37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 204300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 8073 |
| 3 | 20250227 | 204200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20250227 | 204100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20250227 | 204000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20250227 | 203900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20250227 | 203800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20250227 | 203700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20250227 | 203600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20250227 | 203500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20250227 | 203400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20250227 | 203300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20250227 | 203200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20250227 | 203100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20250227 | 203000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20250227 | 202900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20250227 | 202800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20250227 | 202700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20250227 | 202600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20250227 | 202500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20250227 | 202400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20250227 | 202300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20250227 | 202200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20250227 | 202100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20250227 | 202000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20250227 | 201900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20250227 | 201800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20250227 | 201700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20250227 | 201600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20250227 | 201500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20250227 | 201400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20250227 | 201300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 8073 |
| 33 | 20250227 | 201200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20250227 | 201100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20250227 | 201000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20250227 | 200900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20250227 | 200800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20250227 | 200700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20250227 | 200600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20250227 | 200500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20250227 | 200400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20250227 | 200300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20250227 | 200200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20250227 | 200100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20250227 | 200000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20250227 | 195900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20250227 | 195800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20250227 | 195700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20250227 | 195600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20250227 | 195500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20250227 | 195400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20250227 | 195300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20250227 | 195200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20250227 | 195100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20250227 | 195000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20250227 | 194900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20250227 | 194800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20250227 | 194700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20250227 | 194600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20250227 | 194500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20250227 | 194400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20250227 | 194300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 8073 |
| 63 | 20250227 | 194200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20250227 | 194100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20250227 | 194000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20250227 | 193900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20250227 | 193800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20250227 | 193700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20250227 | 193600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20250227 | 193500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20250227 | 193400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20250227 | 193300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20250227 | 193200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20250227 | 193100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20250227 | 193000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20250227 | 192900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20250227 | 192800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20250227 | 192700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20250227 | 192600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20250227 | 192500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20250227 | 192400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20250227 | 192300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20250227 | 192200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20250227 | 192100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20250227 | 192000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20250227 | 191900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20250227 | 191800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20250227 | 191700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20250227 | 191600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20250227 | 191500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20250227 | 191400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20250227 | 191300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 8073 |
| 93 | 20250227 | 191200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20250227 | 191100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20250227 | 191000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20250227 | 190900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20250227 | 190800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20250227 | 190700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20250227 | 190600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20250227 | 190500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20250227 | 190400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20250227 | 190300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20250227 | 190200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20250227 | 190100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20250227 | 190000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20250227 | 185900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20250227 | 185800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20250227 | 185700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20250227 | 185600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20250227 | 185500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20250227 | 185400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20250227 | 185300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20250227 | 185200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20250227 | 185100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20250227 | 185000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20250227 | 184900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20250227 | 184800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20250227 | 184700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20250227 | 184600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20250227 | 184500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20250227 | 184400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20250227 | 184300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 8073 |
| 123 | 20250227 | 184200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20250227 | 184100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20250227 | 184000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20250227 | 183900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20250227 | 183800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20250227 | 183700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20250227 | 183600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20250227 | 183500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20250227 | 183400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20250227 | 183300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20250227 | 183200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20250227 | 183100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20250227 | 183000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20250227 | 182900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20250227 | 182800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20250227 | 182700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20250227 | 182600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20250227 | 182500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20250227 | 182400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20250227 | 182300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20250227 | 182200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20250227 | 182100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20250227 | 182000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20250227 | 181900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20250227 | 181800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20250227 | 181700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20250227 | 181600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20250227 | 181500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20250227 | 181400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20250227 | 181300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 8073 |
| 153 | 20250227 | 181200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20250227 | 181100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20250227 | 181000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20250227 | 180900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20250227 | 180800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20250227 | 180700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20250227 | 180600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20250227 | 180500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20250227 | 180400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20250227 | 180300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20250227 | 180200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20250227 | 180100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20250227 | 180000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20250227 | 175900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20250227 | 175800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20250227 | 175700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20250227 | 175600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20250227 | 175500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20250227 | 175400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20250227 | 175300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20250227 | 175200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20250227 | 175100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20250227 | 175000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20250227 | 174900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20250227 | 174800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20250227 | 174700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20250227 | 174600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20250227 | 174500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20250227 | 174400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20250227 | 174300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 8073 |
| 183 | 20250227 | 174200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20250227 | 174100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20250227 | 174000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20250227 | 173900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20250227 | 173800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20250227 | 173700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20250227 | 173600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20250227 | 173500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20250227 | 173400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20250227 | 173300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20250227 | 173200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20250227 | 173100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20250227 | 173000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20250227 | 172900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20250227 | 172800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20250227 | 172700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20250227 | 172600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20250227 | 172500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20250227 | 172400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20250227 | 172300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20250227 | 172200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20250227 | 172100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20250227 | 172000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20250227 | 171900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20250227 | 171800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20250227 | 171700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20250227 | 171600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20250227 | 171500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20250227 | 171400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20250227 | 171300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 8073 |
| 213 | 20250227 | 171200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20250227 | 171100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20250227 | 171000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20250227 | 170900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20250227 | 170800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20250227 | 170700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20250227 | 170600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20250227 | 170500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20250227 | 170400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20250227 | 170300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20250227 | 170200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20250227 | 170100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20250227 | 170000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20250227 | 165900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20250227 | 165800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20250227 | 165700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20250227 | 165600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20250227 | 165500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20250227 | 165400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20250227 | 165300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20250227 | 165200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20250227 | 165100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20250227 | 165000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20250227 | 164900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20250227 | 164800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20250227 | 164700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20250227 | 164600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20250227 | 164500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20250227 | 164400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20250227 | 164300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 8073 |
| 243 | 20250227 | 164200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20250227 | 164100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20250227 | 164000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20250227 | 163900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20250227 | 163800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20250227 | 163700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20250227 | 163600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20250227 | 163500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20250227 | 163400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20250227 | 163300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20250227 | 163200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20250227 | 163100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20250227 | 163000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20250227 | 162900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20250227 | 162800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 258 | 20250227 | 162700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 259 | 20250227 | 162600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 260 | 20250227 | 162500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 261 | 20250227 | 162400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 262 | 20250227 | 162300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 263 | 20250227 | 162200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 264 | 20250227 | 162100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 265 | 20250227 | 162000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 266 | 20250227 | 161900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 267 | 20250227 | 161800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 268 | 20250227 | 161700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 269 | 20250227 | 161600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 270 | 20250227 | 161500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 271 | 20250227 | 161400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 272 | 20250227 | 161300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 8073 |
| 273 | 20250227 | 161200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 274 | 20250227 | 161100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 275 | 20250227 | 161000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 276 | 20250227 | 160900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 277 | 20250227 | 160800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 278 | 20250227 | 160700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 279 | 20250227 | 160600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 280 | 20250227 | 160500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 281 | 20250227 | 160400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 282 | 20250227 | 160300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 283 | 20250227 | 160200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 284 | 20250227 | 160100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 285 | 20250227 | 160000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 286 | 20250227 | 155900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 287 | 20250227 | 155800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 288 | 20250227 | 155700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 289 | 20250227 | 155600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 290 | 20250227 | 155500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 291 | 20250227 | 155400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 292 | 20250227 | 155300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 293 | 20250227 | 155200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 294 | 20250227 | 155100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 295 | 20250227 | 155000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 296 | 20250227 | 154900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 297 | 20250227 | 154800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 298 | 20250227 | 154700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 299 | 20250227 | 154600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 300 | 20250227 | 154500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 301 | 20250227 | 154400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 302 | 20250227 | 154300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 8073 |
| 303 | 20250227 | 154200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 304 | 20250227 | 154100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 305 | 20250227 | 154000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 306 | 20250227 | 153900 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 307 | 20250227 | 153800 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 308 | 20250227 | 153700 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 309 | 20250227 | 153600 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 310 | 20250227 | 153500 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 311 | 20250227 | 153400 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 312 | 20250227 | 153300 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 313 | 20250227 | 153200 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 314 | 20250227 | 153100 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 315 | 20250227 | 153000 | 8074370750 | 43500 | 43500 | 43500 | 43500 | 8073 |
| 316 | 20250227 | 152900 | 7723195250 | 43450 | 43450 | 43450 | 43450 | 0 |
| 317 | 20250227 | 152800 | 7723195250 | 43450 | 43450 | 43450 | 43450 | 0 |
| 318 | 20250227 | 152700 | 7723195250 | 43450 | 43450 | 43450 | 43450 | 0 |
| 319 | 20250227 | 152600 | 7723195250 | 43450 | 43450 | 43450 | 43450 | 0 |
| 320 | 20250227 | 152500 | 7723195250 | 43450 | 43450 | 43450 | 43450 | 0 |
| 321 | 20250227 | 152400 | 7723195250 | 43450 | 43450 | 43450 | 43450 | 0 |
| 322 | 20250227 | 152300 | 7723195250 | 43450 | 43450 | 43450 | 43450 | 0 |
| 323 | 20250227 | 152200 | 7723195250 | 43450 | 43450 | 43450 | 43450 | 0 |
| 324 | 20250227 | 152100 | 7723195250 | 43450 | 43450 | 43450 | 43450 | 0 |
| 325 | 20250227 | 152000 | 7723195250 | 43450 | 43450 | 43450 | 43450 | 0 |
| 326 | 20250227 | 151900 | 7723195250 | 43450 | 43400 | 43450 | 43350 | 269 |
| 327 | 20250227 | 151800 | 7711520850 | 43400 | 43400 | 43450 | 43400 | 492 |
| 328 | 20250227 | 151700 | 7690167750 | 43400 | 43400 | 43450 | 43400 | 97 |
| 329 | 20250227 | 151600 | 7685953800 | 43450 | 43350 | 43450 | 43350 | 1557 |
| 330 | 20250227 | 151500 | 7618442550 | 43300 | 43300 | 43350 | 43300 | 270 |
| 331 | 20250227 | 151400 | 7606747500 | 43300 | 43300 | 43400 | 43300 | 311 |
| 332 | 20250227 | 151300 | 7593277150 | 43300 | 43350 | 43350 | 43250 | 272 |
| 333 | 20250227 | 151200 | 7581499700 | 43250 | 43400 | 43400 | 43250 | 887 |
| 334 | 20250227 | 151100 | 7543063500 | 43400 | 43400 | 43450 | 43400 | 137 |
| 335 | 20250227 | 151000 | 7537117000 | 43450 | 43400 | 43450 | 43350 | 361 |
| 336 | 20250227 | 150900 | 7521462200 | 43400 | 43450 | 43450 | 43350 | 347 |
| 337 | 20250227 | 150800 | 7506410350 | 43450 | 43400 | 43450 | 43400 | 172 |
| 338 | 20250227 | 150700 | 7498942250 | 43400 | 43500 | 43500 | 43400 | 571 |
| 339 | 20250227 | 150600 | 7474132150 | 43500 | 43400 | 43500 | 43400 | 349 |
| 340 | 20250227 | 150500 | 7458976500 | 43400 | 43400 | 43500 | 43400 | 340 |
| 341 | 20250227 | 150400 | 7444201950 | 43350 | 43400 | 43400 | 43350 | 274 |
| 342 | 20250227 | 150300 | 7432319500 | 43350 | 43400 | 43400 | 43350 | 174 |
| 343 | 20250227 | 150200 | 7424772500 | 43350 | 43350 | 43400 | 43350 | 123 |
| 344 | 20250227 | 150100 | 7419439750 | 43400 | 43300 | 43400 | 43300 | 417 |
| 345 | 20250227 | 150000 | 7401359400 | 43300 | 43300 | 43350 | 43300 | 254 |
| 346 | 20250227 | 145900 | 7390360650 | 43300 | 43250 | 43350 | 43250 | 417 |
| 347 | 20250227 | 145800 | 7372318400 | 43250 | 43300 | 43350 | 43250 | 704 |
| 348 | 20250227 | 145700 | 7341851550 | 43250 | 43300 | 43300 | 43250 | 259 |
| 349 | 20250227 | 145600 | 7330646050 | 43250 | 43350 | 43350 | 43250 | 750 |
| 350 | 20250227 | 145500 | 7298182800 | 43300 | 43350 | 43350 | 43300 | 502 |
| 351 | 20250227 | 145400 | 7276435150 | 43400 | 43350 | 43400 | 43350 | 421 |
| 352 | 20250227 | 145300 | 7258179250 | 43350 | 43350 | 43400 | 43300 | 836 |
| 353 | 20250227 | 145200 | 7221947550 | 43350 | 43300 | 43450 | 43300 | 672 |
| 354 | 20250227 | 145100 | 7192819700 | 43300 | 43400 | 43400 | 43300 | 442 |
| 355 | 20250227 | 145000 | 7173666950 | 43400 | 43300 | 43400 | 43300 | 669 |
| 356 | 20250227 | 144900 | 7144680350 | 43350 | 43350 | 43350 | 43300 | 595 |
| 357 | 20250227 | 144800 | 7118912450 | 43300 | 43350 | 43350 | 43300 | 686 |
| 358 | 20250227 | 144700 | 7089202250 | 43300 | 43350 | 43400 | 43300 | 448 |
| 359 | 20250227 | 144600 | 7069780250 | 43350 | 43350 | 43400 | 43300 | 667 |
| 360 | 20250227 | 144500 | 7040870150 | 43350 | 43400 | 43400 | 43350 | 838 |
| 361 | 20250227 | 144400 | 7004537800 | 43350 | 43400 | 43400 | 43350 | 461 |
| 362 | 20250227 | 144300 | 6984549050 | 43400 | 43350 | 43400 | 43350 | 519 |
| 363 | 20250227 | 144200 | 6962031500 | 43350 | 43350 | 43400 | 43300 | 1331 |
| 364 | 20250227 | 144100 | 6904324900 | 43400 | 43350 | 43400 | 43350 | 370 |
| 365 | 20250227 | 144000 | 6888285150 | 43300 | 43350 | 43400 | 43300 | 1163 |
| 366 | 20250227 | 143900 | 6837885900 | 43400 | 43400 | 43400 | 43400 | 406 |
| 367 | 20250227 | 143800 | 6820265500 | 43450 | 43450 | 43500 | 43450 | 510 |
| 368 | 20250227 | 143700 | 6798103050 | 43450 | 43450 | 43500 | 43450 | 523 |
| 369 | 20250227 | 143600 | 6775374450 | 43500 | 43400 | 43500 | 43400 | 788 |
| 370 | 20250227 | 143500 | 6741142900 | 43350 | 43400 | 43400 | 43350 | 586 |
| 371 | 20250227 | 143400 | 6715732250 | 43350 | 43350 | 43350 | 43350 | 722 |
| 372 | 20250227 | 143300 | 6684433550 | 43400 | 43400 | 43400 | 43400 | 348 |
| 373 | 20250227 | 143200 | 6669330350 | 43400 | 43450 | 43450 | 43400 | 422 |
| 374 | 20250227 | 143100 | 6651010950 | 43450 | 43400 | 43450 | 43400 | 600 |
| 375 | 20250227 | 143000 | 6624965050 | 43450 | 43400 | 43450 | 43400 | 424 |
| 376 | 20250227 | 142900 | 6606558850 | 43450 | 43400 | 43450 | 43400 | 470 |
| 377 | 20250227 | 142800 | 6586157150 | 43450 | 43400 | 43450 | 43400 | 372 |
| 378 | 20250227 | 142700 | 6570008400 | 43400 | 43450 | 43450 | 43400 | 256 |
| 379 | 20250227 | 142600 | 6558893250 | 43450 | 43400 | 43500 | 43350 | 995 |
| 380 | 20250227 | 142500 | 6515699000 | 43450 | 43300 | 43450 | 43300 | 981 |
| 381 | 20250227 | 142400 | 6473159100 | 43350 | 43300 | 43350 | 43300 | 405 |
| 382 | 20250227 | 142300 | 6455618800 | 43300 | 43350 | 43350 | 43300 | 386 |
| 383 | 20250227 | 142200 | 6438889150 | 43400 | 43400 | 43400 | 43250 | 605 |
| 384 | 20250227 | 142100 | 6412667000 | 43400 | 43450 | 43450 | 43300 | 1047 |
| 385 | 20250227 | 142000 | 6367248550 | 43300 | 43300 | 43300 | 43250 | 1003 |
| 386 | 20250227 | 141900 | 6323835500 | 43300 | 43150 | 43300 | 43150 | 689 |
| 387 | 20250227 | 141800 | 6294031900 | 43200 | 43200 | 43200 | 43150 | 345 |
| 388 | 20250227 | 141700 | 6279144350 | 43200 | 43200 | 43200 | 43150 | 1463 |
| 389 | 20250227 | 141600 | 6215987800 | 43200 | 43200 | 43200 | 43150 | 540 |
| 390 | 20250227 | 141500 | 6192681600 | 43200 | 43150 | 43200 | 43150 | 520 |
| 391 | 20250227 | 141400 | 6170233400 | 43200 | 43200 | 43200 | 43150 | 920 |
| 392 | 20250227 | 141300 | 6130507700 | 43200 | 43200 | 43250 | 43150 | 559 |
| 393 | 20250227 | 141200 | 6106366950 | 43200 | 43300 | 43300 | 43150 | 547 |
| 394 | 20250227 | 141100 | 6082738000 | 43300 | 43200 | 43300 | 43200 | 885 |
| 395 | 20250227 | 141000 | 6044474200 | 43250 | 43200 | 43250 | 43200 | 440 |
| 396 | 20250227 | 140900 | 6025461000 | 43200 | 43300 | 43300 | 43200 | 752 |
| 397 | 20250227 | 140800 | 5992955200 | 43300 | 43250 | 43300 | 43250 | 494 |
| 398 | 20250227 | 140700 | 5971576450 | 43200 | 43250 | 43250 | 43200 | 807 |
| 399 | 20250227 | 140600 | 5936692000 | 43250 | 43250 | 43250 | 43150 | 335 |
| 400 | 20250227 | 140500 | 5922219450 | 43250 | 43200 | 43300 | 43200 | 1334 |
| 401 | 20250227 | 140400 | 5864557850 | 43200 | 43150 | 43200 | 43150 | 1527 |
| 402 | 20250227 | 140300 | 5798663750 | 43150 | 43200 | 43200 | 43150 | 358 |
| 403 | 20250227 | 140200 | 5783209750 | 43200 | 43150 | 43200 | 43150 | 402 |
| 404 | 20250227 | 140100 | 5765855600 | 43150 | 43200 | 43250 | 43150 | 779 |
| 405 | 20250227 | 140000 | 5732212450 | 43200 | 43250 | 43250 | 43200 | 929 |
| 406 | 20250227 | 135900 | 5692061050 | 43150 | 43250 | 43250 | 43150 | 1430 |
| 407 | 20250227 | 135800 | 5630269100 | 43250 | 43300 | 43350 | 43150 | 4703 |
| 408 | 20250227 | 135700 | 5427004150 | 43350 | 43300 | 43400 | 43300 | 994 |
| 409 | 20250227 | 135600 | 5383922050 | 43350 | 43400 | 43400 | 43300 | 517 |
| 410 | 20250227 | 135500 | 5361522600 | 43350 | 43450 | 43450 | 43350 | 1183 |
| 411 | 20250227 | 135400 | 5310202950 | 43350 | 43600 | 43600 | 43350 | 6266 |
| 412 | 20250227 | 135300 | 5037701600 | 43600 | 43600 | 43650 | 43600 | 190 |
| 413 | 20250227 | 135200 | 5029414200 | 43600 | 43700 | 43700 | 43600 | 370 |
| 414 | 20250227 | 135100 | 5013269450 | 43700 | 43700 | 43700 | 43700 | 8 |
| 415 | 20250227 | 135000 | 5012919850 | 43700 | 43700 | 43700 | 43650 | 143 |
| 416 | 20250227 | 134900 | 5006673300 | 43700 | 43700 | 43700 | 43650 | 92 |
| 417 | 20250227 | 134800 | 5002652950 | 43700 | 43650 | 43700 | 43650 | 108 |
| 418 | 20250227 | 134700 | 4997934850 | 43700 | 43700 | 43700 | 43650 | 115 |
| 419 | 20250227 | 134600 | 4992910900 | 43700 | 43700 | 43700 | 43650 | 100 |
| 420 | 20250227 | 134500 | 4988541400 | 43650 | 43600 | 43700 | 43600 | 93 |
| 421 | 20250227 | 134400 | 4984481750 | 43600 | 43650 | 43650 | 43600 | 112 |
| 422 | 20250227 | 134300 | 4979598450 | 43650 | 43600 | 43650 | 43600 | 79 |
| 423 | 20250227 | 134200 | 4976150150 | 43650 | 43650 | 43650 | 43600 | 228 |
| 424 | 20250227 | 134100 | 4966198000 | 43650 | 43650 | 43650 | 43650 | 59 |
| 425 | 20250227 | 134000 | 4963622650 | 43650 | 43600 | 43650 | 43600 | 81 |
| 426 | 20250227 | 133900 | 4960087150 | 43600 | 43650 | 43650 | 43600 | 281 |
| 427 | 20250227 | 133800 | 4947829000 | 43650 | 43700 | 43700 | 43650 | 249 |
| 428 | 20250227 | 133700 | 4936949450 | 43600 | 43650 | 43700 | 43600 | 84 |
| 429 | 20250227 | 133600 | 4933283100 | 43650 | 43650 | 43650 | 43600 | 43 |
| 430 | 20250227 | 133500 | 4931407500 | 43650 | 43650 | 43650 | 43650 | 114 |
| 431 | 20250227 | 133400 | 4926431400 | 43600 | 43600 | 43600 | 43550 | 204 |
| 432 | 20250227 | 133300 | 4917539000 | 43600 | 43550 | 43600 | 43550 | 88 |
| 433 | 20250227 | 133200 | 4913703050 | 43550 | 43600 | 43600 | 43550 | 95 |
| 434 | 20250227 | 133100 | 4909562300 | 43600 | 43650 | 43650 | 43600 | 121 |
| 435 | 20250227 | 133000 | 4904283650 | 43600 | 43650 | 43650 | 43600 | 282 |
| 436 | 20250227 | 132900 | 4891985000 | 43650 | 43600 | 43650 | 43600 | 39 |
| 437 | 20250227 | 132800 | 4890284500 | 43650 | 43650 | 43650 | 43600 | 281 |
| 438 | 20250227 | 132700 | 4878020850 | 43700 | 43600 | 43700 | 43600 | 73 |
| 439 | 20250227 | 132600 | 4874836900 | 43650 | 43600 | 43650 | 43600 | 114 |
| 440 | 20250227 | 132500 | 4869863100 | 43600 | 43600 | 43650 | 43600 | 390 |
| 441 | 20250227 | 132400 | 4852856050 | 43600 | 43700 | 43700 | 43600 | 686 |
| 442 | 20250227 | 132300 | 4822912550 | 43650 | 43800 | 43800 | 43650 | 269 |
| 443 | 20250227 | 132200 | 4811147900 | 43800 | 43800 | 43800 | 43700 | 63 |
| 444 | 20250227 | 132100 | 4808391600 | 43750 | 43800 | 43800 | 43750 | 80 |
| 445 | 20250227 | 132000 | 4804891550 | 43800 | 43800 | 43800 | 43750 | 83 |
| 446 | 20250227 | 131900 | 4801257150 | 43750 | 43750 | 43750 | 43750 | 331 |
| 447 | 20250227 | 131800 | 4786775900 | 43750 | 43700 | 43750 | 43700 | 125 |
| 448 | 20250227 | 131700 | 4781309900 | 43700 | 43700 | 43700 | 43650 | 247 |
| 449 | 20250227 | 131600 | 4770524700 | 43750 | 43750 | 43750 | 43650 | 180 |
| 450 | 20250227 | 131500 | 4762654750 | 43700 | 43700 | 43800 | 43650 | 338 |
| 451 | 20250227 | 131400 | 4747894250 | 43750 | 43700 | 43750 | 43700 | 88 |
| 452 | 20250227 | 131300 | 4744044300 | 43750 | 43750 | 43750 | 43700 | 81 |
| 453 | 20250227 | 131200 | 4740500950 | 43750 | 43750 | 43750 | 43700 | 195 |
| 454 | 20250227 | 131100 | 4731974750 | 43750 | 43750 | 43750 | 43750 | 62 |
| 455 | 20250227 | 131000 | 4729262250 | 43750 | 43800 | 43800 | 43700 | 211 |
| 456 | 20250227 | 130900 | 4720028350 | 43800 | 43800 | 43800 | 43750 | 136 |
| 457 | 20250227 | 130800 | 4714072200 | 43750 | 43800 | 43800 | 43750 | 23 |
| 458 | 20250227 | 130700 | 4713064850 | 43800 | 43800 | 43800 | 43800 | 117 |
| 459 | 20250227 | 130600 | 4707940250 | 43800 | 43800 | 43800 | 43800 | 122 |
| 460 | 20250227 | 130500 | 4702596650 | 43750 | 43750 | 43800 | 43750 | 124 |
| 461 | 20250227 | 130400 | 4697166600 | 43700 | 43700 | 43700 | 43700 | 1 |
| 462 | 20250227 | 130300 | 4697122900 | 43700 | 43700 | 43700 | 43700 | 139 |
| 463 | 20250227 | 130200 | 4691048600 | 43700 | 43800 | 43800 | 43700 | 374 |
| 464 | 20250227 | 130100 | 4674690750 | 43750 | 43800 | 43800 | 43750 | 110 |
| 465 | 20250227 | 130000 | 4669878150 | 43800 | 43800 | 43800 | 43750 | 216 |
| 466 | 20250227 | 125900 | 4660417400 | 43750 | 43750 | 43750 | 43750 | 152 |
| 467 | 20250227 | 125800 | 4653767400 | 43700 | 43750 | 43750 | 43700 | 180 |
| 468 | 20250227 | 125700 | 4645892900 | 43750 | 43700 | 43750 | 43700 | 289 |
| 469 | 20250227 | 125600 | 4633259250 | 43700 | 43650 | 43700 | 43650 | 270 |
| 470 | 20250227 | 125500 | 4621466650 | 43650 | 43750 | 43750 | 43650 | 97 |
| 471 | 20250227 | 125400 | 4617226150 | 43750 | 43650 | 43750 | 43600 | 229 |
| 472 | 20250227 | 125300 | 4607228350 | 43650 | 43750 | 43750 | 43650 | 495 |
| 473 | 20250227 | 125200 | 4585607500 | 43750 | 43650 | 43750 | 43650 | 208 |
| 474 | 20250227 | 125100 | 4576516900 | 43700 | 43650 | 43700 | 43650 | 215 |
| 475 | 20250227 | 125000 | 4567130650 | 43650 | 43800 | 43800 | 43600 | 4791 |
| 476 | 20250227 | 124900 | 4357759150 | 43800 | 43800 | 43800 | 43750 | 236 |
| 477 | 20250227 | 124800 | 4347426050 | 43800 | 43850 | 43850 | 43750 | 860 |
| 478 | 20250227 | 124700 | 4309756000 | 43900 | 43850 | 43900 | 43850 | 283 |
| 479 | 20250227 | 124600 | 4297345400 | 43800 | 43850 | 43850 | 43800 | 66 |
| 480 | 20250227 | 124500 | 4294451900 | 43850 | 43850 | 43900 | 43800 | 672 |
| 481 | 20250227 | 124400 | 4264985500 | 43850 | 43950 | 43950 | 43850 | 169 |
| 482 | 20250227 | 124300 | 4257566850 | 43900 | 43950 | 44000 | 43900 | 444 |
| 483 | 20250227 | 124200 | 4238052800 | 43900 | 43850 | 43900 | 43850 | 228 |
| 484 | 20250227 | 124100 | 4228045200 | 43900 | 43950 | 43950 | 43850 | 668 |
| 485 | 20250227 | 124000 | 4198721850 | 44000 | 43900 | 44000 | 43900 | 156 |
| 486 | 20250227 | 123900 | 4191862300 | 43950 | 43950 | 43950 | 43950 | 64 |
| 487 | 20250227 | 123800 | 4189049500 | 43900 | 43950 | 43950 | 43900 | 136 |
| 488 | 20250227 | 123700 | 4183073200 | 43950 | 43950 | 43950 | 43950 | 83 |
| 489 | 20250227 | 123600 | 4179425350 | 43950 | 43950 | 43950 | 43950 | 129 |
| 490 | 20250227 | 123500 | 4173755800 | 43950 | 43950 | 43950 | 43900 | 120 |
| 491 | 20250227 | 123400 | 4168481850 | 43900 | 43950 | 43950 | 43900 | 70 |
| 492 | 20250227 | 123300 | 4165405450 | 43950 | 43950 | 43950 | 43950 | 131 |
| 493 | 20250227 | 123200 | 4159648000 | 43950 | 43950 | 43950 | 43900 | 196 |
| 494 | 20250227 | 123100 | 4151034000 | 43950 | 43900 | 43950 | 43900 | 126 |
| 495 | 20250227 | 123000 | 4145496350 | 43900 | 43950 | 43950 | 43900 | 142 |
| 496 | 20250227 | 122900 | 4139256000 | 43950 | 43950 | 43950 | 43950 | 103 |
| 497 | 20250227 | 122800 | 4134729150 | 43900 | 43900 | 43950 | 43900 | 121 |
| 498 | 20250227 | 122700 | 4129411700 | 43900 | 43950 | 43950 | 43900 | 162 |
| 499 | 20250227 | 122600 | 4122291850 | 43950 | 43900 | 43950 | 43850 | 146 |
| 500 | 20250227 | 122500 | 4115879750 | 43850 | 43850 | 43900 | 43850 | 80 |
| 501 | 20250227 | 122400 | 4112370250 | 43850 | 43850 | 43950 | 43850 | 131 |
| 502 | 20250227 | 122300 | 4106621150 | 43850 | 43850 | 43950 | 43850 | 231 |
| 503 | 20250227 | 122200 | 4096483200 | 43900 | 43950 | 43950 | 43850 | 402 |
| 504 | 20250227 | 122100 | 4078840150 | 43950 | 43900 | 43950 | 43900 | 44 |
| 505 | 20250227 | 122000 | 4076906900 | 43950 | 43900 | 43950 | 43850 | 222 |
| 506 | 20250227 | 121900 | 4067155950 | 43900 | 44000 | 44000 | 43900 | 156 |
| 507 | 20250227 | 121800 | 4060294600 | 44000 | 43950 | 44000 | 43950 | 33 |
| 508 | 20250227 | 121700 | 4058842650 | 44000 | 44000 | 44000 | 43950 | 133 |
| 509 | 20250227 | 121600 | 4052990700 | 43950 | 43950 | 44000 | 43950 | 143 |
| 510 | 20250227 | 121500 | 4046705750 | 44000 | 43900 | 44000 | 43900 | 125 |
| 511 | 20250227 | 121400 | 4041212550 | 43900 | 43850 | 43900 | 43850 | 69 |
| 512 | 20250227 | 121300 | 4038183500 | 43900 | 43900 | 43900 | 43850 | 221 |
| 513 | 20250227 | 121200 | 4028481650 | 43900 | 43900 | 44000 | 43850 | 194 |
| 514 | 20250227 | 121100 | 4019962400 | 43900 | 43900 | 43900 | 43900 | 15 |
| 515 | 20250227 | 121000 | 4019303900 | 43900 | 43900 | 43900 | 43850 | 157 |
| 516 | 20250227 | 120900 | 4012411650 | 43900 | 44000 | 44000 | 43850 | 214 |
| 517 | 20250227 | 120800 | 4003017950 | 44000 | 44000 | 44000 | 43900 | 180 |
| 518 | 20250227 | 120700 | 3995106500 | 44000 | 43950 | 44000 | 43900 | 118 |
| 519 | 20250227 | 120600 | 3989920050 | 43950 | 43900 | 43950 | 43900 | 110 |
| 520 | 20250227 | 120500 | 3985086350 | 43950 | 43950 | 43950 | 43900 | 517 |
| 521 | 20250227 | 120400 | 3962384200 | 43950 | 43950 | 43950 | 43900 | 138 |
| 522 | 20250227 | 120300 | 3956319150 | 43900 | 44000 | 44000 | 43900 | 157 |
| 523 | 20250227 | 120200 | 3949418600 | 43900 | 44000 | 44000 | 43900 | 114 |
| 524 | 20250227 | 120100 | 3944406950 | 44000 | 43900 | 44000 | 43900 | 181 |
| 525 | 20250227 | 120000 | 3936447550 | 43900 | 43900 | 43900 | 43850 | 155 |
| 526 | 20250227 | 115900 | 3929643100 | 43900 | 43850 | 43900 | 43850 | 123 |
| 527 | 20250227 | 115800 | 3924244900 | 43900 | 43950 | 43950 | 43850 | 298 |
| 528 | 20250227 | 115700 | 3911155800 | 43950 | 43950 | 43950 | 43900 | 263 |
| 529 | 20250227 | 115600 | 3899602550 | 43900 | 43950 | 43950 | 43900 | 302 |
| 530 | 20250227 | 115500 | 3886329700 | 43950 | 43950 | 43950 | 43950 | 220 |
| 531 | 20250227 | 115400 | 3876660700 | 44000 | 44000 | 44000 | 43900 | 111 |
| 532 | 20250227 | 115300 | 3871782250 | 44000 | 43900 | 44000 | 43900 | 137 |
| 533 | 20250227 | 115200 | 3865760350 | 43950 | 43950 | 43950 | 43900 | 133 |
| 534 | 20250227 | 115100 | 3859915500 | 43950 | 43950 | 43950 | 43950 | 63 |
| 535 | 20250227 | 115000 | 3857146650 | 43950 | 43950 | 44000 | 43900 | 254 |
| 536 | 20250227 | 114900 | 3845985800 | 43900 | 43950 | 43950 | 43900 | 95 |
| 537 | 20250227 | 114800 | 3841814300 | 43950 | 43900 | 43950 | 43850 | 222 |
| 538 | 20250227 | 114700 | 3832069450 | 43950 | 43950 | 43950 | 43850 | 1057 |
| 539 | 20250227 | 114600 | 3785665500 | 43950 | 44000 | 44000 | 43950 | 75 |
| 540 | 20250227 | 114500 | 3782365550 | 44000 | 43950 | 44000 | 43950 | 125 |
| 541 | 20250227 | 114400 | 3776866100 | 43950 | 44000 | 44000 | 43950 | 78 |
| 542 | 20250227 | 114300 | 3773434150 | 44000 | 44000 | 44000 | 43950 | 158 |
| 543 | 20250227 | 114200 | 3766482200 | 44000 | 44000 | 44000 | 44000 | 58 |
| 544 | 20250227 | 114100 | 3763930200 | 44000 | 43950 | 44000 | 43950 | 332 |
| 545 | 20250227 | 114000 | 3749334150 | 44000 | 43950 | 44000 | 43950 | 260 |
| 546 | 20250227 | 113900 | 3737899650 | 43950 | 44000 | 44000 | 43950 | 254 |
| 547 | 20250227 | 113800 | 3726731250 | 44000 | 44000 | 44000 | 44000 | 92 |
| 548 | 20250227 | 113700 | 3722683250 | 44050 | 44050 | 44050 | 44000 | 272 |
| 549 | 20250227 | 113600 | 3710709150 | 44050 | 44050 | 44050 | 44000 | 110 |
| 550 | 20250227 | 113500 | 3705863700 | 44050 | 44000 | 44050 | 44000 | 623 |
| 551 | 20250227 | 113400 | 3678449750 | 43950 | 44000 | 44000 | 43950 | 145 |
| 552 | 20250227 | 113300 | 3672069800 | 44000 | 44000 | 44000 | 44000 | 229 |
| 553 | 20250227 | 113200 | 3661993800 | 43950 | 44000 | 44000 | 43950 | 123 |
| 554 | 20250227 | 113100 | 3656581850 | 44000 | 44000 | 44000 | 44000 | 365 |
| 555 | 20250227 | 113000 | 3640521850 | 43950 | 44000 | 44000 | 43950 | 204 |
| 556 | 20250227 | 112900 | 3631549200 | 44000 | 44000 | 44000 | 43950 | 119 |
| 557 | 20250227 | 112800 | 3626313250 | 43950 | 43950 | 44000 | 43950 | 46 |
| 558 | 20250227 | 112700 | 3624290550 | 44000 | 43900 | 44000 | 43900 | 107 |
| 559 | 20250227 | 112600 | 3619582700 | 43900 | 43900 | 44000 | 43850 | 102 |
| 560 | 20250227 | 112500 | 3615103650 | 43900 | 43950 | 43950 | 43850 | 214 |
| 561 | 20250227 | 112400 | 3605707300 | 43950 | 44000 | 44000 | 43950 | 230 |
| 562 | 20250227 | 112300 | 3595595900 | 44000 | 43900 | 44000 | 43900 | 125 |
| 563 | 20250227 | 112200 | 3590108200 | 43900 | 44000 | 44000 | 43900 | 1496 |
| 564 | 20250227 | 112100 | 3524360450 | 44000 | 44000 | 44000 | 44000 | 13 |
| 565 | 20250227 | 112000 | 3523788450 | 44000 | 43950 | 44000 | 43900 | 125 |
| 566 | 20250227 | 111900 | 3518289550 | 43900 | 43950 | 43950 | 43900 | 140 |
| 567 | 20250227 | 111800 | 3512136650 | 43950 | 43950 | 43950 | 43900 | 142 |
| 568 | 20250227 | 111700 | 3505900300 | 43950 | 43900 | 43950 | 43900 | 256 |
| 569 | 20250227 | 111600 | 3494659850 | 43900 | 43850 | 43900 | 43850 | 85 |
| 570 | 20250227 | 111500 | 3490928500 | 43850 | 43900 | 43900 | 43850 | 141 |
| 571 | 20250227 | 111400 | 3484739300 | 43900 | 43900 | 43900 | 43900 | 39 |
| 572 | 20250227 | 111300 | 3483027200 | 43850 | 43850 | 43850 | 43850 | 94 |
| 573 | 20250227 | 111200 | 3478905300 | 43850 | 43900 | 43900 | 43850 | 158 |
| 574 | 20250227 | 111100 | 3471974850 | 43900 | 43850 | 43900 | 43850 | 150 |
| 575 | 20250227 | 111000 | 3465396300 | 43850 | 43850 | 43850 | 43800 | 163 |
| 576 | 20250227 | 110900 | 3458249800 | 43850 | 43950 | 43950 | 43850 | 240 |
| 577 | 20250227 | 110800 | 3447725700 | 43950 | 43850 | 43950 | 43850 | 27 |
| 578 | 20250227 | 110700 | 3446539650 | 43850 | 43900 | 43900 | 43850 | 309 |
| 579 | 20250227 | 110600 | 3432980600 | 43900 | 43900 | 43900 | 43850 | 79 |
| 580 | 20250227 | 110500 | 3429515050 | 43900 | 43850 | 43900 | 43850 | 113 |
| 581 | 20250227 | 110400 | 3424554850 | 43900 | 43900 | 43900 | 43800 | 180 |
| 582 | 20250227 | 110300 | 3416661500 | 43900 | 44000 | 44000 | 43850 | 175 |
| 583 | 20250227 | 110200 | 3408978400 | 44000 | 43900 | 44000 | 43900 | 204 |
| 584 | 20250227 | 110100 | 3400012850 | 43900 | 43900 | 44000 | 43900 | 260 |
| 585 | 20250227 | 110000 | 3388589700 | 43900 | 43850 | 44000 | 43850 | 60 |
| 586 | 20250227 | 105900 | 3385955250 | 43850 | 43900 | 44000 | 43800 | 768 |
| 587 | 20250227 | 105800 | 3352305500 | 43900 | 43900 | 43950 | 43850 | 204 |
| 588 | 20250227 | 105700 | 3343354650 | 43900 | 43900 | 43950 | 43900 | 189 |
| 589 | 20250227 | 105600 | 3335050250 | 43900 | 44000 | 44000 | 43900 | 182 |
| 590 | 20250227 | 105500 | 3327047500 | 44000 | 43950 | 44000 | 43950 | 145 |
| 591 | 20250227 | 105400 | 3320673600 | 43950 | 43950 | 43950 | 43950 | 70 |
| 592 | 20250227 | 105300 | 3317597100 | 43850 | 43850 | 43850 | 43850 | 157 |
| 593 | 20250227 | 105200 | 3310712650 | 43850 | 43950 | 43950 | 43800 | 746 |
| 594 | 20250227 | 105100 | 3277998400 | 43900 | 44000 | 44000 | 43850 | 115 |
| 595 | 20250227 | 105000 | 3272948700 | 43900 | 43900 | 43900 | 43850 | 192 |
| 596 | 20250227 | 104900 | 3264520900 | 43900 | 43950 | 44000 | 43850 | 282 |
| 597 | 20250227 | 104800 | 3252133400 | 43950 | 43900 | 44000 | 43900 | 160 |
| 598 | 20250227 | 104700 | 3245101350 | 43900 | 43950 | 43950 | 43850 | 554 |
| 599 | 20250227 | 104600 | 3220784950 | 43950 | 43900 | 43950 | 43850 | 507 |
| 600 | 20250227 | 104500 | 3198528200 | 43900 | 43950 | 43950 | 43900 | 137 |
| 601 | 20250227 | 104400 | 3192512550 | 43950 | 43950 | 44000 | 43900 | 549 |
| 602 | 20250227 | 104300 | 3168384450 | 43950 | 44050 | 44100 | 43950 | 545 |
| 603 | 20250227 | 104200 | 3144403050 | 44050 | 44050 | 44100 | 44050 | 218 |
| 604 | 20250227 | 104100 | 3134798500 | 44050 | 44050 | 44050 | 44050 | 81 |
| 605 | 20250227 | 104000 | 3131230450 | 44000 | 44000 | 44000 | 44000 | 119 |
| 606 | 20250227 | 103900 | 3125994450 | 44000 | 44000 | 44000 | 43950 | 197 |
| 607 | 20250227 | 103800 | 3117329500 | 44000 | 44000 | 44000 | 43950 | 51 |
| 608 | 20250227 | 103700 | 3115085550 | 43950 | 44000 | 44000 | 43950 | 559 |
| 609 | 20250227 | 103600 | 3090500800 | 44000 | 44100 | 44100 | 44000 | 599 |
| 610 | 20250227 | 103500 | 3064127550 | 44100 | 44050 | 44100 | 44050 | 317 |
| 611 | 20250227 | 103400 | 3050160700 | 44050 | 44100 | 44100 | 44050 | 153 |
| 612 | 20250227 | 103300 | 3043417850 | 44100 | 44100 | 44100 | 44100 | 14 |
| 613 | 20250227 | 103200 | 3042800450 | 44100 | 44200 | 44200 | 44000 | 1677 |
| 614 | 20250227 | 103100 | 2968904800 | 44150 | 44250 | 44300 | 44150 | 269 |
| 615 | 20250227 | 103000 | 2957011000 | 44250 | 44200 | 44250 | 44200 | 67 |
| 616 | 20250227 | 102900 | 2954046300 | 44200 | 44250 | 44250 | 44200 | 204 |
| 617 | 20250227 | 102800 | 2945023350 | 44250 | 44250 | 44250 | 44200 | 131 |
| 618 | 20250227 | 102700 | 2939227650 | 44250 | 44250 | 44250 | 44250 | 127 |
| 619 | 20250227 | 102600 | 2933607900 | 44250 | 44250 | 44250 | 44200 | 102 |
| 620 | 20250227 | 102500 | 2929094550 | 44200 | 44250 | 44250 | 44150 | 363 |
| 621 | 20250227 | 102400 | 2913048900 | 44200 | 44200 | 44200 | 44150 | 174 |
| 622 | 20250227 | 102300 | 2905359600 | 44200 | 44200 | 44200 | 44150 | 58 |
| 623 | 20250227 | 102200 | 2902796250 | 44200 | 44200 | 44200 | 44200 | 86 |
| 624 | 20250227 | 102100 | 2898995050 | 44150 | 44200 | 44200 | 44150 | 454 |
| 625 | 20250227 | 102000 | 2878942250 | 44150 | 44200 | 44200 | 44150 | 671 |
| 626 | 20250227 | 101900 | 2849288000 | 44250 | 44250 | 44250 | 44200 | 121 |
| 627 | 20250227 | 101800 | 2843934800 | 44250 | 44250 | 44300 | 44250 | 259 |
| 628 | 20250227 | 101700 | 2832468650 | 44250 | 44300 | 44300 | 44250 | 1297 |
| 629 | 20250227 | 101600 | 2775033600 | 44300 | 44300 | 44350 | 44300 | 158 |
| 630 | 20250227 | 101500 | 2768033950 | 44350 | 44400 | 44400 | 44350 | 604 |
| 631 | 20250227 | 101400 | 2741245100 | 44400 | 44400 | 44400 | 44350 | 140 |
| 632 | 20250227 | 101300 | 2735029750 | 44400 | 44350 | 44400 | 44350 | 183 |
| 633 | 20250227 | 101200 | 2726908300 | 44300 | 44300 | 44300 | 44300 | 606 |
| 634 | 20250227 | 101100 | 2700062500 | 44300 | 44350 | 44350 | 44250 | 979 |
| 635 | 20250227 | 101000 | 2656694950 | 44350 | 44300 | 44400 | 44300 | 497 |
| 636 | 20250227 | 100900 | 2634652900 | 44300 | 44300 | 44350 | 44300 | 157 |
| 637 | 20250227 | 100800 | 2627694000 | 44350 | 44250 | 44350 | 44250 | 375 |
| 638 | 20250227 | 100700 | 2611086050 | 44300 | 44250 | 44300 | 44250 | 209 |
| 639 | 20250227 | 100600 | 2601836750 | 44250 | 44250 | 44250 | 44200 | 466 |
| 640 | 20250227 | 100500 | 2581226750 | 44300 | 44350 | 44350 | 44150 | 2383 |
| 641 | 20250227 | 100400 | 2475720650 | 44400 | 44350 | 44400 | 44350 | 225 |
| 642 | 20250227 | 100300 | 2465731250 | 44350 | 44200 | 44350 | 44200 | 1584 |
| 643 | 20250227 | 100200 | 2395542950 | 44250 | 44250 | 44300 | 44200 | 321 |
| 644 | 20250227 | 100100 | 2381339350 | 44250 | 44250 | 44300 | 44250 | 446 |
| 645 | 20250227 | 100000 | 2361591950 | 44250 | 44150 | 44250 | 44150 | 148 |
| 646 | 20250227 | 095900 | 2355049350 | 44200 | 44150 | 44200 | 44100 | 171 |
| 647 | 20250227 | 095800 | 2347497750 | 44100 | 44100 | 44150 | 44100 | 308 |
| 648 | 20250227 | 095700 | 2333909550 | 44100 | 44000 | 44100 | 43950 | 522 |
| 649 | 20250227 | 095600 | 2310932250 | 43950 | 43900 | 44000 | 43900 | 96 |
| 650 | 20250227 | 095500 | 2306712350 | 43900 | 43900 | 43900 | 43850 | 233 |
| 651 | 20250227 | 095400 | 2296484500 | 43950 | 43950 | 43950 | 43900 | 205 |
| 652 | 20250227 | 095300 | 2287477450 | 43950 | 43850 | 43950 | 43850 | 248 |
| 653 | 20250227 | 095200 | 2276588850 | 43900 | 44000 | 44000 | 43900 | 787 |
| 654 | 20250227 | 095100 | 2242011850 | 43950 | 44000 | 44000 | 43900 | 139 |
| 655 | 20250227 | 095000 | 2235900850 | 44000 | 43950 | 44000 | 43900 | 285 |
| 656 | 20250227 | 094900 | 2223380800 | 44000 | 43750 | 44000 | 43750 | 430 |
| 657 | 20250227 | 094800 | 2204526500 | 43750 | 43850 | 43950 | 43750 | 886 |
| 658 | 20250227 | 094700 | 2165726000 | 43800 | 43900 | 43950 | 43800 | 602 |
| 659 | 20250227 | 094600 | 2139319250 | 43950 | 43850 | 43950 | 43850 | 308 |
| 660 | 20250227 | 094500 | 2125800750 | 43850 | 43900 | 43900 | 43850 | 94 |
| 661 | 20250227 | 094400 | 2121674200 | 43900 | 43750 | 43900 | 43700 | 454 |
| 662 | 20250227 | 094300 | 2101790050 | 43750 | 43800 | 43900 | 43750 | 226 |
| 663 | 20250227 | 094200 | 2091877550 | 43850 | 43900 | 43900 | 43850 | 115 |
| 664 | 20250227 | 094100 | 2086831600 | 43900 | 43750 | 43900 | 43750 | 98 |
| 665 | 20250227 | 094000 | 2082535700 | 43750 | 44000 | 44000 | 43700 | 1255 |
| 666 | 20250227 | 093900 | 2027548350 | 43900 | 43950 | 44000 | 43900 | 264 |
| 667 | 20250227 | 093800 | 2015947050 | 43950 | 43850 | 44000 | 43850 | 172 |
| 668 | 20250227 | 093700 | 2008386200 | 43850 | 44150 | 44150 | 43850 | 1469 |
| 669 | 20250227 | 093600 | 1943693950 | 44150 | 44250 | 44300 | 44100 | 529 |
| 670 | 20250227 | 093500 | 1920327350 | 44250 | 44350 | 44350 | 44250 | 978 |
| 671 | 20250227 | 093400 | 1877008750 | 44350 | 44350 | 44400 | 44300 | 922 |
| 672 | 20250227 | 093300 | 1836106100 | 44300 | 44500 | 44500 | 44300 | 709 |
| 673 | 20250227 | 093200 | 1804613350 | 44500 | 44550 | 44650 | 43750 | 5624 |
| 674 | 20250227 | 093100 | 1554340150 | 44600 | 44200 | 44650 | 44200 | 4898 |
| 675 | 20250227 | 093000 | 1336547100 | 44200 | 43900 | 44300 | 43700 | 5529 |
| 676 | 20250227 | 092900 | 1092726800 | 43700 | 43750 | 43900 | 43700 | 1968 |
| 677 | 20250227 | 092800 | 1006541800 | 43750 | 43650 | 43750 | 43650 | 155 |
| 678 | 20250227 | 092700 | 999769150 | 43650 | 43700 | 43700 | 43650 | 174 |
| 679 | 20250227 | 092600 | 992166950 | 43700 | 43650 | 43700 | 43650 | 145 |
| 680 | 20250227 | 092500 | 985831900 | 43650 | 43700 | 43700 | 43650 | 152 |
| 681 | 20250227 | 092400 | 979190800 | 43700 | 43600 | 43700 | 43600 | 186 |
| 682 | 20250227 | 092300 | 971067000 | 43600 | 43550 | 43650 | 43500 | 537 |
| 683 | 20250227 | 092200 | 947656600 | 43550 | 43550 | 43550 | 43500 | 136 |
| 684 | 20250227 | 092100 | 941736000 | 43500 | 43500 | 43500 | 43450 | 1015 |
| 685 | 20250227 | 092000 | 897598500 | 43500 | 43700 | 43700 | 43500 | 424 |
| 686 | 20250227 | 091900 | 879122100 | 43700 | 43650 | 43700 | 43650 | 625 |
| 687 | 20250227 | 091800 | 851840450 | 43700 | 43500 | 43700 | 43500 | 123 |
| 688 | 20250227 | 091700 | 846475700 | 43600 | 43650 | 43650 | 43550 | 572 |
| 689 | 20250227 | 091600 | 821555450 | 43650 | 43700 | 43700 | 43550 | 851 |
| 690 | 20250227 | 091500 | 784383250 | 43700 | 43600 | 43750 | 43600 | 609 |
| 691 | 20250227 | 091400 | 757787750 | 43600 | 43550 | 43600 | 43500 | 38 |
| 692 | 20250227 | 091300 | 756132350 | 43550 | 43600 | 43600 | 43450 | 195 |
| 693 | 20250227 | 091200 | 747650400 | 43450 | 43450 | 43700 | 43450 | 1453 |
| 694 | 20250227 | 091100 | 684350350 | 43450 | 43450 | 43450 | 43350 | 263 |
| 695 | 20250227 | 091000 | 672940050 | 43450 | 43350 | 43500 | 43350 | 659 |
| 696 | 20250227 | 090900 | 644334000 | 43450 | 43500 | 43550 | 43450 | 528 |
| 697 | 20250227 | 090800 | 621365000 | 43450 | 43350 | 43450 | 43250 | 1067 |
| 698 | 20250227 | 090700 | 575094200 | 43350 | 43250 | 43350 | 43200 | 1602 |
| 699 | 20250227 | 090600 | 505747800 | 43200 | 43250 | 43300 | 43200 | 883 |
| 700 | 20250227 | 090500 | 467557150 | 43250 | 43350 | 43350 | 43250 | 759 |
| 701 | 20250227 | 090400 | 434693900 | 43350 | 43400 | 43450 | 43300 | 1282 |
| 702 | 20250227 | 090300 | 379136850 | 43400 | 43450 | 43450 | 43400 | 638 |
| 703 | 20250227 | 090200 | 351446650 | 43450 | 43300 | 43500 | 43300 | 546 |
| 704 | 20250227 | 090100 | 327750750 | 43250 | 43250 | 43400 | 43150 | 4339 |
| 705 | 20250227 | 090000 | 140295300 | 43300 | 43700 | 43750 | 43250 | 3222 |