37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 203700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 4639 |
| 3 | 20250228 | 203600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20250228 | 203500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20250228 | 203400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20250228 | 203300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20250228 | 203200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20250228 | 203100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20250228 | 203000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20250228 | 202900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20250228 | 202800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20250228 | 202700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20250228 | 202600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20250228 | 202500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20250228 | 202400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20250228 | 202300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20250228 | 202200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20250228 | 202100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20250228 | 202000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20250228 | 201900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20250228 | 201800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20250228 | 201700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20250228 | 201600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20250228 | 201500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20250228 | 201400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20250228 | 201300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20250228 | 201200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20250228 | 201100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20250228 | 201000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20250228 | 200900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20250228 | 200800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20250228 | 200700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 4639 |
| 33 | 20250228 | 200600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20250228 | 200500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20250228 | 200400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20250228 | 200300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20250228 | 200200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20250228 | 200100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20250228 | 200000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20250228 | 195900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20250228 | 195800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20250228 | 195700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20250228 | 195600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20250228 | 195500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20250228 | 195400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20250228 | 195300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20250228 | 195200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20250228 | 195100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20250228 | 195000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20250228 | 194900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20250228 | 194800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20250228 | 194700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20250228 | 194600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20250228 | 194500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20250228 | 194400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20250228 | 194300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20250228 | 194200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20250228 | 194100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20250228 | 194000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20250228 | 193900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20250228 | 193800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20250228 | 193700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 4639 |
| 63 | 20250228 | 193600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20250228 | 193500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20250228 | 193400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20250228 | 193300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20250228 | 193200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20250228 | 193100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20250228 | 193000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20250228 | 192900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20250228 | 192800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20250228 | 192700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20250228 | 192600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20250228 | 192500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20250228 | 192400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20250228 | 192300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20250228 | 192200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20250228 | 192100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20250228 | 192000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20250228 | 191900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20250228 | 191800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20250228 | 191700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20250228 | 191600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20250228 | 191500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20250228 | 191400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20250228 | 191300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20250228 | 191200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20250228 | 191100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20250228 | 191000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20250228 | 190900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20250228 | 190800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20250228 | 190700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 4639 |
| 93 | 20250228 | 190600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20250228 | 190500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20250228 | 190400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20250228 | 190300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20250228 | 190200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20250228 | 190100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20250228 | 190000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20250228 | 185900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20250228 | 185800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20250228 | 185700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20250228 | 185600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20250228 | 185500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20250228 | 185400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20250228 | 185300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20250228 | 185200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20250228 | 185100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20250228 | 185000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20250228 | 184900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20250228 | 184800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20250228 | 184700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20250228 | 184600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20250228 | 184500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20250228 | 184400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20250228 | 184300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20250228 | 184200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20250228 | 184100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20250228 | 184000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20250228 | 183900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20250228 | 183800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20250228 | 183700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 4639 |
| 123 | 20250228 | 183600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20250228 | 183500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20250228 | 183400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20250228 | 183300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20250228 | 183200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20250228 | 183100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20250228 | 183000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20250228 | 182900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20250228 | 182800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20250228 | 182700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20250228 | 182600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20250228 | 182500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20250228 | 182400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20250228 | 182300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20250228 | 182200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20250228 | 182100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20250228 | 182000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20250228 | 181900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20250228 | 181800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20250228 | 181700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20250228 | 181600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20250228 | 181500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20250228 | 181400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20250228 | 181300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20250228 | 181200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20250228 | 181100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20250228 | 181000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20250228 | 180900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20250228 | 180800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20250228 | 180700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 4639 |
| 153 | 20250228 | 180600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20250228 | 180500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20250228 | 180400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20250228 | 180300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20250228 | 180200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20250228 | 180100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20250228 | 180000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20250228 | 175900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20250228 | 175800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20250228 | 175700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20250228 | 175600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20250228 | 175500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20250228 | 175400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20250228 | 175300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20250228 | 175200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20250228 | 175100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20250228 | 175000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20250228 | 174900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20250228 | 174800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20250228 | 174700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20250228 | 174600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20250228 | 174500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20250228 | 174400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20250228 | 174300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20250228 | 174200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20250228 | 174100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20250228 | 174000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20250228 | 173900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20250228 | 173800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20250228 | 173700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 4639 |
| 183 | 20250228 | 173600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20250228 | 173500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20250228 | 173400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20250228 | 173300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20250228 | 173200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20250228 | 173100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20250228 | 173000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20250228 | 172900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20250228 | 172800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20250228 | 172700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20250228 | 172600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20250228 | 172500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20250228 | 172400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20250228 | 172300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20250228 | 172200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20250228 | 172100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20250228 | 172000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20250228 | 171900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20250228 | 171800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20250228 | 171700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20250228 | 171600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20250228 | 171500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20250228 | 171400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20250228 | 171300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20250228 | 171200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20250228 | 171100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20250228 | 171000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20250228 | 170900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20250228 | 170800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20250228 | 170700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 4639 |
| 213 | 20250228 | 170600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20250228 | 170500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20250228 | 170400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20250228 | 170300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20250228 | 170200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20250228 | 170100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20250228 | 170000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20250228 | 165900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20250228 | 165800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20250228 | 165700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20250228 | 165600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20250228 | 165500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20250228 | 165400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20250228 | 165300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20250228 | 165200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20250228 | 165100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20250228 | 165000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20250228 | 164900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20250228 | 164800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20250228 | 164700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20250228 | 164600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20250228 | 164500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20250228 | 164400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20250228 | 164300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20250228 | 164200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20250228 | 164100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20250228 | 164000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20250228 | 163900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20250228 | 163800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20250228 | 163700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 4639 |
| 243 | 20250228 | 163600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20250228 | 163500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20250228 | 163400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20250228 | 163300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20250228 | 163200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20250228 | 163100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20250228 | 163000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 250 | 20250228 | 162900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 251 | 20250228 | 162800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 252 | 20250228 | 162700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 253 | 20250228 | 162600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 254 | 20250228 | 162500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 255 | 20250228 | 162400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 256 | 20250228 | 162300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 257 | 20250228 | 162200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 258 | 20250228 | 162100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 259 | 20250228 | 162000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 260 | 20250228 | 161900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 261 | 20250228 | 161800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 262 | 20250228 | 161700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 263 | 20250228 | 161600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 264 | 20250228 | 161500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 265 | 20250228 | 161400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 266 | 20250228 | 161300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 267 | 20250228 | 161200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 268 | 20250228 | 161100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 269 | 20250228 | 161000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 270 | 20250228 | 160900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 271 | 20250228 | 160800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 272 | 20250228 | 160700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 4639 |
| 273 | 20250228 | 160600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 274 | 20250228 | 160500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 275 | 20250228 | 160400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 276 | 20250228 | 160300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 277 | 20250228 | 160200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 278 | 20250228 | 160100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 279 | 20250228 | 160000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 280 | 20250228 | 155900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 281 | 20250228 | 155800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 282 | 20250228 | 155700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 283 | 20250228 | 155600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 284 | 20250228 | 155500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 285 | 20250228 | 155400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 286 | 20250228 | 155300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 287 | 20250228 | 155200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 288 | 20250228 | 155100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 289 | 20250228 | 155000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 290 | 20250228 | 154900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 291 | 20250228 | 154800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 292 | 20250228 | 154700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 293 | 20250228 | 154600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 294 | 20250228 | 154500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 295 | 20250228 | 154400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 296 | 20250228 | 154300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 297 | 20250228 | 154200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 298 | 20250228 | 154100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 299 | 20250228 | 154000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 300 | 20250228 | 153900 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 301 | 20250228 | 153800 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 302 | 20250228 | 153700 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 4639 |
| 303 | 20250228 | 153600 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 304 | 20250228 | 153500 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 305 | 20250228 | 153400 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 306 | 20250228 | 153300 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 307 | 20250228 | 153200 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 308 | 20250228 | 153100 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 309 | 20250228 | 153000 | 9142006800 | 43850 | 43850 | 43850 | 43850 | 4639 |
| 310 | 20250228 | 152900 | 8938586650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 311 | 20250228 | 152800 | 8938586650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 312 | 20250228 | 152700 | 8938586650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 313 | 20250228 | 152600 | 8938586650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 314 | 20250228 | 152500 | 8938586650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 315 | 20250228 | 152400 | 8938586650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 316 | 20250228 | 152300 | 8938586650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 317 | 20250228 | 152200 | 8938586650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 318 | 20250228 | 152100 | 8938586650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 319 | 20250228 | 152000 | 8938586650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 320 | 20250228 | 151900 | 8938586650 | 44200 | 44000 | 44250 | 44000 | 838 |
| 321 | 20250228 | 151800 | 8901584950 | 44000 | 44150 | 44150 | 44000 | 851 |
| 322 | 20250228 | 151700 | 8864079150 | 44200 | 44200 | 44200 | 44150 | 378 |
| 323 | 20250228 | 151600 | 8847382200 | 44250 | 44200 | 44250 | 44200 | 270 |
| 324 | 20250228 | 151500 | 8835438850 | 44200 | 44150 | 44250 | 44100 | 615 |
| 325 | 20250228 | 151400 | 8808263550 | 44150 | 44100 | 44200 | 44050 | 398 |
| 326 | 20250228 | 151300 | 8790721300 | 44100 | 44200 | 44200 | 44100 | 623 |
| 327 | 20250228 | 151200 | 8763225750 | 44150 | 44200 | 44200 | 44150 | 182 |
| 328 | 20250228 | 151100 | 8755186850 | 44150 | 44050 | 44150 | 44050 | 713 |
| 329 | 20250228 | 151000 | 8723720100 | 44100 | 44050 | 44150 | 44000 | 1109 |
| 330 | 20250228 | 150900 | 8674860200 | 44050 | 44150 | 44200 | 44050 | 618 |
| 331 | 20250228 | 150800 | 8647601250 | 44150 | 44200 | 44250 | 44100 | 446 |
| 332 | 20250228 | 150700 | 8627903600 | 44200 | 44250 | 44300 | 44200 | 510 |
| 333 | 20250228 | 150600 | 8605348000 | 44250 | 44200 | 44300 | 44200 | 1013 |
| 334 | 20250228 | 150500 | 8560543300 | 44200 | 44150 | 44250 | 44100 | 867 |
| 335 | 20250228 | 150400 | 8522251500 | 44100 | 44100 | 44150 | 44100 | 419 |
| 336 | 20250228 | 150300 | 8503756850 | 44100 | 44050 | 44100 | 44000 | 760 |
| 337 | 20250228 | 150200 | 8470271400 | 44050 | 44050 | 44100 | 44050 | 227 |
| 338 | 20250228 | 150100 | 8460268050 | 44100 | 44050 | 44100 | 44000 | 403 |
| 339 | 20250228 | 150000 | 8442514400 | 44050 | 44050 | 44100 | 44000 | 1015 |
| 340 | 20250228 | 145900 | 8397817250 | 44100 | 44100 | 44150 | 44050 | 270 |
| 341 | 20250228 | 145800 | 8385910500 | 44100 | 44150 | 44150 | 44100 | 1082 |
| 342 | 20250228 | 145700 | 8338189250 | 44150 | 44050 | 44150 | 44000 | 1583 |
| 343 | 20250228 | 145600 | 8268456850 | 44050 | 44100 | 44150 | 43900 | 4708 |
| 344 | 20250228 | 145500 | 8061065400 | 44100 | 43850 | 44150 | 43850 | 2344 |
| 345 | 20250228 | 145400 | 7957906800 | 43850 | 43800 | 43850 | 43750 | 649 |
| 346 | 20250228 | 145300 | 7929480800 | 43800 | 43750 | 43850 | 43750 | 566 |
| 347 | 20250228 | 145200 | 7904690250 | 43750 | 43750 | 43750 | 43700 | 484 |
| 348 | 20250228 | 145100 | 7883525350 | 43750 | 43800 | 43800 | 43750 | 527 |
| 349 | 20250228 | 145000 | 7860455300 | 43750 | 43750 | 43800 | 43700 | 395 |
| 350 | 20250228 | 144900 | 7843174650 | 43700 | 43700 | 43750 | 43700 | 276 |
| 351 | 20250228 | 144800 | 7831112100 | 43650 | 43700 | 43750 | 43650 | 626 |
| 352 | 20250228 | 144700 | 7803764500 | 43700 | 43900 | 43900 | 43650 | 2084 |
| 353 | 20250228 | 144600 | 7712511200 | 43900 | 43800 | 43900 | 43800 | 278 |
| 354 | 20250228 | 144500 | 7700324550 | 43800 | 43800 | 43850 | 43750 | 550 |
| 355 | 20250228 | 144400 | 7676227950 | 43800 | 43700 | 43900 | 43700 | 567 |
| 356 | 20250228 | 144300 | 7651393500 | 43700 | 43750 | 43750 | 43700 | 227 |
| 357 | 20250228 | 144200 | 7641470650 | 43750 | 43600 | 43800 | 43600 | 751 |
| 358 | 20250228 | 144100 | 7608666950 | 43600 | 43750 | 43750 | 43550 | 617 |
| 359 | 20250228 | 144000 | 7581726700 | 43800 | 43600 | 43800 | 43550 | 1013 |
| 360 | 20250228 | 143900 | 7537528550 | 43600 | 43650 | 43650 | 43600 | 244 |
| 361 | 20250228 | 143800 | 7526885100 | 43700 | 43550 | 43700 | 43550 | 438 |
| 362 | 20250228 | 143700 | 7507779700 | 43550 | 43800 | 43800 | 43500 | 1055 |
| 363 | 20250228 | 143600 | 7461741900 | 43800 | 43800 | 43800 | 43700 | 380 |
| 364 | 20250228 | 143500 | 7445115250 | 43900 | 44000 | 44050 | 43800 | 874 |
| 365 | 20250228 | 143400 | 7406747200 | 44050 | 43650 | 44050 | 43650 | 3070 |
| 366 | 20250228 | 143300 | 7271952550 | 43650 | 43600 | 43750 | 43500 | 1624 |
| 367 | 20250228 | 143200 | 7201059350 | 43650 | 43350 | 43850 | 43300 | 1520 |
| 368 | 20250228 | 143100 | 7134943350 | 43350 | 43550 | 43600 | 43200 | 1232 |
| 369 | 20250228 | 143000 | 7081553200 | 43550 | 43350 | 43550 | 43300 | 1325 |
| 370 | 20250228 | 142900 | 7024026450 | 43300 | 43450 | 43500 | 43150 | 1948 |
| 371 | 20250228 | 142800 | 6939652800 | 43450 | 43650 | 43700 | 43300 | 2168 |
| 372 | 20250228 | 142700 | 6845544150 | 43550 | 43250 | 44100 | 43250 | 11052 |
| 373 | 20250228 | 142600 | 6363240700 | 43250 | 43050 | 43500 | 43000 | 4393 |
| 374 | 20250228 | 142500 | 6173095550 | 43000 | 43050 | 43050 | 43000 | 164 |
| 375 | 20250228 | 142400 | 6166043050 | 43000 | 43050 | 43050 | 43000 | 101 |
| 376 | 20250228 | 142300 | 6161698100 | 43100 | 43050 | 43150 | 43050 | 423 |
| 377 | 20250228 | 142200 | 6143484050 | 43000 | 43050 | 43050 | 43000 | 192 |
| 378 | 20250228 | 142100 | 6135226500 | 43050 | 43050 | 43050 | 43000 | 160 |
| 379 | 20250228 | 142000 | 6128341250 | 43050 | 43000 | 43050 | 43000 | 245 |
| 380 | 20250228 | 141900 | 6117805750 | 43000 | 43000 | 43050 | 43000 | 240 |
| 381 | 20250228 | 141800 | 6107485250 | 43000 | 43050 | 43050 | 43000 | 175 |
| 382 | 20250228 | 141700 | 6099958250 | 43000 | 43050 | 43050 | 43000 | 173 |
| 383 | 20250228 | 141600 | 6092514150 | 43000 | 43000 | 43050 | 43000 | 324 |
| 384 | 20250228 | 141500 | 6078572400 | 43000 | 43100 | 43100 | 43000 | 181 |
| 385 | 20250228 | 141400 | 6070785150 | 43050 | 43050 | 43100 | 43050 | 191 |
| 386 | 20250228 | 141300 | 6062562100 | 43100 | 43000 | 43100 | 43000 | 179 |
| 387 | 20250228 | 141200 | 6054860950 | 43050 | 43000 | 43050 | 42950 | 544 |
| 388 | 20250228 | 141100 | 6031465200 | 43050 | 43000 | 43050 | 43000 | 157 |
| 389 | 20250228 | 141000 | 6024712750 | 43000 | 43000 | 43050 | 43000 | 285 |
| 390 | 20250228 | 140900 | 6012450000 | 43000 | 43000 | 43050 | 43000 | 214 |
| 391 | 20250228 | 140800 | 6003247600 | 43000 | 43050 | 43050 | 43000 | 273 |
| 392 | 20250228 | 140700 | 5991506750 | 43000 | 43050 | 43050 | 43000 | 198 |
| 393 | 20250228 | 140600 | 5982987950 | 43100 | 43000 | 43100 | 43000 | 131 |
| 394 | 20250228 | 140500 | 5977352550 | 43000 | 43000 | 43050 | 43000 | 294 |
| 395 | 20250228 | 140400 | 5964703800 | 43000 | 43100 | 43100 | 43000 | 168 |
| 396 | 20250228 | 140300 | 5957470350 | 43100 | 43100 | 43100 | 43050 | 179 |
| 397 | 20250228 | 140200 | 5949755550 | 43150 | 43200 | 43200 | 43100 | 230 |
| 398 | 20250228 | 140100 | 5939830050 | 43150 | 43200 | 43200 | 43150 | 285 |
| 399 | 20250228 | 140000 | 5927526350 | 43150 | 43050 | 43250 | 43050 | 362 |
| 400 | 20250228 | 135900 | 5911915250 | 43050 | 43050 | 43150 | 43050 | 279 |
| 401 | 20250228 | 135800 | 5899902900 | 43050 | 43100 | 43100 | 43050 | 186 |
| 402 | 20250228 | 135700 | 5891892050 | 43100 | 43150 | 43150 | 43050 | 282 |
| 403 | 20250228 | 135600 | 5879741350 | 43150 | 43250 | 43250 | 43100 | 281 |
| 404 | 20250228 | 135500 | 5867614350 | 43250 | 43250 | 43250 | 43200 | 232 |
| 405 | 20250228 | 135400 | 5857582600 | 43250 | 43200 | 43250 | 43200 | 344 |
| 406 | 20250228 | 135300 | 5842710100 | 43200 | 43300 | 43300 | 43200 | 670 |
| 407 | 20250228 | 135200 | 5813730750 | 43300 | 43350 | 43350 | 43300 | 153 |
| 408 | 20250228 | 135100 | 5807104500 | 43300 | 43400 | 43400 | 43300 | 241 |
| 409 | 20250228 | 135000 | 5796660100 | 43400 | 43400 | 43450 | 43350 | 348 |
| 410 | 20250228 | 134900 | 5781557550 | 43450 | 43400 | 43450 | 43400 | 143 |
| 411 | 20250228 | 134800 | 5775349000 | 43450 | 43450 | 43450 | 43400 | 319 |
| 412 | 20250228 | 134700 | 5761499250 | 43450 | 43500 | 43550 | 43450 | 158 |
| 413 | 20250228 | 134600 | 5754626300 | 43550 | 43600 | 43600 | 43550 | 104 |
| 414 | 20250228 | 134500 | 5750096050 | 43600 | 43500 | 43650 | 43500 | 438 |
| 415 | 20250228 | 134400 | 5731014650 | 43500 | 43500 | 43500 | 43400 | 186 |
| 416 | 20250228 | 134300 | 5722933000 | 43500 | 43500 | 43500 | 43450 | 138 |
| 417 | 20250228 | 134200 | 5716936000 | 43500 | 43500 | 43550 | 43500 | 156 |
| 418 | 20250228 | 134100 | 5710149750 | 43550 | 43500 | 43550 | 43500 | 106 |
| 419 | 20250228 | 134000 | 5705535350 | 43550 | 43600 | 43600 | 43550 | 110 |
| 420 | 20250228 | 133900 | 5700744500 | 43500 | 43600 | 43650 | 43500 | 375 |
| 421 | 20250228 | 133800 | 5684399250 | 43600 | 43500 | 43600 | 43500 | 282 |
| 422 | 20250228 | 133700 | 5672121650 | 43500 | 43500 | 43550 | 43450 | 226 |
| 423 | 20250228 | 133600 | 5662291550 | 43500 | 43350 | 43500 | 43350 | 585 |
| 424 | 20250228 | 133500 | 5636886600 | 43350 | 43400 | 43450 | 43350 | 120 |
| 425 | 20250228 | 133400 | 5631682450 | 43450 | 43400 | 43450 | 43400 | 180 |
| 426 | 20250228 | 133300 | 5623868300 | 43400 | 43500 | 43500 | 43350 | 245 |
| 427 | 20250228 | 133200 | 5613226050 | 43500 | 43550 | 43550 | 43500 | 332 |
| 428 | 20250228 | 133100 | 5598780500 | 43500 | 43550 | 43550 | 43500 | 497 |
| 429 | 20250228 | 133000 | 5577160250 | 43550 | 43600 | 43600 | 43550 | 251 |
| 430 | 20250228 | 132900 | 5566228250 | 43550 | 43600 | 43600 | 43550 | 409 |
| 431 | 20250228 | 132800 | 5548402650 | 43550 | 43550 | 43600 | 43550 | 234 |
| 432 | 20250228 | 132700 | 5538211550 | 43600 | 43550 | 43600 | 43550 | 203 |
| 433 | 20250228 | 132600 | 5529370350 | 43550 | 43550 | 43550 | 43450 | 478 |
| 434 | 20250228 | 132500 | 5508576750 | 43550 | 43450 | 43550 | 43350 | 566 |
| 435 | 20250228 | 132400 | 5483970550 | 43500 | 43500 | 43500 | 43450 | 1144 |
| 436 | 20250228 | 132300 | 5434260200 | 43450 | 43400 | 43500 | 43350 | 891 |
| 437 | 20250228 | 132200 | 5395517350 | 43450 | 43300 | 43450 | 43300 | 690 |
| 438 | 20250228 | 132100 | 5365562300 | 43300 | 43300 | 43300 | 43250 | 491 |
| 439 | 20250228 | 132000 | 5344310150 | 43250 | 43200 | 43250 | 43200 | 194 |
| 440 | 20250228 | 131900 | 5335926650 | 43250 | 43200 | 43300 | 43200 | 156 |
| 441 | 20250228 | 131800 | 5329179750 | 43200 | 43250 | 43300 | 43200 | 178 |
| 442 | 20250228 | 131700 | 5321481800 | 43300 | 43150 | 43350 | 43150 | 734 |
| 443 | 20250228 | 131600 | 5289755500 | 43100 | 43050 | 43150 | 43050 | 569 |
| 444 | 20250228 | 131500 | 5265228250 | 43050 | 43000 | 43050 | 43000 | 152 |
| 445 | 20250228 | 131400 | 5258691700 | 43050 | 43050 | 43050 | 43000 | 49 |
| 446 | 20250228 | 131300 | 5256584250 | 43050 | 43050 | 43100 | 43050 | 243 |
| 447 | 20250228 | 131200 | 5246122400 | 43000 | 43050 | 43050 | 42950 | 142 |
| 448 | 20250228 | 131100 | 5240016600 | 43000 | 43000 | 43050 | 43000 | 634 |
| 449 | 20250228 | 131000 | 5212741600 | 43000 | 42950 | 43000 | 42950 | 246 |
| 450 | 20250228 | 130900 | 5202175550 | 43000 | 42950 | 43000 | 42900 | 252 |
| 451 | 20250228 | 130800 | 5191358350 | 43000 | 42950 | 43000 | 42900 | 84 |
| 452 | 20250228 | 130700 | 5187750100 | 42950 | 42900 | 42950 | 42900 | 450 |
| 453 | 20250228 | 130600 | 5168426000 | 42950 | 42900 | 42950 | 42900 | 226 |
| 454 | 20250228 | 130500 | 5158730550 | 42900 | 42950 | 42950 | 42900 | 46 |
| 455 | 20250228 | 130400 | 5156757100 | 42900 | 42900 | 42900 | 42900 | 141 |
| 456 | 20250228 | 130300 | 5150708200 | 42900 | 42850 | 42900 | 42850 | 260 |
| 457 | 20250228 | 130200 | 5139556400 | 42900 | 42900 | 42950 | 42900 | 252 |
| 458 | 20250228 | 130100 | 5128745100 | 42900 | 42900 | 42950 | 42900 | 107 |
| 459 | 20250228 | 130000 | 5124154750 | 42950 | 42950 | 42950 | 42900 | 149 |
| 460 | 20250228 | 125900 | 5117759500 | 42950 | 43000 | 43000 | 42950 | 327 |
| 461 | 20250228 | 125800 | 5103703650 | 43000 | 42950 | 43000 | 42900 | 270 |
| 462 | 20250228 | 125700 | 5092107850 | 42950 | 42950 | 43000 | 42950 | 167 |
| 463 | 20250228 | 125600 | 5084935150 | 42950 | 42950 | 42950 | 42900 | 261 |
| 464 | 20250228 | 125500 | 5073728250 | 42850 | 42950 | 43000 | 42850 | 398 |
| 465 | 20250228 | 125400 | 5056645250 | 42950 | 43000 | 43000 | 42950 | 382 |
| 466 | 20250228 | 125300 | 5040222450 | 42900 | 42950 | 42950 | 42900 | 73 |
| 467 | 20250228 | 125200 | 5037087650 | 42950 | 42950 | 43050 | 42950 | 410 |
| 468 | 20250228 | 125100 | 5019463750 | 42950 | 42900 | 42950 | 42850 | 340 |
| 469 | 20250228 | 125000 | 5004869000 | 42900 | 42850 | 42900 | 42850 | 501 |
| 470 | 20250228 | 124900 | 4983379600 | 42850 | 42850 | 42900 | 42850 | 167 |
| 471 | 20250228 | 124800 | 4976223600 | 42900 | 42850 | 42900 | 42850 | 268 |
| 472 | 20250228 | 124700 | 4964730500 | 42850 | 42900 | 42900 | 42850 | 224 |
| 473 | 20250228 | 124600 | 4955125900 | 42850 | 42850 | 42850 | 42850 | 366 |
| 474 | 20250228 | 124500 | 4939442800 | 42850 | 42850 | 42850 | 42800 | 186 |
| 475 | 20250228 | 124400 | 4931477700 | 42900 | 42850 | 42900 | 42850 | 124 |
| 476 | 20250228 | 124300 | 4926164250 | 42850 | 42850 | 42900 | 42850 | 568 |
| 477 | 20250228 | 124200 | 4901825400 | 42800 | 42800 | 42800 | 42800 | 151 |
| 478 | 20250228 | 124100 | 4895362600 | 42850 | 42850 | 42850 | 42850 | 124 |
| 479 | 20250228 | 124000 | 4890049200 | 42850 | 42850 | 42900 | 42850 | 191 |
| 480 | 20250228 | 123900 | 4881864800 | 42850 | 42800 | 42850 | 42800 | 165 |
| 481 | 20250228 | 123800 | 4874802750 | 42850 | 42850 | 42850 | 42850 | 353 |
| 482 | 20250228 | 123700 | 4859676700 | 42800 | 42800 | 42800 | 42800 | 232 |
| 483 | 20250228 | 123600 | 4849747100 | 42800 | 42800 | 42850 | 42800 | 582 |
| 484 | 20250228 | 123500 | 4824812150 | 42800 | 42850 | 42850 | 42800 | 400 |
| 485 | 20250228 | 123400 | 4807678950 | 42800 | 42800 | 42850 | 42800 | 99 |
| 486 | 20250228 | 123300 | 4803441700 | 42800 | 42800 | 42850 | 42750 | 576 |
| 487 | 20250228 | 123200 | 4778785400 | 42850 | 42850 | 42900 | 42800 | 149 |
| 488 | 20250228 | 123100 | 4772401500 | 42850 | 42800 | 42900 | 42750 | 536 |
| 489 | 20250228 | 123000 | 4749438300 | 42800 | 42800 | 42850 | 42750 | 327 |
| 490 | 20250228 | 122900 | 4735442650 | 42800 | 42800 | 42800 | 42800 | 155 |
| 491 | 20250228 | 122800 | 4728808650 | 42800 | 42800 | 42850 | 42800 | 195 |
| 492 | 20250228 | 122700 | 4720462600 | 42850 | 42800 | 42850 | 42800 | 45 |
| 493 | 20250228 | 122600 | 4718536500 | 42850 | 42800 | 42850 | 42800 | 49 |
| 494 | 20250228 | 122500 | 4716438850 | 42850 | 42800 | 42850 | 42800 | 561 |
| 495 | 20250228 | 122400 | 4692423050 | 42750 | 42750 | 42750 | 42750 | 134 |
| 496 | 20250228 | 122300 | 4686694550 | 42750 | 42750 | 42800 | 42750 | 147 |
| 497 | 20250228 | 122200 | 4680410250 | 42800 | 42750 | 42800 | 42750 | 247 |
| 498 | 20250228 | 122100 | 4669844950 | 42750 | 42800 | 42800 | 42750 | 149 |
| 499 | 20250228 | 122000 | 4663475100 | 42800 | 42750 | 42800 | 42750 | 111 |
| 500 | 20250228 | 121900 | 4658729250 | 42800 | 42800 | 42800 | 42800 | 135 |
| 501 | 20250228 | 121800 | 4652951250 | 42800 | 42800 | 42850 | 42750 | 147 |
| 502 | 20250228 | 121700 | 4646661050 | 42800 | 42800 | 42800 | 42800 | 459 |
| 503 | 20250228 | 121600 | 4627015850 | 42750 | 42750 | 42800 | 42750 | 119 |
| 504 | 20250228 | 121500 | 4621928550 | 42700 | 42800 | 42850 | 42700 | 1709 |
| 505 | 20250228 | 121400 | 4548869800 | 42800 | 42700 | 42850 | 42700 | 681 |
| 506 | 20250228 | 121300 | 4519718700 | 42800 | 42750 | 42800 | 42700 | 164 |
| 507 | 20250228 | 121200 | 4512707850 | 42800 | 42750 | 42800 | 42750 | 1201 |
| 508 | 20250228 | 121100 | 4461365050 | 42750 | 42750 | 42800 | 42750 | 126 |
| 509 | 20250228 | 121000 | 4455977700 | 42750 | 42750 | 42800 | 42750 | 186 |
| 510 | 20250228 | 120900 | 4448026000 | 42750 | 42750 | 42800 | 42750 | 107 |
| 511 | 20250228 | 120800 | 4443451650 | 42750 | 42800 | 42800 | 42750 | 562 |
| 512 | 20250228 | 120700 | 4419401600 | 42800 | 42800 | 42850 | 42800 | 189 |
| 513 | 20250228 | 120600 | 4411307250 | 42850 | 42850 | 42850 | 42800 | 19 |
| 514 | 20250228 | 120500 | 4410493150 | 42900 | 42850 | 42900 | 42850 | 348 |
| 515 | 20250228 | 120400 | 4395580450 | 42850 | 42850 | 42850 | 42800 | 247 |
| 516 | 20250228 | 120300 | 4385006100 | 42800 | 42800 | 42850 | 42800 | 116 |
| 517 | 20250228 | 120200 | 4380041250 | 42800 | 42800 | 42800 | 42800 | 144 |
| 518 | 20250228 | 120100 | 4373878050 | 42850 | 42800 | 42850 | 42800 | 138 |
| 519 | 20250228 | 120000 | 4367971450 | 42850 | 42850 | 42850 | 42800 | 297 |
| 520 | 20250228 | 115900 | 4355251300 | 42800 | 42850 | 42850 | 42800 | 209 |
| 521 | 20250228 | 115800 | 4346296150 | 42850 | 42850 | 42900 | 42850 | 77 |
| 522 | 20250228 | 115700 | 4342996650 | 42850 | 42850 | 42900 | 42850 | 420 |
| 523 | 20250228 | 115600 | 4324987750 | 42900 | 42850 | 42900 | 42850 | 313 |
| 524 | 20250228 | 115500 | 4311573050 | 42900 | 42850 | 42900 | 42850 | 157 |
| 525 | 20250228 | 115400 | 4304843800 | 42850 | 42900 | 42900 | 42850 | 90 |
| 526 | 20250228 | 115300 | 4300987250 | 42850 | 42950 | 42950 | 42850 | 212 |
| 527 | 20250228 | 115200 | 4291896650 | 42950 | 42900 | 42950 | 42900 | 92 |
| 528 | 20250228 | 115100 | 4287949800 | 42850 | 42900 | 42900 | 42850 | 320 |
| 529 | 20250228 | 115000 | 4274222950 | 42850 | 42850 | 42850 | 42850 | 146 |
| 530 | 20250228 | 114900 | 4267966850 | 42900 | 42850 | 42900 | 42850 | 89 |
| 531 | 20250228 | 114800 | 4264153050 | 42850 | 42850 | 42850 | 42850 | 242 |
| 532 | 20250228 | 114700 | 4253783350 | 42850 | 42900 | 42900 | 42850 | 236 |
| 533 | 20250228 | 114600 | 4243661700 | 42900 | 42850 | 42900 | 42850 | 365 |
| 534 | 20250228 | 114500 | 4228010550 | 42900 | 42900 | 42900 | 42900 | 80 |
| 535 | 20250228 | 114400 | 4224578550 | 42900 | 42900 | 42900 | 42900 | 228 |
| 536 | 20250228 | 114300 | 4214797350 | 42850 | 42850 | 42850 | 42850 | 168 |
| 537 | 20250228 | 114200 | 4207598550 | 42900 | 42850 | 42900 | 42800 | 223 |
| 538 | 20250228 | 114100 | 4198046550 | 42850 | 42800 | 42850 | 42800 | 224 |
| 539 | 20250228 | 114000 | 4188450350 | 42800 | 42800 | 42850 | 42800 | 145 |
| 540 | 20250228 | 113900 | 4182241950 | 42850 | 42850 | 42900 | 42850 | 122 |
| 541 | 20250228 | 113800 | 4177013750 | 42850 | 42850 | 42900 | 42800 | 193 |
| 542 | 20250228 | 113700 | 4168743200 | 42850 | 42850 | 42850 | 42800 | 170 |
| 543 | 20250228 | 113600 | 4161463950 | 42850 | 42850 | 42850 | 42850 | 210 |
| 544 | 20250228 | 113500 | 4152465450 | 42900 | 42950 | 42950 | 42900 | 154 |
| 545 | 20250228 | 113400 | 4145854350 | 42900 | 42850 | 42950 | 42800 | 259 |
| 546 | 20250228 | 113300 | 4134746300 | 42850 | 42800 | 42850 | 42800 | 338 |
| 547 | 20250228 | 113200 | 4120263500 | 42850 | 42800 | 42850 | 42800 | 107 |
| 548 | 20250228 | 113100 | 4115683850 | 42800 | 42800 | 42800 | 42800 | 300 |
| 549 | 20250228 | 113000 | 4102843850 | 42750 | 42800 | 42850 | 42750 | 705 |
| 550 | 20250228 | 112900 | 4072673250 | 42800 | 42850 | 42850 | 42800 | 166 |
| 551 | 20250228 | 112800 | 4065568350 | 42800 | 42800 | 42800 | 42750 | 154 |
| 552 | 20250228 | 112700 | 4058977650 | 42750 | 42750 | 42800 | 42750 | 446 |
| 553 | 20250228 | 112600 | 4039908500 | 42750 | 42800 | 42800 | 42750 | 188 |
| 554 | 20250228 | 112500 | 4031869000 | 42800 | 42800 | 42800 | 42750 | 176 |
| 555 | 20250228 | 112400 | 4024342000 | 42800 | 42800 | 42800 | 42800 | 149 |
| 556 | 20250228 | 112300 | 4017964800 | 42850 | 42850 | 42850 | 42800 | 363 |
| 557 | 20250228 | 112200 | 4002420300 | 42850 | 42850 | 42850 | 42850 | 1 |
| 558 | 20250228 | 112100 | 4002377450 | 42800 | 42800 | 42800 | 42800 | 147 |
| 559 | 20250228 | 112000 | 3996085850 | 42850 | 42850 | 43000 | 42850 | 1933 |
| 560 | 20250228 | 111900 | 3913161950 | 42850 | 42850 | 42850 | 42800 | 165 |
| 561 | 20250228 | 111800 | 3906092150 | 42850 | 42850 | 42850 | 42800 | 328 |
| 562 | 20250228 | 111700 | 3892042500 | 42850 | 42800 | 42850 | 42800 | 234 |
| 563 | 20250228 | 111600 | 3882027250 | 42800 | 42750 | 42850 | 42750 | 222 |
| 564 | 20250228 | 111500 | 3872526450 | 42750 | 42750 | 42800 | 42750 | 144 |
| 565 | 20250228 | 111400 | 3866370400 | 42750 | 42750 | 42750 | 42700 | 184 |
| 566 | 20250228 | 111300 | 3858507100 | 42700 | 42750 | 42750 | 42700 | 263 |
| 567 | 20250228 | 111200 | 3847270700 | 42700 | 42750 | 42750 | 42700 | 161 |
| 568 | 20250228 | 111100 | 3840388250 | 42800 | 42750 | 42800 | 42750 | 217 |
| 569 | 20250228 | 111000 | 3831103350 | 42750 | 42750 | 42750 | 42750 | 304 |
| 570 | 20250228 | 110900 | 3818107350 | 42750 | 42800 | 42800 | 42750 | 188 |
| 571 | 20250228 | 110800 | 3810066700 | 42800 | 42800 | 42800 | 42800 | 507 |
| 572 | 20250228 | 110700 | 3788367100 | 42850 | 42800 | 42850 | 42800 | 104 |
| 573 | 20250228 | 110600 | 3783915850 | 42800 | 42850 | 42850 | 42800 | 164 |
| 574 | 20250228 | 110500 | 3776896550 | 42850 | 42800 | 42850 | 42800 | 174 |
| 575 | 20250228 | 110400 | 3769449300 | 42800 | 42850 | 42850 | 42800 | 103 |
| 576 | 20250228 | 110300 | 3765040750 | 42850 | 42850 | 42850 | 42850 | 67 |
| 577 | 20250228 | 110200 | 3762169800 | 42850 | 42850 | 42900 | 42850 | 155 |
| 578 | 20250228 | 110100 | 3755527700 | 42850 | 42800 | 42850 | 42800 | 171 |
| 579 | 20250228 | 110000 | 3748202550 | 42800 | 42850 | 42900 | 42800 | 546 |
| 580 | 20250228 | 105900 | 3724827950 | 42850 | 42850 | 42900 | 42850 | 702 |
| 581 | 20250228 | 105800 | 3694742250 | 42850 | 42900 | 42900 | 42850 | 117 |
| 582 | 20250228 | 105700 | 3689728400 | 42900 | 42850 | 42900 | 42850 | 143 |
| 583 | 20250228 | 105600 | 3683599300 | 42900 | 42850 | 42900 | 42850 | 87 |
| 584 | 20250228 | 105500 | 3679870900 | 42950 | 42950 | 42950 | 42900 | 255 |
| 585 | 20250228 | 105400 | 3668926150 | 42900 | 42900 | 42950 | 42900 | 489 |
| 586 | 20250228 | 105300 | 3647930750 | 42950 | 42900 | 42950 | 42900 | 124 |
| 587 | 20250228 | 105200 | 3642610950 | 42900 | 42900 | 42900 | 42900 | 20 |
| 588 | 20250228 | 105100 | 3641752950 | 42900 | 42900 | 42950 | 42900 | 183 |
| 589 | 20250228 | 105000 | 3633897700 | 42950 | 42900 | 42950 | 42900 | 83 |
| 590 | 20250228 | 104900 | 3630335800 | 42950 | 42950 | 43000 | 42900 | 239 |
| 591 | 20250228 | 104800 | 3620074400 | 42950 | 43000 | 43000 | 42950 | 287 |
| 592 | 20250228 | 104700 | 3607746600 | 42950 | 42950 | 43000 | 42950 | 247 |
| 593 | 20250228 | 104600 | 3597137900 | 42950 | 42950 | 42950 | 42950 | 101 |
| 594 | 20250228 | 104500 | 3592799950 | 43000 | 42950 | 43000 | 42950 | 211 |
| 595 | 20250228 | 104400 | 3583737450 | 42950 | 42950 | 43000 | 42950 | 309 |
| 596 | 20250228 | 104300 | 3570465800 | 42950 | 42950 | 42950 | 42950 | 101 |
| 597 | 20250228 | 104200 | 3566127850 | 43000 | 42850 | 43000 | 42850 | 543 |
| 598 | 20250228 | 104100 | 3542800550 | 42850 | 42950 | 42950 | 42800 | 394 |
| 599 | 20250228 | 104000 | 3525912300 | 43000 | 43000 | 43000 | 43000 | 18 |
| 600 | 20250228 | 103900 | 3525138300 | 43000 | 42950 | 43000 | 42900 | 214 |
| 601 | 20250228 | 103800 | 3515948150 | 43000 | 43100 | 43100 | 43000 | 269 |
| 602 | 20250228 | 103700 | 3504370950 | 43150 | 43050 | 43150 | 43050 | 292 |
| 603 | 20250228 | 103600 | 3491791900 | 43200 | 42800 | 43200 | 42800 | 1540 |
| 604 | 20250228 | 103500 | 3425650050 | 42800 | 42750 | 42800 | 42750 | 207 |
| 605 | 20250228 | 103400 | 3416792000 | 42800 | 42800 | 42850 | 42750 | 145 |
| 606 | 20250228 | 103300 | 3410587200 | 42850 | 42800 | 42850 | 42800 | 296 |
| 607 | 20250228 | 103200 | 3397917900 | 42900 | 42800 | 42900 | 42800 | 482 |
| 608 | 20250228 | 103100 | 3377273800 | 42800 | 42850 | 42850 | 42800 | 356 |
| 609 | 20250228 | 103000 | 3362022050 | 42850 | 42850 | 42850 | 42750 | 5075 |
| 610 | 20250228 | 102900 | 3144958350 | 42900 | 42900 | 42900 | 42850 | 509 |
| 611 | 20250228 | 102800 | 3123125750 | 42850 | 42850 | 42850 | 42850 | 77 |
| 612 | 20250228 | 102700 | 3119826300 | 42850 | 42900 | 42900 | 42850 | 353 |
| 613 | 20250228 | 102600 | 3104689950 | 42950 | 42950 | 42950 | 42900 | 229 |
| 614 | 20250228 | 102500 | 3094858150 | 42950 | 42900 | 42950 | 42900 | 138 |
| 615 | 20250228 | 102400 | 3088933250 | 42900 | 42950 | 43000 | 42900 | 211 |
| 616 | 20250228 | 102300 | 3079874350 | 42900 | 42900 | 42900 | 42900 | 154 |
| 617 | 20250228 | 102200 | 3073267750 | 42900 | 42950 | 42950 | 42900 | 276 |
| 618 | 20250228 | 102100 | 3061426450 | 42900 | 42900 | 42900 | 42900 | 103 |
| 619 | 20250228 | 102000 | 3057007750 | 42950 | 42950 | 42950 | 42900 | 159 |
| 620 | 20250228 | 101900 | 3050182950 | 42950 | 42950 | 42950 | 42900 | 336 |
| 621 | 20250228 | 101800 | 3035753950 | 42950 | 42950 | 42950 | 42850 | 372 |
| 622 | 20250228 | 101700 | 3019796750 | 42950 | 42950 | 42950 | 42850 | 4 |
| 623 | 20250228 | 101600 | 3019625150 | 42850 | 42900 | 42900 | 42850 | 172 |
| 624 | 20250228 | 101500 | 3012248550 | 42950 | 42950 | 42950 | 42950 | 205 |
| 625 | 20250228 | 101400 | 3003443800 | 42950 | 42900 | 43000 | 42900 | 198 |
| 626 | 20250228 | 101300 | 2994941100 | 42950 | 42950 | 43000 | 42950 | 189 |
| 627 | 20250228 | 101200 | 2986821800 | 43000 | 42950 | 43000 | 42950 | 77 |
| 628 | 20250228 | 101100 | 2983514550 | 42950 | 42900 | 42950 | 42900 | 347 |
| 629 | 20250228 | 101000 | 2968619100 | 42850 | 42850 | 42900 | 42800 | 178 |
| 630 | 20250228 | 100900 | 2960993850 | 42850 | 42850 | 42950 | 42850 | 280 |
| 631 | 20250228 | 100800 | 2948983850 | 42850 | 42850 | 42850 | 42850 | 170 |
| 632 | 20250228 | 100700 | 2941699350 | 42900 | 42850 | 42900 | 42800 | 292 |
| 633 | 20250228 | 100600 | 2929187900 | 42850 | 42850 | 42850 | 42850 | 20 |
| 634 | 20250228 | 100500 | 2928330900 | 42850 | 42900 | 42900 | 42850 | 166 |
| 635 | 20250228 | 100400 | 2921216200 | 42900 | 42800 | 42900 | 42800 | 582 |
| 636 | 20250228 | 100300 | 2896272400 | 42800 | 42850 | 42850 | 42800 | 186 |
| 637 | 20250228 | 100200 | 2888309100 | 42800 | 42900 | 42900 | 42800 | 80 |
| 638 | 20250228 | 100100 | 2884879650 | 42800 | 42700 | 42850 | 42700 | 671 |
| 639 | 20250228 | 100000 | 2856153400 | 42750 | 42750 | 42750 | 42700 | 163 |
| 640 | 20250228 | 095900 | 2849185300 | 42750 | 42750 | 42750 | 42700 | 268 |
| 641 | 20250228 | 095800 | 2837730500 | 42800 | 42800 | 42800 | 42800 | 5 |
| 642 | 20250228 | 095700 | 2837516500 | 42750 | 42750 | 42750 | 42750 | 729 |
| 643 | 20250228 | 095600 | 2806351750 | 42750 | 42800 | 42800 | 42750 | 109 |
| 644 | 20250228 | 095500 | 2801691250 | 42800 | 42750 | 42800 | 42750 | 412 |
| 645 | 20250228 | 095400 | 2784064850 | 42750 | 42750 | 42800 | 42750 | 270 |
| 646 | 20250228 | 095300 | 2772521800 | 42750 | 42850 | 42850 | 42750 | 228 |
| 647 | 20250228 | 095200 | 2762761550 | 42850 | 42750 | 42850 | 42750 | 1239 |
| 648 | 20250228 | 095100 | 2709730850 | 42750 | 42700 | 42750 | 42700 | 376 |
| 649 | 20250228 | 095000 | 2693664350 | 42700 | 42750 | 42800 | 42700 | 358 |
| 650 | 20250228 | 094900 | 2678359450 | 42750 | 42800 | 42800 | 42700 | 112 |
| 651 | 20250228 | 094800 | 2673572700 | 42700 | 42750 | 42800 | 42700 | 905 |
| 652 | 20250228 | 094700 | 2634923300 | 42750 | 42800 | 42850 | 42750 | 571 |
| 653 | 20250228 | 094600 | 2610505700 | 42750 | 42950 | 42950 | 42750 | 276 |
| 654 | 20250228 | 094500 | 2598693850 | 42950 | 43050 | 43050 | 42950 | 144 |
| 655 | 20250228 | 094400 | 2592498100 | 43000 | 42900 | 43200 | 42900 | 544 |
| 656 | 20250228 | 094300 | 2569108100 | 42800 | 42700 | 43000 | 42700 | 605 |
| 657 | 20250228 | 094200 | 2543222200 | 42700 | 42750 | 42750 | 42650 | 837 |
| 658 | 20250228 | 094100 | 2507482350 | 42700 | 42800 | 42800 | 42700 | 756 |
| 659 | 20250228 | 094000 | 2475191050 | 42750 | 42800 | 42950 | 42750 | 763 |
| 660 | 20250228 | 093900 | 2442537550 | 42800 | 42750 | 42900 | 42750 | 586 |
| 661 | 20250228 | 093800 | 2417461050 | 42750 | 42850 | 42850 | 42750 | 556 |
| 662 | 20250228 | 093700 | 2393680700 | 42850 | 42800 | 42900 | 42750 | 545 |
| 663 | 20250228 | 093600 | 2370367000 | 42800 | 42900 | 42950 | 42800 | 782 |
| 664 | 20250228 | 093500 | 2336859150 | 42900 | 42850 | 42900 | 42800 | 564 |
| 665 | 20250228 | 093400 | 2312708900 | 42850 | 42850 | 42850 | 42800 | 248 |
| 666 | 20250228 | 093300 | 2302083650 | 42800 | 42900 | 42900 | 42800 | 453 |
| 667 | 20250228 | 093200 | 2282680250 | 42800 | 43000 | 43000 | 42800 | 453 |
| 668 | 20250228 | 093100 | 2263248800 | 43000 | 43100 | 43100 | 43000 | 574 |
| 669 | 20250228 | 093000 | 2238560550 | 43100 | 42850 | 43100 | 42850 | 1540 |
| 670 | 20250228 | 092900 | 2172428100 | 42850 | 42900 | 42900 | 42850 | 700 |
| 671 | 20250228 | 092800 | 2142400350 | 42900 | 42900 | 42950 | 42900 | 351 |
| 672 | 20250228 | 092700 | 2127342200 | 42900 | 42950 | 43000 | 42900 | 822 |
| 673 | 20250228 | 092600 | 2092054200 | 43000 | 42900 | 43200 | 42750 | 1390 |
| 674 | 20250228 | 092500 | 2032478800 | 42850 | 42900 | 43000 | 42800 | 3977 |
| 675 | 20250228 | 092400 | 1862178350 | 42950 | 42950 | 43000 | 42850 | 983 |
| 676 | 20250228 | 092300 | 1819996000 | 42950 | 43000 | 43000 | 42950 | 256 |
| 677 | 20250228 | 092200 | 1808991950 | 43000 | 43050 | 43100 | 43000 | 827 |
| 678 | 20250228 | 092100 | 1773418800 | 43050 | 43000 | 43200 | 42950 | 1471 |
| 679 | 20250228 | 092000 | 1710181700 | 43000 | 43000 | 43000 | 42850 | 3608 |
| 680 | 20250228 | 091900 | 1555221800 | 43250 | 43150 | 43250 | 43000 | 3976 |
| 681 | 20250228 | 091800 | 1384054600 | 43200 | 43200 | 43250 | 43050 | 840 |
| 682 | 20250228 | 091700 | 1347794800 | 43200 | 43150 | 43250 | 43150 | 150 |
| 683 | 20250228 | 091600 | 1341314700 | 43200 | 43200 | 43200 | 43000 | 1151 |
| 684 | 20250228 | 091500 | 1291700650 | 43200 | 43100 | 43350 | 43000 | 1092 |
| 685 | 20250228 | 091400 | 1244677200 | 43100 | 42950 | 43100 | 42850 | 1263 |
| 686 | 20250228 | 091300 | 1190402800 | 42950 | 43050 | 43050 | 42900 | 718 |
| 687 | 20250228 | 091200 | 1159550550 | 43050 | 42950 | 43050 | 42900 | 969 |
| 688 | 20250228 | 091100 | 1117913650 | 42900 | 42950 | 43000 | 42900 | 1051 |
| 689 | 20250228 | 091000 | 1072778200 | 43000 | 43050 | 43100 | 42900 | 2930 |
| 690 | 20250228 | 090900 | 946920800 | 43100 | 43050 | 43100 | 42900 | 2385 |
| 691 | 20250228 | 090800 | 844381500 | 43050 | 43250 | 43250 | 43000 | 2128 |
| 692 | 20250228 | 090700 | 752716300 | 43250 | 43200 | 43250 | 43200 | 1492 |
| 693 | 20250228 | 090600 | 688251800 | 43350 | 43350 | 43450 | 43200 | 2455 |
| 694 | 20250228 | 090500 | 581948700 | 43300 | 43400 | 43550 | 43300 | 1070 |
| 695 | 20250228 | 090400 | 535537600 | 43350 | 43300 | 43400 | 43250 | 830 |
| 696 | 20250228 | 090300 | 499596050 | 43350 | 43500 | 43600 | 43200 | 2049 |
| 697 | 20250228 | 090200 | 410537950 | 43450 | 43350 | 43500 | 43200 | 4297 |
| 698 | 20250228 | 090100 | 224066250 | 43350 | 43550 | 43700 | 43300 | 2341 |
| 699 | 20250228 | 090000 | 122507600 | 43700 | 43750 | 44150 | 43450 | 2749 |