36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 202700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 3218 |
| 3 | 20250227 | 202600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20250227 | 202500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20250227 | 202400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20250227 | 202300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20250227 | 202200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20250227 | 202100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20250227 | 202000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20250227 | 201900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20250227 | 201800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20250227 | 201700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20250227 | 201600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20250227 | 201500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20250227 | 201400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20250227 | 201300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20250227 | 201200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20250227 | 201100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20250227 | 201000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20250227 | 200900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20250227 | 200800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20250227 | 200700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20250227 | 200600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20250227 | 200500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20250227 | 200400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20250227 | 200300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20250227 | 200200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20250227 | 200100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20250227 | 200000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20250227 | 195900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20250227 | 195800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20250227 | 195700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 3218 |
| 33 | 20250227 | 195600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20250227 | 195500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20250227 | 195400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20250227 | 195300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20250227 | 195200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20250227 | 195100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20250227 | 195000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20250227 | 194900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20250227 | 194800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20250227 | 194700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20250227 | 194600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20250227 | 194500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20250227 | 194400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20250227 | 194300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20250227 | 194200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20250227 | 194100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20250227 | 194000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20250227 | 193900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20250227 | 193800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20250227 | 193700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20250227 | 193600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20250227 | 193500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20250227 | 193400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20250227 | 193300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20250227 | 193200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20250227 | 193100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20250227 | 193000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20250227 | 192900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20250227 | 192800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20250227 | 192700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 3218 |
| 63 | 20250227 | 192600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20250227 | 192500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20250227 | 192400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20250227 | 192300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20250227 | 192200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20250227 | 192100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20250227 | 192000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20250227 | 191900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20250227 | 191800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20250227 | 191700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20250227 | 191600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20250227 | 191500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20250227 | 191400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20250227 | 191300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20250227 | 191200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20250227 | 191100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20250227 | 191000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20250227 | 190900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20250227 | 190800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20250227 | 190700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20250227 | 190600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20250227 | 190500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20250227 | 190400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20250227 | 190300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20250227 | 190200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20250227 | 190100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20250227 | 190000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20250227 | 185900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20250227 | 185800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20250227 | 185700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 3218 |
| 93 | 20250227 | 185600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20250227 | 185500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20250227 | 185400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20250227 | 185300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20250227 | 185200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20250227 | 185100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20250227 | 185000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20250227 | 184900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20250227 | 184800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20250227 | 184700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20250227 | 184600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20250227 | 184500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20250227 | 184400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20250227 | 184300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20250227 | 184200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20250227 | 184100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20250227 | 184000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20250227 | 183900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20250227 | 183800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20250227 | 183700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20250227 | 183600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20250227 | 183500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20250227 | 183400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20250227 | 183300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20250227 | 183200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20250227 | 183100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20250227 | 183000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20250227 | 182900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20250227 | 182800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20250227 | 182700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 3218 |
| 123 | 20250227 | 182600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20250227 | 182500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20250227 | 182400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20250227 | 182300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20250227 | 182200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20250227 | 182100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20250227 | 182000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20250227 | 181900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20250227 | 181800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20250227 | 181700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20250227 | 181600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20250227 | 181500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20250227 | 181400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20250227 | 181300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20250227 | 181200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20250227 | 181100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20250227 | 181000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20250227 | 180900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20250227 | 180800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20250227 | 180700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20250227 | 180600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20250227 | 180500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20250227 | 180400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20250227 | 180300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20250227 | 180200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20250227 | 180100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20250227 | 180000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20250227 | 175900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20250227 | 175800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20250227 | 175700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 3218 |
| 153 | 20250227 | 175600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20250227 | 175500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20250227 | 175400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20250227 | 175300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20250227 | 175200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20250227 | 175100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20250227 | 175000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20250227 | 174900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20250227 | 174800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20250227 | 174700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20250227 | 174600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20250227 | 174500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20250227 | 174400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20250227 | 174300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20250227 | 174200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20250227 | 174100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20250227 | 174000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20250227 | 173900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20250227 | 173800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20250227 | 173700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20250227 | 173600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20250227 | 173500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20250227 | 173400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20250227 | 173300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20250227 | 173200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20250227 | 173100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20250227 | 173000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20250227 | 172900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20250227 | 172800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20250227 | 172700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 3218 |
| 183 | 20250227 | 172600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20250227 | 172500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20250227 | 172400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20250227 | 172300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20250227 | 172200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20250227 | 172100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20250227 | 172000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20250227 | 171900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20250227 | 171800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20250227 | 171700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20250227 | 171600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20250227 | 171500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20250227 | 171400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20250227 | 171300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20250227 | 171200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20250227 | 171100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20250227 | 171000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20250227 | 170900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20250227 | 170800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20250227 | 170700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20250227 | 170600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20250227 | 170500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20250227 | 170400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20250227 | 170300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20250227 | 170200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20250227 | 170100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20250227 | 170000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20250227 | 165900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20250227 | 165800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20250227 | 165700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 3218 |
| 213 | 20250227 | 165600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20250227 | 165500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 215 | 20250227 | 165400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 216 | 20250227 | 165300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 217 | 20250227 | 165200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 218 | 20250227 | 165100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 219 | 20250227 | 165000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20250227 | 164900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20250227 | 164800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20250227 | 164700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20250227 | 164600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20250227 | 164500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20250227 | 164400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20250227 | 164300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 227 | 20250227 | 164200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 228 | 20250227 | 164100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 229 | 20250227 | 164000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 230 | 20250227 | 163900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 231 | 20250227 | 163800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 232 | 20250227 | 163700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 233 | 20250227 | 163600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 234 | 20250227 | 163500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 235 | 20250227 | 163400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 236 | 20250227 | 163300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 237 | 20250227 | 163200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 238 | 20250227 | 163100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 239 | 20250227 | 163000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 240 | 20250227 | 162900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 241 | 20250227 | 162800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 242 | 20250227 | 162700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 3218 |
| 243 | 20250227 | 162600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 244 | 20250227 | 162500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 245 | 20250227 | 162400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 246 | 20250227 | 162300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 247 | 20250227 | 162200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 248 | 20250227 | 162100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 249 | 20250227 | 162000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 250 | 20250227 | 161900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 251 | 20250227 | 161800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 252 | 20250227 | 161700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 253 | 20250227 | 161600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 254 | 20250227 | 161500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 255 | 20250227 | 161400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 256 | 20250227 | 161300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 257 | 20250227 | 161200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 258 | 20250227 | 161100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 259 | 20250227 | 161000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 260 | 20250227 | 160900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 261 | 20250227 | 160800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 262 | 20250227 | 160700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 263 | 20250227 | 160600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 264 | 20250227 | 160500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 265 | 20250227 | 160400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 266 | 20250227 | 160300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 267 | 20250227 | 160200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 268 | 20250227 | 160100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 269 | 20250227 | 160000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 270 | 20250227 | 155900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 271 | 20250227 | 155800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 272 | 20250227 | 155700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 3218 |
| 273 | 20250227 | 155600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 274 | 20250227 | 155500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 275 | 20250227 | 155400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 276 | 20250227 | 155300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 277 | 20250227 | 155200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 278 | 20250227 | 155100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 279 | 20250227 | 155000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 280 | 20250227 | 154900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 281 | 20250227 | 154800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 282 | 20250227 | 154700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 283 | 20250227 | 154600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 284 | 20250227 | 154500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 285 | 20250227 | 154400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 286 | 20250227 | 154300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 287 | 20250227 | 154200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 288 | 20250227 | 154100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 289 | 20250227 | 154000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 290 | 20250227 | 153900 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 291 | 20250227 | 153800 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 292 | 20250227 | 153700 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 293 | 20250227 | 153600 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 294 | 20250227 | 153500 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 295 | 20250227 | 153400 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 296 | 20250227 | 153300 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 297 | 20250227 | 153200 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 298 | 20250227 | 153100 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 299 | 20250227 | 153000 | 7686873600 | 47150 | 47150 | 47150 | 47150 | 3218 |
| 300 | 20250227 | 152900 | 7535144900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 301 | 20250227 | 152800 | 7535144900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 302 | 20250227 | 152700 | 7535144900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 303 | 20250227 | 152600 | 7535144900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 304 | 20250227 | 152500 | 7535144900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 305 | 20250227 | 152400 | 7535144900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 306 | 20250227 | 152300 | 7535144900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 307 | 20250227 | 152200 | 7535144900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 308 | 20250227 | 152100 | 7535144900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 309 | 20250227 | 152000 | 7535144900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 310 | 20250227 | 151900 | 7535144900 | 47100 | 47100 | 47150 | 47100 | 190 |
| 311 | 20250227 | 151800 | 7526188700 | 47150 | 47100 | 47150 | 47100 | 671 |
| 312 | 20250227 | 151700 | 7494583950 | 47150 | 47100 | 47150 | 47100 | 130 |
| 313 | 20250227 | 151600 | 7488459200 | 47150 | 47100 | 47200 | 47100 | 681 |
| 314 | 20250227 | 151500 | 7456356800 | 47100 | 47150 | 47150 | 47000 | 353 |
| 315 | 20250227 | 151400 | 7439731050 | 47100 | 47100 | 47150 | 47050 | 387 |
| 316 | 20250227 | 151300 | 7421506750 | 47050 | 47100 | 47100 | 47050 | 291 |
| 317 | 20250227 | 151200 | 7407808750 | 47100 | 47000 | 47100 | 47000 | 801 |
| 318 | 20250227 | 151100 | 7370136750 | 47000 | 47050 | 47100 | 47000 | 447 |
| 319 | 20250227 | 151000 | 7349121900 | 47000 | 47100 | 47150 | 47000 | 529 |
| 320 | 20250227 | 150900 | 7324215750 | 47100 | 47100 | 47150 | 47050 | 375 |
| 321 | 20250227 | 150800 | 7306552150 | 47100 | 47100 | 47100 | 47000 | 391 |
| 322 | 20250227 | 150700 | 7288146600 | 47100 | 47100 | 47100 | 46950 | 1492 |
| 323 | 20250227 | 150600 | 7217988400 | 47100 | 47150 | 47150 | 47100 | 725 |
| 324 | 20250227 | 150500 | 7183832950 | 47200 | 47100 | 47200 | 47100 | 245 |
| 325 | 20250227 | 150400 | 7172272700 | 47100 | 47150 | 47200 | 47100 | 360 |
| 326 | 20250227 | 150300 | 7155294100 | 47150 | 47100 | 47250 | 47100 | 248 |
| 327 | 20250227 | 150200 | 7143581350 | 47200 | 47200 | 47200 | 47100 | 307 |
| 328 | 20250227 | 150100 | 7129101750 | 47250 | 47200 | 47250 | 47150 | 218 |
| 329 | 20250227 | 150000 | 7118812650 | 47200 | 47200 | 47200 | 47150 | 91 |
| 330 | 20250227 | 145900 | 7114519750 | 47250 | 47150 | 47250 | 47150 | 248 |
| 331 | 20250227 | 145800 | 7102813100 | 47200 | 47150 | 47200 | 47100 | 1061 |
| 332 | 20250227 | 145700 | 7052785700 | 47200 | 47250 | 47250 | 47200 | 128 |
| 333 | 20250227 | 145600 | 7046742650 | 47200 | 47250 | 47250 | 47200 | 80 |
| 334 | 20250227 | 145500 | 7042965100 | 47250 | 47250 | 47250 | 47200 | 474 |
| 335 | 20250227 | 145400 | 7020584450 | 47200 | 47250 | 47300 | 47200 | 275 |
| 336 | 20250227 | 145300 | 7007582550 | 47250 | 47250 | 47300 | 47250 | 113 |
| 337 | 20250227 | 145200 | 7002242800 | 47300 | 47250 | 47300 | 47250 | 126 |
| 338 | 20250227 | 145100 | 6996286200 | 47250 | 47250 | 47250 | 47250 | 376 |
| 339 | 20250227 | 145000 | 6978520200 | 47300 | 47150 | 47300 | 47150 | 1304 |
| 340 | 20250227 | 144900 | 6916954400 | 47200 | 47200 | 47200 | 47150 | 75 |
| 341 | 20250227 | 144800 | 6913415900 | 47150 | 47150 | 47200 | 47150 | 76 |
| 342 | 20250227 | 144700 | 6909831100 | 47150 | 47150 | 47200 | 47150 | 323 |
| 343 | 20250227 | 144600 | 6894601100 | 47150 | 47150 | 47150 | 47150 | 510 |
| 344 | 20250227 | 144500 | 6870554600 | 47100 | 47100 | 47100 | 47050 | 66 |
| 345 | 20250227 | 144400 | 6867446050 | 47050 | 47100 | 47100 | 47050 | 44 |
| 346 | 20250227 | 144300 | 6865375750 | 47100 | 47100 | 47100 | 47000 | 68 |
| 347 | 20250227 | 144200 | 6862175150 | 47150 | 47050 | 47150 | 47000 | 856 |
| 348 | 20250227 | 144100 | 6821925350 | 47050 | 47050 | 47050 | 47000 | 145 |
| 349 | 20250227 | 144000 | 6815105950 | 47000 | 47000 | 47050 | 47000 | 153 |
| 350 | 20250227 | 143900 | 6807911800 | 47000 | 47050 | 47050 | 47000 | 36 |
| 351 | 20250227 | 143800 | 6806219200 | 47000 | 47000 | 47050 | 47000 | 261 |
| 352 | 20250227 | 143700 | 6793950950 | 47000 | 47050 | 47100 | 47000 | 93 |
| 353 | 20250227 | 143600 | 6789578850 | 47100 | 47000 | 47100 | 46950 | 560 |
| 354 | 20250227 | 143500 | 6763222150 | 46950 | 47000 | 47050 | 46950 | 456 |
| 355 | 20250227 | 143400 | 6741800000 | 47000 | 47050 | 47050 | 47000 | 95 |
| 356 | 20250227 | 143300 | 6737334500 | 47100 | 47000 | 47100 | 47000 | 700 |
| 357 | 20250227 | 143200 | 6704412850 | 47050 | 47000 | 47050 | 47000 | 227 |
| 358 | 20250227 | 143100 | 6693743250 | 47050 | 47000 | 47050 | 47000 | 1023 |
| 359 | 20250227 | 143000 | 6645660800 | 47000 | 47100 | 47100 | 47000 | 1453 |
| 360 | 20250227 | 142900 | 6577297400 | 47100 | 47100 | 47100 | 47050 | 196 |
| 361 | 20250227 | 142800 | 6568070850 | 47100 | 47100 | 47150 | 47100 | 233 |
| 362 | 20250227 | 142700 | 6557096050 | 47150 | 47150 | 47150 | 47100 | 715 |
| 363 | 20250227 | 142600 | 6523418300 | 47150 | 47100 | 47150 | 47100 | 18 |
| 364 | 20250227 | 142500 | 6522570000 | 47150 | 47100 | 47150 | 47100 | 612 |
| 365 | 20250227 | 142400 | 6493714300 | 47100 | 47150 | 47150 | 47100 | 187 |
| 366 | 20250227 | 142300 | 6484904500 | 47150 | 47150 | 47150 | 47100 | 259 |
| 367 | 20250227 | 142200 | 6472699650 | 47200 | 47150 | 47200 | 47150 | 50 |
| 368 | 20250227 | 142100 | 6470340950 | 47150 | 47200 | 47200 | 47100 | 483 |
| 369 | 20250227 | 142000 | 6447562400 | 47200 | 47200 | 47200 | 47200 | 28 |
| 370 | 20250227 | 141900 | 6446240800 | 47100 | 47150 | 47200 | 47100 | 317 |
| 371 | 20250227 | 141800 | 6431301550 | 47150 | 47200 | 47200 | 47150 | 140 |
| 372 | 20250227 | 141700 | 6424699000 | 47200 | 47200 | 47200 | 47150 | 672 |
| 373 | 20250227 | 141600 | 6393012400 | 47150 | 47200 | 47200 | 47150 | 127 |
| 374 | 20250227 | 141500 | 6387023750 | 47200 | 47200 | 47200 | 47150 | 80 |
| 375 | 20250227 | 141400 | 6383249350 | 47200 | 47150 | 47200 | 47100 | 230 |
| 376 | 20250227 | 141300 | 6372406500 | 47200 | 47150 | 47200 | 47100 | 77 |
| 377 | 20250227 | 141200 | 6368775200 | 47150 | 47150 | 47150 | 47150 | 67 |
| 378 | 20250227 | 141100 | 6365616150 | 47150 | 47150 | 47200 | 47150 | 75 |
| 379 | 20250227 | 141000 | 6362079200 | 47150 | 47150 | 47150 | 47150 | 50 |
| 380 | 20250227 | 140900 | 6359721700 | 47150 | 47200 | 47200 | 47150 | 47 |
| 381 | 20250227 | 140800 | 6357505050 | 47150 | 47150 | 47200 | 47150 | 107 |
| 382 | 20250227 | 140700 | 6352458800 | 47150 | 47150 | 47150 | 47100 | 854 |
| 383 | 20250227 | 140600 | 6312192950 | 47150 | 47150 | 47150 | 47150 | 59 |
| 384 | 20250227 | 140500 | 6309411100 | 47150 | 47150 | 47150 | 47100 | 168 |
| 385 | 20250227 | 140400 | 6301497100 | 47150 | 47150 | 47150 | 47150 | 42 |
| 386 | 20250227 | 140300 | 6299516800 | 47150 | 47150 | 47150 | 47150 | 362 |
| 387 | 20250227 | 140200 | 6282448500 | 47150 | 47150 | 47200 | 47150 | 123 |
| 388 | 20250227 | 140100 | 6276647450 | 47200 | 47150 | 47200 | 47150 | 32 |
| 389 | 20250227 | 140000 | 6275137400 | 47200 | 47150 | 47200 | 47100 | 1062 |
| 390 | 20250227 | 135900 | 6225061200 | 47100 | 47100 | 47150 | 47100 | 282 |
| 391 | 20250227 | 135800 | 6211777250 | 47100 | 47100 | 47100 | 47100 | 67 |
| 392 | 20250227 | 135700 | 6208621550 | 47050 | 47100 | 47100 | 47050 | 161 |
| 393 | 20250227 | 135600 | 6201044200 | 47100 | 47100 | 47100 | 47050 | 62 |
| 394 | 20250227 | 135500 | 6198125400 | 47100 | 47050 | 47100 | 47000 | 214 |
| 395 | 20250227 | 135400 | 6188056450 | 47050 | 47050 | 47100 | 47050 | 373 |
| 396 | 20250227 | 135300 | 6170506250 | 47050 | 47050 | 47100 | 47050 | 550 |
| 397 | 20250227 | 135200 | 6144628150 | 47050 | 47050 | 47050 | 47000 | 339 |
| 398 | 20250227 | 135100 | 6128679350 | 47050 | 47000 | 47050 | 47000 | 34 |
| 399 | 20250227 | 135000 | 6127080650 | 47000 | 47050 | 47050 | 47000 | 296 |
| 400 | 20250227 | 134900 | 6113166100 | 47050 | 47050 | 47050 | 47000 | 45 |
| 401 | 20250227 | 134800 | 6111049000 | 47050 | 47050 | 47050 | 47050 | 195 |
| 402 | 20250227 | 134700 | 6101874250 | 47000 | 46950 | 47050 | 46950 | 915 |
| 403 | 20250227 | 134600 | 6058866100 | 46950 | 46950 | 47000 | 46950 | 141 |
| 404 | 20250227 | 134500 | 6052239800 | 46950 | 47000 | 47000 | 46950 | 81 |
| 405 | 20250227 | 134400 | 6048436550 | 46950 | 47000 | 47000 | 46950 | 94 |
| 406 | 20250227 | 134300 | 6044020200 | 47000 | 47000 | 47000 | 46950 | 174 |
| 407 | 20250227 | 134200 | 6035843300 | 47000 | 47050 | 47050 | 47000 | 20 |
| 408 | 20250227 | 134100 | 6034902850 | 47050 | 47000 | 47050 | 47000 | 159 |
| 409 | 20250227 | 134000 | 6027429200 | 47000 | 47000 | 47050 | 47000 | 51 |
| 410 | 20250227 | 133900 | 6025031700 | 47000 | 47050 | 47050 | 47000 | 330 |
| 411 | 20250227 | 133800 | 6009520750 | 47050 | 47000 | 47050 | 47000 | 143 |
| 412 | 20250227 | 133700 | 6002799450 | 47000 | 47050 | 47050 | 47000 | 144 |
| 413 | 20250227 | 133600 | 5996024750 | 47050 | 47050 | 47050 | 47000 | 79 |
| 414 | 20250227 | 133500 | 5992310400 | 47100 | 47100 | 47100 | 47000 | 61 |
| 415 | 20250227 | 133400 | 5989442850 | 47050 | 47000 | 47150 | 47000 | 520 |
| 416 | 20250227 | 133300 | 5964976250 | 47000 | 46950 | 47000 | 46950 | 51 |
| 417 | 20250227 | 133200 | 5962581150 | 46950 | 47000 | 47000 | 46900 | 1296 |
| 418 | 20250227 | 133100 | 5901753700 | 47000 | 47000 | 47000 | 46950 | 135 |
| 419 | 20250227 | 133000 | 5895409200 | 46950 | 46900 | 47000 | 46900 | 97 |
| 420 | 20250227 | 132900 | 5890857200 | 46900 | 46950 | 46950 | 46900 | 338 |
| 421 | 20250227 | 132800 | 5874999050 | 46950 | 46900 | 46950 | 46900 | 1421 |
| 422 | 20250227 | 132700 | 5808333550 | 46900 | 47150 | 47150 | 46900 | 9315 |
| 423 | 20250227 | 132600 | 5370227900 | 47150 | 47100 | 47150 | 47100 | 42 |
| 424 | 20250227 | 132500 | 5368249650 | 47100 | 47150 | 47150 | 47100 | 195 |
| 425 | 20250227 | 132400 | 5359062150 | 47150 | 47100 | 47150 | 47100 | 113 |
| 426 | 20250227 | 132300 | 5353739500 | 47100 | 47100 | 47150 | 47100 | 534 |
| 427 | 20250227 | 132200 | 5328587400 | 47100 | 47150 | 47150 | 47100 | 137 |
| 428 | 20250227 | 132100 | 5322130350 | 47150 | 47150 | 47150 | 47100 | 800 |
| 429 | 20250227 | 132000 | 5284445950 | 47150 | 47150 | 47200 | 47150 | 696 |
| 430 | 20250227 | 131900 | 5251628450 | 47200 | 47200 | 47200 | 47150 | 141 |
| 431 | 20250227 | 131800 | 5244979000 | 47200 | 47150 | 47200 | 47100 | 458 |
| 432 | 20250227 | 131700 | 5223383600 | 47150 | 47150 | 47200 | 47100 | 1122 |
| 433 | 20250227 | 131600 | 5170503300 | 47100 | 47150 | 47150 | 47100 | 619 |
| 434 | 20250227 | 131500 | 5141338950 | 47100 | 47150 | 47150 | 47100 | 157 |
| 435 | 20250227 | 131400 | 5133943300 | 47150 | 47150 | 47150 | 47100 | 149 |
| 436 | 20250227 | 131300 | 5126919100 | 47150 | 47200 | 47200 | 47150 | 511 |
| 437 | 20250227 | 131200 | 5102824950 | 47150 | 47150 | 47150 | 47150 | 295 |
| 438 | 20250227 | 131100 | 5088915700 | 47150 | 47150 | 47200 | 47150 | 570 |
| 439 | 20250227 | 131000 | 5062040150 | 47150 | 47250 | 47250 | 47150 | 8 |
| 440 | 20250227 | 130900 | 5061662400 | 47250 | 47150 | 47250 | 47150 | 806 |
| 441 | 20250227 | 130800 | 5023620150 | 47150 | 47200 | 47200 | 47150 | 44 |
| 442 | 20250227 | 130700 | 5021544800 | 47200 | 47200 | 47250 | 47200 | 240 |
| 443 | 20250227 | 130600 | 5010216150 | 47250 | 47200 | 47250 | 47200 | 347 |
| 444 | 20250227 | 130500 | 4993837200 | 47250 | 47200 | 47250 | 47200 | 234 |
| 445 | 20250227 | 130400 | 4982792350 | 47200 | 47200 | 47200 | 47200 | 68 |
| 446 | 20250227 | 130300 | 4979582750 | 47150 | 47150 | 47150 | 47150 | 80 |
| 447 | 20250227 | 130200 | 4975810750 | 47200 | 47150 | 47200 | 47150 | 261 |
| 448 | 20250227 | 130100 | 4963502300 | 47150 | 47150 | 47150 | 47100 | 168 |
| 449 | 20250227 | 130000 | 4955581750 | 47150 | 47100 | 47150 | 47100 | 253 |
| 450 | 20250227 | 125900 | 4943659750 | 47100 | 47150 | 47150 | 47100 | 26 |
| 451 | 20250227 | 125800 | 4942434750 | 47150 | 47150 | 47150 | 47100 | 138 |
| 452 | 20250227 | 125700 | 4935933450 | 47150 | 47150 | 47150 | 47100 | 1609 |
| 453 | 20250227 | 125600 | 4860095800 | 47200 | 47200 | 47200 | 47150 | 73 |
| 454 | 20250227 | 125500 | 4856652650 | 47200 | 47150 | 47200 | 47150 | 16 |
| 455 | 20250227 | 125400 | 4855898000 | 47150 | 47200 | 47250 | 47150 | 445 |
| 456 | 20250227 | 125300 | 4834905200 | 47250 | 47250 | 47250 | 47200 | 527 |
| 457 | 20250227 | 125200 | 4810029950 | 47200 | 47250 | 47250 | 47200 | 113 |
| 458 | 20250227 | 125100 | 4804691500 | 47250 | 47250 | 47250 | 47200 | 27 |
| 459 | 20250227 | 125000 | 4803416300 | 47250 | 47200 | 47250 | 47200 | 147 |
| 460 | 20250227 | 124900 | 4796477850 | 47200 | 47250 | 47250 | 47200 | 40 |
| 461 | 20250227 | 124800 | 4794588700 | 47200 | 47300 | 47300 | 47200 | 5 |
| 462 | 20250227 | 124700 | 4794352500 | 47300 | 47300 | 47300 | 47300 | 1 |
| 463 | 20250227 | 124600 | 4794305200 | 47300 | 47300 | 47300 | 47200 | 95 |
| 464 | 20250227 | 124500 | 4789814000 | 47300 | 47250 | 47300 | 47250 | 11 |
| 465 | 20250227 | 124400 | 4789294200 | 47300 | 47250 | 47300 | 47250 | 17 |
| 466 | 20250227 | 124300 | 4788490200 | 47300 | 47200 | 47300 | 47150 | 902 |
| 467 | 20250227 | 124200 | 4745926600 | 47200 | 47300 | 47300 | 47200 | 40 |
| 468 | 20250227 | 124100 | 4744036000 | 47300 | 47300 | 47300 | 47300 | 21 |
| 469 | 20250227 | 124000 | 4743042700 | 47250 | 47250 | 47300 | 47250 | 147 |
| 470 | 20250227 | 123900 | 4736096250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 471 | 20250227 | 123800 | 4736096250 | 47250 | 47250 | 47300 | 47250 | 67 |
| 472 | 20250227 | 123700 | 4732930050 | 47300 | 47300 | 47300 | 47250 | 109 |
| 473 | 20250227 | 123600 | 4727775750 | 47250 | 47250 | 47300 | 47250 | 113 |
| 474 | 20250227 | 123500 | 4722435800 | 47250 | 47200 | 47250 | 47200 | 264 |
| 475 | 20250227 | 123400 | 4709968800 | 47200 | 47250 | 47250 | 47200 | 129 |
| 476 | 20250227 | 123300 | 4703879950 | 47250 | 47250 | 47250 | 47250 | 139 |
| 477 | 20250227 | 123200 | 4697312200 | 47200 | 47250 | 47250 | 47200 | 843 |
| 478 | 20250227 | 123100 | 4657495300 | 47250 | 47300 | 47300 | 47250 | 59 |
| 479 | 20250227 | 123000 | 4654705750 | 47300 | 47300 | 47300 | 47300 | 14 |
| 480 | 20250227 | 122900 | 4654043550 | 47300 | 47300 | 47350 | 47300 | 74 |
| 481 | 20250227 | 122800 | 4650543300 | 47300 | 47300 | 47300 | 47300 | 18 |
| 482 | 20250227 | 122700 | 4649691900 | 47300 | 47300 | 47300 | 47300 | 4 |
| 483 | 20250227 | 122600 | 4649502700 | 47300 | 47300 | 47350 | 47300 | 72 |
| 484 | 20250227 | 122500 | 4646097050 | 47300 | 47250 | 47300 | 47250 | 7 |
| 485 | 20250227 | 122400 | 4645766100 | 47250 | 47250 | 47250 | 47200 | 1029 |
| 486 | 20250227 | 122300 | 4597188300 | 47200 | 47250 | 47250 | 47200 | 41 |
| 487 | 20250227 | 122200 | 4595252100 | 47250 | 47200 | 47250 | 47200 | 27 |
| 488 | 20250227 | 122100 | 4593977400 | 47250 | 47200 | 47250 | 47200 | 179 |
| 489 | 20250227 | 122000 | 4585527900 | 47200 | 47200 | 47200 | 47200 | 86 |
| 490 | 20250227 | 121900 | 4581468700 | 47250 | 47250 | 47300 | 47150 | 2052 |
| 491 | 20250227 | 121800 | 4484589500 | 47250 | 47250 | 47250 | 47250 | 28 |
| 492 | 20250227 | 121700 | 4483266500 | 47300 | 47250 | 47300 | 47250 | 55 |
| 493 | 20250227 | 121600 | 4480665100 | 47300 | 47250 | 47300 | 47200 | 148 |
| 494 | 20250227 | 121500 | 4473672950 | 47300 | 47250 | 47300 | 47250 | 111 |
| 495 | 20250227 | 121400 | 4468428150 | 47250 | 47250 | 47250 | 47250 | 19 |
| 496 | 20250227 | 121300 | 4467530400 | 47250 | 47300 | 47300 | 47250 | 24 |
| 497 | 20250227 | 121200 | 4466395350 | 47250 | 47300 | 47300 | 47250 | 11 |
| 498 | 20250227 | 121100 | 4465875550 | 47250 | 47300 | 47300 | 47250 | 18 |
| 499 | 20250227 | 121000 | 4465024950 | 47300 | 47300 | 47300 | 47300 | 60 |
| 500 | 20250227 | 120900 | 4462186950 | 47300 | 47300 | 47300 | 47300 | 1 |
| 501 | 20250227 | 120800 | 4462139650 | 47250 | 47250 | 47300 | 47250 | 62 |
| 502 | 20250227 | 120700 | 4459209750 | 47300 | 47250 | 47300 | 47250 | 80 |
| 503 | 20250227 | 120600 | 4455428750 | 47250 | 47250 | 47300 | 47250 | 254 |
| 504 | 20250227 | 120500 | 4443426950 | 47300 | 47300 | 47300 | 47300 | 11 |
| 505 | 20250227 | 120400 | 4442906650 | 47300 | 47300 | 47300 | 47250 | 16 |
| 506 | 20250227 | 120300 | 4442150400 | 47300 | 47300 | 47300 | 47250 | 780 |
| 507 | 20250227 | 120200 | 4405280400 | 47350 | 47300 | 47350 | 47300 | 158 |
| 508 | 20250227 | 120100 | 4397806850 | 47300 | 47250 | 47300 | 47250 | 66 |
| 509 | 20250227 | 120000 | 4394688000 | 47250 | 47300 | 47300 | 47250 | 19 |
| 510 | 20250227 | 115900 | 4393790200 | 47300 | 47250 | 47300 | 47250 | 101 |
| 511 | 20250227 | 115800 | 4389016800 | 47250 | 47300 | 47300 | 47250 | 58 |
| 512 | 20250227 | 115700 | 4386275800 | 47250 | 47350 | 47350 | 47250 | 74 |
| 513 | 20250227 | 115600 | 4382776500 | 47300 | 47300 | 47300 | 47300 | 5 |
| 514 | 20250227 | 115500 | 4382540000 | 47300 | 47400 | 47400 | 47300 | 7 |
| 515 | 20250227 | 115400 | 4382208650 | 47350 | 47350 | 47350 | 47300 | 323 |
| 516 | 20250227 | 115300 | 4366929400 | 47350 | 47350 | 47350 | 47350 | 11 |
| 517 | 20250227 | 115200 | 4366408550 | 47300 | 47350 | 47350 | 47300 | 140 |
| 518 | 20250227 | 115100 | 4359780550 | 47350 | 47350 | 47350 | 47350 | 100 |
| 519 | 20250227 | 115000 | 4355045550 | 47350 | 47450 | 47450 | 47350 | 479 |
| 520 | 20250227 | 114900 | 4332349400 | 47450 | 47450 | 47450 | 47400 | 35 |
| 521 | 20250227 | 114800 | 4330688700 | 47400 | 47400 | 47400 | 47400 | 40 |
| 522 | 20250227 | 114700 | 4328792700 | 47400 | 47500 | 47500 | 47400 | 603 |
| 523 | 20250227 | 114600 | 4300191750 | 47500 | 47450 | 47500 | 47450 | 26 |
| 524 | 20250227 | 114500 | 4298957000 | 47450 | 47450 | 47500 | 47450 | 342 |
| 525 | 20250227 | 114400 | 4282719050 | 47450 | 47450 | 47450 | 47450 | 60 |
| 526 | 20250227 | 114300 | 4279872050 | 47500 | 47450 | 47500 | 47450 | 212 |
| 527 | 20250227 | 114200 | 4269802300 | 47450 | 47500 | 47500 | 47450 | 104 |
| 528 | 20250227 | 114100 | 4264863050 | 47500 | 47600 | 47600 | 47500 | 126 |
| 529 | 20250227 | 114000 | 4258873550 | 47600 | 47500 | 47600 | 47500 | 534 |
| 530 | 20250227 | 113900 | 4233482950 | 47500 | 47400 | 47500 | 47350 | 628 |
| 531 | 20250227 | 113800 | 4203707650 | 47350 | 47350 | 47400 | 47350 | 52 |
| 532 | 20250227 | 113700 | 4201245400 | 47400 | 47400 | 47400 | 47400 | 16 |
| 533 | 20250227 | 113600 | 4200487000 | 47350 | 47350 | 47400 | 47350 | 113 |
| 534 | 20250227 | 113500 | 4195136400 | 47400 | 47300 | 47400 | 47300 | 471 |
| 535 | 20250227 | 113400 | 4172843600 | 47250 | 47300 | 47300 | 47250 | 7 |
| 536 | 20250227 | 113300 | 4172512550 | 47250 | 47350 | 47350 | 47200 | 722 |
| 537 | 20250227 | 113200 | 4138401700 | 47350 | 47300 | 47350 | 47300 | 60 |
| 538 | 20250227 | 113100 | 4135562700 | 47300 | 47300 | 47300 | 47300 | 24 |
| 539 | 20250227 | 113000 | 4134427500 | 47300 | 47350 | 47350 | 47300 | 152 |
| 540 | 20250227 | 112900 | 4127237800 | 47350 | 47350 | 47350 | 47350 | 7 |
| 541 | 20250227 | 112800 | 4126906350 | 47350 | 47350 | 47350 | 47350 | 106 |
| 542 | 20250227 | 112700 | 4121887250 | 47350 | 47300 | 47400 | 47300 | 397 |
| 543 | 20250227 | 112600 | 4103099250 | 47350 | 47300 | 47350 | 47300 | 262 |
| 544 | 20250227 | 112500 | 4090706600 | 47250 | 47200 | 47250 | 47200 | 545 |
| 545 | 20250227 | 112400 | 4064957850 | 47200 | 47250 | 47250 | 47200 | 117 |
| 546 | 20250227 | 112300 | 4059430850 | 47300 | 47300 | 47300 | 47300 | 64 |
| 547 | 20250227 | 112200 | 4056403650 | 47300 | 47250 | 47300 | 47200 | 49 |
| 548 | 20250227 | 112100 | 4054088100 | 47200 | 47150 | 47300 | 47150 | 478 |
| 549 | 20250227 | 112000 | 4031523250 | 47200 | 47200 | 47200 | 47200 | 27 |
| 550 | 20250227 | 111900 | 4030248850 | 47150 | 47200 | 47200 | 47150 | 342 |
| 551 | 20250227 | 111800 | 4014106950 | 47200 | 47200 | 47200 | 47200 | 4 |
| 552 | 20250227 | 111700 | 4013918150 | 47200 | 47200 | 47200 | 47150 | 82 |
| 553 | 20250227 | 111600 | 4010050050 | 47200 | 47150 | 47250 | 47150 | 1291 |
| 554 | 20250227 | 111500 | 3949131350 | 47150 | 47150 | 47200 | 47150 | 111 |
| 555 | 20250227 | 111400 | 3943897600 | 47150 | 47150 | 47200 | 47150 | 155 |
| 556 | 20250227 | 111300 | 3936584650 | 47150 | 47200 | 47200 | 47150 | 167 |
| 557 | 20250227 | 111200 | 3928704150 | 47150 | 47200 | 47200 | 47150 | 20 |
| 558 | 20250227 | 111100 | 3927760650 | 47200 | 47150 | 47200 | 47150 | 137 |
| 559 | 20250227 | 111000 | 3921300200 | 47150 | 47150 | 47150 | 47100 | 76 |
| 560 | 20250227 | 110900 | 3917718250 | 47150 | 47150 | 47150 | 47150 | 118 |
| 561 | 20250227 | 110800 | 3912154550 | 47150 | 47150 | 47150 | 47100 | 151 |
| 562 | 20250227 | 110700 | 3905035900 | 47150 | 47150 | 47200 | 47100 | 295 |
| 563 | 20250227 | 110600 | 3891131550 | 47150 | 47150 | 47200 | 47150 | 280 |
| 564 | 20250227 | 110500 | 3877929450 | 47150 | 47150 | 47150 | 47150 | 880 |
| 565 | 20250227 | 110400 | 3836437450 | 47150 | 47150 | 47150 | 47150 | 300 |
| 566 | 20250227 | 110300 | 3822292450 | 47150 | 47200 | 47200 | 47150 | 151 |
| 567 | 20250227 | 110200 | 3815165550 | 47200 | 47200 | 47200 | 47150 | 162 |
| 568 | 20250227 | 110100 | 3807519200 | 47200 | 47200 | 47200 | 47200 | 256 |
| 569 | 20250227 | 110000 | 3795436000 | 47200 | 47200 | 47250 | 47200 | 703 |
| 570 | 20250227 | 105900 | 3762253700 | 47250 | 47300 | 47300 | 47250 | 142 |
| 571 | 20250227 | 105800 | 3755544100 | 47250 | 47250 | 47250 | 47250 | 373 |
| 572 | 20250227 | 105700 | 3737919850 | 47250 | 47250 | 47250 | 47250 | 22 |
| 573 | 20250227 | 105600 | 3736880350 | 47250 | 47300 | 47350 | 47250 | 78 |
| 574 | 20250227 | 105500 | 3733192450 | 47300 | 47200 | 47300 | 47200 | 92 |
| 575 | 20250227 | 105400 | 3728847450 | 47250 | 47250 | 47250 | 47250 | 296 |
| 576 | 20250227 | 105300 | 3714861450 | 47250 | 47200 | 47250 | 47200 | 435 |
| 577 | 20250227 | 105200 | 3694313200 | 47200 | 47250 | 47250 | 47200 | 155 |
| 578 | 20250227 | 105100 | 3686995850 | 47250 | 47250 | 47250 | 47200 | 196 |
| 579 | 20250227 | 105000 | 3677739300 | 47250 | 47250 | 47250 | 47250 | 409 |
| 580 | 20250227 | 104900 | 3658414050 | 47250 | 47350 | 47350 | 47250 | 912 |
| 581 | 20250227 | 104800 | 3615252900 | 47400 | 47400 | 47400 | 47350 | 9 |
| 582 | 20250227 | 104700 | 3614826650 | 47400 | 47400 | 47400 | 47350 | 52 |
| 583 | 20250227 | 104600 | 3612362850 | 47400 | 47400 | 47400 | 47400 | 660 |
| 584 | 20250227 | 104500 | 3581078850 | 47400 | 47450 | 47450 | 47400 | 5 |
| 585 | 20250227 | 104400 | 3580841800 | 47450 | 47450 | 47450 | 47450 | 14 |
| 586 | 20250227 | 104300 | 3580177500 | 47450 | 47450 | 47450 | 47450 | 227 |
| 587 | 20250227 | 104200 | 3569406350 | 47450 | 47450 | 47450 | 47400 | 53 |
| 588 | 20250227 | 104100 | 3566891600 | 47500 | 47450 | 47500 | 47450 | 87 |
| 589 | 20250227 | 104000 | 3562763400 | 47500 | 47500 | 47500 | 47450 | 21 |
| 590 | 20250227 | 103900 | 3561766150 | 47450 | 47450 | 47450 | 47450 | 404 |
| 591 | 20250227 | 103800 | 3542596350 | 47450 | 47450 | 47450 | 47450 | 21 |
| 592 | 20250227 | 103700 | 3541599900 | 47400 | 47450 | 47450 | 47400 | 123 |
| 593 | 20250227 | 103600 | 3535768600 | 47450 | 47450 | 47450 | 47450 | 173 |
| 594 | 20250227 | 103500 | 3527559750 | 47450 | 47450 | 47500 | 47450 | 312 |
| 595 | 20250227 | 103400 | 3512752950 | 47450 | 47350 | 47450 | 47350 | 676 |
| 596 | 20250227 | 103300 | 3480696500 | 47350 | 47350 | 47350 | 47350 | 121 |
| 597 | 20250227 | 103200 | 3474967150 | 47350 | 47350 | 47400 | 47300 | 649 |
| 598 | 20250227 | 103100 | 3444246600 | 47350 | 47350 | 47350 | 47350 | 166 |
| 599 | 20250227 | 103000 | 3436386500 | 47350 | 47400 | 47450 | 47350 | 1295 |
| 600 | 20250227 | 102900 | 3375035700 | 47400 | 47400 | 47450 | 47400 | 17 |
| 601 | 20250227 | 102800 | 3374229800 | 47450 | 47450 | 47450 | 47400 | 359 |
| 602 | 20250227 | 102700 | 3357195400 | 47450 | 47450 | 47500 | 47450 | 23 |
| 603 | 20250227 | 102600 | 3356103050 | 47450 | 47450 | 47450 | 47450 | 32 |
| 604 | 20250227 | 102500 | 3354584650 | 47500 | 47500 | 47500 | 47450 | 104 |
| 605 | 20250227 | 102400 | 3349649650 | 47500 | 47450 | 47500 | 47450 | 22 |
| 606 | 20250227 | 102300 | 3348605400 | 47500 | 47500 | 47500 | 47450 | 134 |
| 607 | 20250227 | 102200 | 3342245350 | 47500 | 47550 | 47600 | 47500 | 1396 |
| 608 | 20250227 | 102100 | 3275908900 | 47550 | 47550 | 47550 | 47550 | 46 |
| 609 | 20250227 | 102000 | 3273721600 | 47550 | 47550 | 47600 | 47550 | 51 |
| 610 | 20250227 | 101900 | 3271296000 | 47550 | 47600 | 47600 | 47550 | 64 |
| 611 | 20250227 | 101800 | 3268250300 | 47600 | 47600 | 47600 | 47550 | 100 |
| 612 | 20250227 | 101700 | 3263490800 | 47650 | 47650 | 47650 | 47600 | 85 |
| 613 | 20250227 | 101600 | 3259440800 | 47600 | 47550 | 47650 | 47550 | 560 |
| 614 | 20250227 | 101500 | 3232804050 | 47550 | 47550 | 47600 | 47550 | 539 |
| 615 | 20250227 | 101400 | 3207161650 | 47550 | 47600 | 47600 | 47500 | 131 |
| 616 | 20250227 | 101300 | 3200938600 | 47500 | 47550 | 47600 | 47500 | 974 |
| 617 | 20250227 | 101200 | 3154649300 | 47550 | 47550 | 47550 | 47500 | 227 |
| 618 | 20250227 | 101100 | 3143859600 | 47550 | 47600 | 47600 | 47500 | 498 |
| 619 | 20250227 | 101000 | 3120184000 | 47600 | 47600 | 47700 | 47600 | 315 |
| 620 | 20250227 | 100900 | 3105168950 | 47600 | 47550 | 47600 | 47550 | 357 |
| 621 | 20250227 | 100800 | 3088184600 | 47500 | 47500 | 47500 | 47450 | 300 |
| 622 | 20250227 | 100700 | 3073934750 | 47500 | 47500 | 47550 | 47500 | 497 |
| 623 | 20250227 | 100600 | 3050327200 | 47500 | 47450 | 47500 | 47400 | 415 |
| 624 | 20250227 | 100500 | 3030643750 | 47450 | 47500 | 47550 | 47450 | 490 |
| 625 | 20250227 | 100400 | 3007374350 | 47500 | 47400 | 47500 | 47400 | 730 |
| 626 | 20250227 | 100300 | 2972760550 | 47400 | 47500 | 47500 | 47400 | 212 |
| 627 | 20250227 | 100200 | 2962710350 | 47500 | 47550 | 47550 | 47450 | 58 |
| 628 | 20250227 | 100100 | 2959956650 | 47550 | 47500 | 47600 | 47450 | 84 |
| 629 | 20250227 | 100000 | 2955966700 | 47500 | 47600 | 47600 | 47400 | 516 |
| 630 | 20250227 | 095900 | 2931445100 | 47650 | 47650 | 47700 | 47600 | 192 |
| 631 | 20250227 | 095800 | 2922301750 | 47650 | 47650 | 47700 | 47650 | 206 |
| 632 | 20250227 | 095700 | 2912482200 | 47650 | 47750 | 47800 | 47650 | 338 |
| 633 | 20250227 | 095600 | 2896351000 | 47700 | 47600 | 47750 | 47600 | 578 |
| 634 | 20250227 | 095500 | 2868791750 | 47500 | 47450 | 47600 | 47450 | 1184 |
| 635 | 20250227 | 095400 | 2812509550 | 47400 | 47350 | 47400 | 47350 | 242 |
| 636 | 20250227 | 095300 | 2801042850 | 47350 | 47400 | 47400 | 47350 | 211 |
| 637 | 20250227 | 095200 | 2791044150 | 47400 | 47500 | 47500 | 47400 | 306 |
| 638 | 20250227 | 095100 | 2776528450 | 47550 | 47450 | 47550 | 47400 | 806 |
| 639 | 20250227 | 095000 | 2738303100 | 47400 | 47400 | 47400 | 47400 | 256 |
| 640 | 20250227 | 094900 | 2726168700 | 47450 | 47450 | 47450 | 47400 | 269 |
| 641 | 20250227 | 094800 | 2713414800 | 47400 | 47500 | 47550 | 47400 | 378 |
| 642 | 20250227 | 094700 | 2695465250 | 47500 | 47450 | 47550 | 47400 | 792 |
| 643 | 20250227 | 094600 | 2657857100 | 47450 | 47350 | 47500 | 47350 | 428 |
| 644 | 20250227 | 094500 | 2637557800 | 47400 | 47300 | 47400 | 47300 | 232 |
| 645 | 20250227 | 094400 | 2626562500 | 47300 | 47150 | 47400 | 47150 | 1864 |
| 646 | 20250227 | 094300 | 2538592550 | 47150 | 47100 | 47150 | 47100 | 475 |
| 647 | 20250227 | 094200 | 2516201150 | 47100 | 47100 | 47150 | 47050 | 1348 |
| 648 | 20250227 | 094100 | 2452712200 | 47150 | 47150 | 47200 | 47150 | 454 |
| 649 | 20250227 | 094000 | 2431299050 | 47150 | 47250 | 47250 | 47100 | 1659 |
| 650 | 20250227 | 093900 | 2353037950 | 47250 | 47250 | 47250 | 47200 | 732 |
| 651 | 20250227 | 093800 | 2318482000 | 47250 | 47250 | 47300 | 47200 | 248 |
| 652 | 20250227 | 093700 | 2306768500 | 47250 | 47300 | 47300 | 47200 | 530 |
| 653 | 20250227 | 093600 | 2281737000 | 47300 | 47300 | 47450 | 47250 | 1011 |
| 654 | 20250227 | 093500 | 2233950750 | 47300 | 47500 | 47550 | 47300 | 795 |
| 655 | 20250227 | 093400 | 2196239700 | 47500 | 47500 | 47550 | 47450 | 1162 |
| 656 | 20250227 | 093300 | 2141045350 | 47500 | 47500 | 47500 | 47450 | 155 |
| 657 | 20250227 | 093200 | 2133688500 | 47450 | 47450 | 47500 | 47400 | 367 |
| 658 | 20250227 | 093100 | 2116266300 | 47400 | 47250 | 47400 | 47250 | 585 |
| 659 | 20250227 | 093000 | 2088579600 | 47250 | 47250 | 47300 | 47200 | 551 |
| 660 | 20250227 | 092900 | 2062557500 | 47200 | 47300 | 47300 | 47200 | 1354 |
| 661 | 20250227 | 092800 | 1998577350 | 47250 | 47400 | 47400 | 47250 | 357 |
| 662 | 20250227 | 092700 | 1981684000 | 47250 | 47350 | 47400 | 47250 | 587 |
| 663 | 20250227 | 092600 | 1953924600 | 47450 | 47400 | 47450 | 47300 | 242 |
| 664 | 20250227 | 092500 | 1942468500 | 47300 | 47500 | 47500 | 47250 | 1563 |
| 665 | 20250227 | 092400 | 1868478100 | 47500 | 47300 | 47500 | 47300 | 736 |
| 666 | 20250227 | 092300 | 1833614650 | 47350 | 47350 | 47400 | 47300 | 114 |
| 667 | 20250227 | 092200 | 1828217850 | 47350 | 47250 | 47350 | 47200 | 1356 |
| 668 | 20250227 | 092100 | 1764115700 | 47250 | 47300 | 47300 | 47250 | 205 |
| 669 | 20250227 | 092000 | 1754428400 | 47250 | 47300 | 47300 | 47200 | 396 |
| 670 | 20250227 | 091900 | 1735718800 | 47250 | 47200 | 47300 | 47150 | 2207 |
| 671 | 20250227 | 091800 | 1631555900 | 47200 | 47300 | 47300 | 47200 | 4577 |
| 672 | 20250227 | 091700 | 1415377800 | 47350 | 47400 | 47400 | 47350 | 1201 |
| 673 | 20250227 | 091600 | 1358502700 | 47400 | 47500 | 47500 | 47400 | 907 |
| 674 | 20250227 | 091500 | 1315488500 | 47550 | 47550 | 47550 | 47450 | 513 |
| 675 | 20250227 | 091400 | 1291122550 | 47550 | 47550 | 47600 | 47450 | 76 |
| 676 | 20250227 | 091300 | 1287510600 | 47550 | 47700 | 47700 | 47450 | 1079 |
| 677 | 20250227 | 091200 | 1236114950 | 47550 | 47600 | 47700 | 47550 | 783 |
| 678 | 20250227 | 091100 | 1198861450 | 47600 | 47300 | 47600 | 47300 | 2039 |
| 679 | 20250227 | 091000 | 1102084450 | 47250 | 47400 | 47400 | 47250 | 1087 |
| 680 | 20250227 | 090900 | 1050706950 | 47300 | 47350 | 47400 | 47300 | 630 |
| 681 | 20250227 | 090800 | 1020895400 | 47350 | 47350 | 47500 | 47250 | 1293 |
| 682 | 20250227 | 090700 | 959709450 | 47350 | 47600 | 47600 | 47250 | 3081 |
| 683 | 20250227 | 090600 | 813714300 | 47500 | 47700 | 47700 | 47500 | 1799 |
| 684 | 20250227 | 090500 | 728095250 | 47750 | 47750 | 47750 | 47600 | 2130 |
| 685 | 20250227 | 090400 | 626567200 | 47700 | 47700 | 47800 | 47600 | 2200 |
| 686 | 20250227 | 090300 | 521698500 | 47600 | 47550 | 47700 | 47400 | 2421 |
| 687 | 20250227 | 090200 | 406568550 | 47600 | 47750 | 47750 | 47550 | 2050 |
| 688 | 20250227 | 090100 | 308937750 | 47750 | 47800 | 47950 | 47550 | 1461 |
| 689 | 20250227 | 090000 | 239258800 | 47800 | 48150 | 48200 | 47800 | 4980 |