 | 29881965150 | 42050 | 42050 | 42150 | 42000 | 2769 |
| 531 | 20250227 | 100200 | 29765434300 | 42000 | 42100 | 42150 | 42000 | 5457 |
| 532 | 20250227 | 100100 | 29535893300 | 42050 | 42150 | 42200 | 42000 | 17111 |
| 533 | 20250227 | 100000 | 28815567250 | 42150 | 42350 | 42350 | 42150 | 6928 |
| 534 | 20250227 | 095900 | 28522913700 | 42350 | 42400 | 42400 | 42300 | 1153 |
| 535 | 20250227 | 095800 | 28474093100 | 42350 | 42250 | 42350 | 42200 | 4460 |
| 536 | 20250227 | 095700 | 28285591050 | 42250 | 42200 | 42250 | 42200 | 2778 |
| 537 | 20250227 | 095600 | 28168306950 | 42200 | 42250 | 42250 | 42200 | 1167 |
| 538 | 20250227 | 095500 | 28119043150 | 42250 | 42200 | 42250 | 42150 | 883 |
| 539 | 20250227 | 095400 | 28081776850 | 42200 | 42150 | 42250 | 42100 | 6327 |
| 540 | 20250227 | 095300 | 27815033650 | 42150 | 42350 | 42350 | 42150 | 13652 |
| 541 | 20250227 | 095200 | 27238354350 | 42350 | 42450 | 42500 | 42350 | 4522 |
| 542 | 20250227 | 095100 | 27046605600 | 42400 | 42450 | 42450 | 42400 | 1239 |
| 543 | 20250227 | 095000 | 26994012800 | 42450 | 42500 | 42550 | 42350 | 6285 |
| 544 | 20250227 | 094900 | 26727269400 | 42550 | 42500 | 42550 | 42350 | 2424 |
| 545 | 20250227 | 094800 | 26624248350 | 42400 | 42350 | 42450 | 42300 | 5335 |
| 546 | 20250227 | 094700 | 26398243000 | 42350 | 42400 | 42450 | 42300 | 13066 |
| 547 | 20250227 | 094600 | 25844775150 | 42350 | 42600 | 42600 | 42350 | 14651 |
| 548 | 20250227 | 094500 | 25222425450 | 42600 | 42600 | 42650 | 42600 | 837 |
| 549 | 20250227 | 094400 | 25186750100 | 42650 | 42700 | 42700 | 42600 | 4003 |
| 550 | 20250227 | 094300 | 25016040750 | 42700 | 42650 | 42750 | 42600 | 3419 |
| 551 | 20250227 | 094200 | 24870150350 | 42700 | 42650 | 42700 | 42500 | 19596 |
| 552 | 20250227 | 094100 | 24035281900 | 42700 | 42700 | 42750 | 42650 | 5241 |
| 553 | 20250227 | 094000 | 23811553950 | 42700 | 42650 | 42750 | 42650 | 5296 |
| 554 | 20250227 | 093900 | 23585431850 | 42700 | 42700 | 42750 | 42650 | 9457 |
| 555 | 20250227 | 093800 | 23181946200 | 42700 | 42750 | 42800 | 42650 | 10276 |
| 556 | 20250227 | 093700 | 22743002550 | 42750 | 42850 | 42900 | 42750 | 7060 |
| 557 | 20250227 | 093600 | 22440791650 | 42850 | 42900 | 42900 | 42800 | 2208 |
| 558 | 20250227 | 093500 | 22346173850 | 42850 | 42950 | 42950 | 42800 | 12556 |
| 559 | 20250227 | 093400 | 21807686050 | 42950 | 42950 | 43000 | 42950 | 978 |
| 560 | 20250227 | 093300 | 21765660250 | 42950 | 42950 | 43000 | 42950 | 5118 |
| 561 | 20250227 | 093200 | 21545703500 | 43000 | 42950 | 43000 | 42950 | 2849 |
| 562 | 20250227 | 093100 | 21423260400 | 43000 | 42950 | 43000 | 42950 | 2817 |
| 563 | 20250227 | 093000 | 21302186450 | 43000 | 42700 | 43000 | 42700 | 15528 |
| 564 | 20250227 | 092900 | 20637880750 | 42700 | 42950 | 42950 | 42700 | 27698 |
| 565 | 20250227 | 092800 | 19451625300 | 42950 | 42950 | 43000 | 42900 | 5773 |
| 566 | 20250227 | 092700 | 19203677350 | 42950 | 43000 | 43000 | 42950 | 3914 |
| 567 | 20250227 | 092600 | 19035530100 | 43000 | 43000 | 43000 | 42950 | 3220 |
| 568 | 20250227 | 092500 | 18897172250 | 43000 | 43000 | 43050 | 42950 | 4776 |
| 569 | 20250227 | 092400 | 18691949200 | 43000 | 43050 | 43100 | 43000 | 4401 |
| 570 | 20250227 | 092300 | 18502541800 | 43100 | 43150 | 43150 | 43000 | 10759 |
| 571 | 20250227 | 092200 | 18038936550 | 43150 | 43100 | 43150 | 43050 | 2900 |
| 572 | 20250227 | 092100 | 17913953150 | 43100 | 43100 | 43100 | 43000 | 3594 |
| 573 | 20250227 | 092000 | 17759197000 | 43050 | 43000 | 43100 | 42950 | 3420 |
| 574 | 20250227 | 091900 | 17611992450 | 42950 | 42900 | 43000 | 42900 | 7407 |
| 575 | 20250227 | 091800 | 17293870300 | 42900 | 42900 | 42950 | 42900 | 2247 |
| 576 | 20250227 | 091700 | 17197396900 | 42900 | 43000 | 43100 | 42850 | 28907 |
| 577 | 20250227 | 091600 | 15955327750 | 43000 | 43100 | 43150 | 43000 | 6894 |
| 578 | 20250227 | 091500 | 15658398750 | 43150 | 43000 | 43200 | 42950 | 12981 |
| 579 | 20250227 | 091400 | 15099179800 | 43000 | 43050 | 43100 | 43000 | 12072 |
| 580 | 20250227 | 091300 | 14579718400 | 43050 | 43100 | 43150 | 43050 | 4526 |
| 581 | 20250227 | 091200 | 14384604150 | 43100 | 43100 | 43150 | 43050 | 4480 |
| 582 | 20250227 | 091100 | 14191533550 | 43100 | 43100 | 43150 | 43050 | 6614 |
| 583 | 20250227 | 091000 | 13906485400 | 43050 | 43150 | 43200 | 43050 | 10219 |
| 584 | 20250227 | 090900 | 13465862700 | 43150 | 43200 | 43250 | 43050 | 16718 |
| 585 | 20250227 | 090800 | 12744842200 | 43200 | 43250 | 43300 | 43150 | 4628 |
| 586 | 20250227 | 090700 | 12544831050 | 43250 | 43150 | 43250 | 43050 | 9817 |
| 587 | 20250227 | 090600 | 12121313350 | 43150 | 43250 | 43300 | 42950 | 42218 |
| 588 | 20250227 | 090500 | 10302296550 | 43250 | 43400 | 43400 | 43250 | 10833 |
| 589 | 20250227 | 090400 | 9833073600 | 43350 | 43450 | 43450 | 43350 | 9502 |
| 590 | 20250227 | 090300 | 9420686700 | 43450 | 43550 | 43600 | 43350 | 24011 |
| 591 | 20250227 | 090200 | 8377759250 | 43600 | 43650 | 43700 | 43450 | 44260 |
| 592 | 20250227 | 090100 | 6449749300 | 43650 | 43200 | 43650 | 43050 | 39613 |
| 593 | 20250227 | 090000 | 4731221100 | 43250 | 43550 | 43600 | 43100 | 108602 |