36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 200300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 12802 |
| 3 | 20250227 | 200200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20250227 | 200100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20250227 | 200000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20250227 | 195900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20250227 | 195800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20250227 | 195700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20250227 | 195600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20250227 | 195500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20250227 | 195400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20250227 | 195300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20250227 | 195200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20250227 | 195100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20250227 | 195000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20250227 | 194900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20250227 | 194800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20250227 | 194700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20250227 | 194600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20250227 | 194500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20250227 | 194400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20250227 | 194300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20250227 | 194200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20250227 | 194100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20250227 | 194000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20250227 | 193900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20250227 | 193800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20250227 | 193700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20250227 | 193600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20250227 | 193500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20250227 | 193400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20250227 | 193300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 12802 |
| 33 | 20250227 | 193200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20250227 | 193100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20250227 | 193000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20250227 | 192900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20250227 | 192800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20250227 | 192700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20250227 | 192600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20250227 | 192500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20250227 | 192400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20250227 | 192300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20250227 | 192200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20250227 | 192100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20250227 | 192000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20250227 | 191900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20250227 | 191800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20250227 | 191700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20250227 | 191600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20250227 | 191500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20250227 | 191400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20250227 | 191300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20250227 | 191200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20250227 | 191100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20250227 | 191000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20250227 | 190900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20250227 | 190800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20250227 | 190700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20250227 | 190600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20250227 | 190500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20250227 | 190400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20250227 | 190300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 12802 |
| 63 | 20250227 | 190200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20250227 | 190100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20250227 | 190000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20250227 | 185900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20250227 | 185800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20250227 | 185700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20250227 | 185600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20250227 | 185500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20250227 | 185400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20250227 | 185300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20250227 | 185200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20250227 | 185100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20250227 | 185000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20250227 | 184900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20250227 | 184800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20250227 | 184700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20250227 | 184600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20250227 | 184500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20250227 | 184400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20250227 | 184300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20250227 | 184200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20250227 | 184100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20250227 | 184000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20250227 | 183900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20250227 | 183800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20250227 | 183700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20250227 | 183600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20250227 | 183500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20250227 | 183400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20250227 | 183300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 12802 |
| 93 | 20250227 | 183200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20250227 | 183100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20250227 | 183000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20250227 | 182900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20250227 | 182800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20250227 | 182700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20250227 | 182600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20250227 | 182500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20250227 | 182400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20250227 | 182300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20250227 | 182200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20250227 | 182100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20250227 | 182000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20250227 | 181900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20250227 | 181800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20250227 | 181700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20250227 | 181600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20250227 | 181500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20250227 | 181400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20250227 | 181300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20250227 | 181200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20250227 | 181100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20250227 | 181000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20250227 | 180900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20250227 | 180800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20250227 | 180700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20250227 | 180600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20250227 | 180500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20250227 | 180400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20250227 | 180300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 12802 |
| 123 | 20250227 | 180200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20250227 | 180100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20250227 | 180000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20250227 | 175900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20250227 | 175800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20250227 | 175700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20250227 | 175600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20250227 | 175500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20250227 | 175400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20250227 | 175300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20250227 | 175200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20250227 | 175100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20250227 | 175000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20250227 | 174900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20250227 | 174800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20250227 | 174700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20250227 | 174600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20250227 | 174500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20250227 | 174400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20250227 | 174300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20250227 | 174200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20250227 | 174100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20250227 | 174000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20250227 | 173900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20250227 | 173800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20250227 | 173700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20250227 | 173600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20250227 | 173500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20250227 | 173400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20250227 | 173300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 12802 |
| 153 | 20250227 | 173200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20250227 | 173100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20250227 | 173000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20250227 | 172900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20250227 | 172800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20250227 | 172700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20250227 | 172600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20250227 | 172500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20250227 | 172400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20250227 | 172300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20250227 | 172200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20250227 | 172100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20250227 | 172000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20250227 | 171900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20250227 | 171800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20250227 | 171700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20250227 | 171600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20250227 | 171500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20250227 | 171400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20250227 | 171300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20250227 | 171200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20250227 | 171100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20250227 | 171000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20250227 | 170900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20250227 | 170800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20250227 | 170700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20250227 | 170600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20250227 | 170500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20250227 | 170400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20250227 | 170300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 12802 |
| 183 | 20250227 | 170200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20250227 | 170100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20250227 | 170000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20250227 | 165900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20250227 | 165800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20250227 | 165700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20250227 | 165600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20250227 | 165500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20250227 | 165400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20250227 | 165300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20250227 | 165200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20250227 | 165100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20250227 | 165000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20250227 | 164900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20250227 | 164800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20250227 | 164700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20250227 | 164600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20250227 | 164500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20250227 | 164400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20250227 | 164300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20250227 | 164200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20250227 | 164100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20250227 | 164000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20250227 | 163900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20250227 | 163800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20250227 | 163700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20250227 | 163600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20250227 | 163500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20250227 | 163400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20250227 | 163300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 12802 |
| 213 | 20250227 | 163200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20250227 | 163100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20250227 | 163000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20250227 | 162900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20250227 | 162800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20250227 | 162700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20250227 | 162600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20250227 | 162500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20250227 | 162400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20250227 | 162300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20250227 | 162200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20250227 | 162100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20250227 | 162000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20250227 | 161900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20250227 | 161800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20250227 | 161700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20250227 | 161600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20250227 | 161500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20250227 | 161400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20250227 | 161300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20250227 | 161200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20250227 | 161100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20250227 | 161000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20250227 | 160900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20250227 | 160800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20250227 | 160700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20250227 | 160600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20250227 | 160500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20250227 | 160400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20250227 | 160300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 12802 |
| 243 | 20250227 | 160200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20250227 | 160100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20250227 | 160000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20250227 | 155900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20250227 | 155800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20250227 | 155700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20250227 | 155600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20250227 | 155500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20250227 | 155400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20250227 | 155300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20250227 | 155200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20250227 | 155100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20250227 | 155000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20250227 | 154900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20250227 | 154800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20250227 | 154700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20250227 | 154600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20250227 | 154500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20250227 | 154400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20250227 | 154300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20250227 | 154200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20250227 | 154100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20250227 | 154000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20250227 | 153900 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20250227 | 153800 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 268 | 20250227 | 153700 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20250227 | 153600 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 270 | 20250227 | 153500 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 271 | 20250227 | 153400 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 272 | 20250227 | 153300 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 12802 |
| 273 | 20250227 | 153200 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20250227 | 153100 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 275 | 20250227 | 153000 | 13708998200 | 23850 | 23850 | 23850 | 23850 | 12802 |
| 276 | 20250227 | 152900 | 13403670500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20250227 | 152800 | 13403670500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 278 | 20250227 | 152700 | 13403670500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 279 | 20250227 | 152600 | 13403670500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20250227 | 152500 | 13403670500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20250227 | 152400 | 13403670500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 282 | 20250227 | 152300 | 13403670500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 283 | 20250227 | 152200 | 13403670500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 284 | 20250227 | 152100 | 13403670500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 285 | 20250227 | 152000 | 13403670500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 286 | 20250227 | 151900 | 13403670500 | 23850 | 23750 | 24050 | 23750 | 4229 |
| 287 | 20250227 | 151800 | 13302779100 | 23750 | 23700 | 23750 | 23650 | 1192 |
| 288 | 20250227 | 151700 | 13274529750 | 23700 | 23650 | 23750 | 23600 | 3490 |
| 289 | 20250227 | 151600 | 13191849500 | 23700 | 23750 | 23750 | 23600 | 4478 |
| 290 | 20250227 | 151500 | 13085777350 | 23750 | 23750 | 23750 | 23700 | 2418 |
| 291 | 20250227 | 151400 | 13028443700 | 23700 | 23650 | 23750 | 23650 | 5064 |
| 292 | 20250227 | 151300 | 12908577100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 293 | 20250227 | 151200 | 12908577100 | 23650 | 23600 | 23650 | 23600 | 4006 |
| 294 | 20250227 | 151100 | 12814035200 | 23650 | 23650 | 23750 | 23600 | 5003 |
| 295 | 20250227 | 151000 | 12695791750 | 23650 | 23700 | 23700 | 23650 | 3302 |
| 296 | 20250227 | 150900 | 12617628100 | 23650 | 23700 | 23700 | 23650 | 962 |
| 297 | 20250227 | 150800 | 12594864900 | 23700 | 23650 | 23700 | 23650 | 1625 |
| 298 | 20250227 | 150700 | 12556405650 | 23700 | 23750 | 23750 | 23650 | 5393 |
| 299 | 20250227 | 150600 | 12428445100 | 23800 | 23800 | 23850 | 23750 | 2929 |
| 300 | 20250227 | 150500 | 12358742650 | 23800 | 23800 | 23800 | 23750 | 762 |
| 301 | 20250227 | 150400 | 12340621500 | 23800 | 23750 | 23800 | 23750 | 1168 |
| 302 | 20250227 | 150300 | 12312840600 | 23750 | 23750 | 23800 | 23750 | 3989 |
| 303 | 20250227 | 150200 | 12217994300 | 23800 | 23750 | 23800 | 23750 | 1207 |
| 304 | 20250227 | 150100 | 12189313350 | 23800 | 23750 | 23850 | 23700 | 1046 |
| 305 | 20250227 | 150000 | 12164467450 | 23750 | 23800 | 23800 | 23700 | 1156 |
| 306 | 20250227 | 145900 | 12137002000 | 23800 | 23800 | 24000 | 23800 | 2217 |
| 307 | 20250227 | 145800 | 12084167900 | 23800 | 23700 | 23800 | 23600 | 12884 |
| 308 | 20250227 | 145700 | 11778629500 | 23700 | 23750 | 23750 | 23650 | 2309 |
| 309 | 20250227 | 145600 | 11723891150 | 23750 | 23700 | 23750 | 23650 | 1678 |
| 310 | 20250227 | 145500 | 11684109400 | 23700 | 23750 | 23800 | 23650 | 5225 |
| 311 | 20250227 | 145400 | 11560181450 | 23800 | 23750 | 23800 | 23700 | 5815 |
| 312 | 20250227 | 145300 | 11422069250 | 23800 | 23800 | 23850 | 23750 | 1702 |
| 313 | 20250227 | 145200 | 11381540200 | 23800 | 23750 | 23850 | 23750 | 851 |
| 314 | 20250227 | 145100 | 11361301450 | 23750 | 23750 | 23850 | 23750 | 1378 |
| 315 | 20250227 | 145000 | 11328512650 | 23750 | 23850 | 23900 | 23650 | 9084 |
| 316 | 20250227 | 144900 | 11112460700 | 23900 | 23950 | 23950 | 23850 | 3373 |
| 317 | 20250227 | 144800 | 11031889450 | 23900 | 23950 | 23950 | 23900 | 1447 |
| 318 | 20250227 | 144700 | 10997303450 | 23900 | 24000 | 24050 | 23900 | 7534 |
| 319 | 20250227 | 144600 | 10817101350 | 24050 | 24000 | 24050 | 23950 | 579 |
| 320 | 20250227 | 144500 | 10803233900 | 23950 | 24050 | 24050 | 23950 | 733 |
| 321 | 20250227 | 144400 | 10785660900 | 24050 | 24000 | 24050 | 23950 | 3934 |
| 322 | 20250227 | 144300 | 10691363600 | 24050 | 24050 | 24050 | 24000 | 600 |
| 323 | 20250227 | 144200 | 10676951950 | 24000 | 24050 | 24100 | 24000 | 1429 |
| 324 | 20250227 | 144100 | 10642624650 | 24050 | 24100 | 24100 | 24050 | 663 |
| 325 | 20250227 | 144000 | 10626677300 | 24100 | 24050 | 24100 | 24000 | 806 |
| 326 | 20250227 | 143900 | 10607316750 | 24050 | 24000 | 24050 | 24000 | 37 |
| 327 | 20250227 | 143800 | 10606427650 | 24000 | 23950 | 24000 | 23950 | 1528 |
| 328 | 20250227 | 143700 | 10569765150 | 23950 | 24050 | 24050 | 23950 | 325 |
| 329 | 20250227 | 143600 | 10561965600 | 23950 | 24000 | 24000 | 23950 | 721 |
| 330 | 20250227 | 143500 | 10544693450 | 23950 | 24000 | 24050 | 23950 | 865 |
| 331 | 20250227 | 143400 | 10523959600 | 24050 | 24000 | 24050 | 24000 | 90 |
| 332 | 20250227 | 143300 | 10521799000 | 24050 | 24000 | 24050 | 24000 | 126 |
| 333 | 20250227 | 143200 | 10518774700 | 24000 | 24000 | 24000 | 23950 | 1785 |
| 334 | 20250227 | 143100 | 10475952100 | 24000 | 24100 | 24100 | 24000 | 464 |
| 335 | 20250227 | 143000 | 10464795100 | 24100 | 24050 | 24100 | 24000 | 1956 |
| 336 | 20250227 | 142900 | 10417836900 | 24100 | 24050 | 24100 | 24000 | 470 |
| 337 | 20250227 | 142800 | 10406533950 | 24050 | 24050 | 24050 | 24000 | 109 |
| 338 | 20250227 | 142700 | 10403913950 | 24050 | 24000 | 24050 | 24000 | 565 |
| 339 | 20250227 | 142600 | 10390327200 | 24000 | 24050 | 24050 | 24000 | 322 |
| 340 | 20250227 | 142500 | 10382597850 | 24000 | 24050 | 24050 | 24000 | 1223 |
| 341 | 20250227 | 142400 | 10353189550 | 24050 | 24050 | 24050 | 24000 | 590 |
| 342 | 20250227 | 142300 | 10339028250 | 24050 | 24100 | 24100 | 24000 | 355 |
| 343 | 20250227 | 142200 | 10330496200 | 24100 | 24100 | 24100 | 24000 | 154 |
| 344 | 20250227 | 142100 | 10326798400 | 24050 | 24100 | 24100 | 24050 | 1032 |
| 345 | 20250227 | 142000 | 10301977500 | 24100 | 24100 | 24100 | 24100 | 189 |
| 346 | 20250227 | 141900 | 10297422600 | 24100 | 24050 | 24100 | 24050 | 98 |
| 347 | 20250227 | 141800 | 10295061850 | 24100 | 24100 | 24100 | 24050 | 299 |
| 348 | 20250227 | 141700 | 10287857450 | 24100 | 24100 | 24100 | 24050 | 418 |
| 349 | 20250227 | 141600 | 10277799650 | 24100 | 24100 | 24100 | 24100 | 46 |
| 350 | 20250227 | 141500 | 10276691050 | 24100 | 24100 | 24100 | 24000 | 1763 |
| 351 | 20250227 | 141400 | 10234305100 | 24100 | 24050 | 24100 | 24050 | 628 |
| 352 | 20250227 | 141300 | 10219201600 | 24050 | 24100 | 24100 | 24050 | 132 |
| 353 | 20250227 | 141200 | 10216026050 | 24100 | 24150 | 24150 | 24050 | 755 |
| 354 | 20250227 | 141100 | 10197830450 | 24150 | 24200 | 24200 | 24100 | 222 |
| 355 | 20250227 | 141000 | 10192474100 | 24200 | 24150 | 24200 | 24150 | 161 |
| 356 | 20250227 | 140900 | 10188578350 | 24200 | 24150 | 24200 | 24100 | 96 |
| 357 | 20250227 | 140800 | 10186262850 | 24200 | 24200 | 24200 | 24150 | 552 |
| 358 | 20250227 | 140700 | 10172906200 | 24150 | 24200 | 24250 | 24150 | 1493 |
| 359 | 20250227 | 140600 | 10136831850 | 24200 | 24100 | 24200 | 24100 | 164 |
| 360 | 20250227 | 140500 | 10132867550 | 24200 | 24100 | 24200 | 24100 | 1497 |
| 361 | 20250227 | 140400 | 10096765550 | 24100 | 24100 | 24100 | 24050 | 453 |
| 362 | 20250227 | 140300 | 10085855750 | 24050 | 24050 | 24100 | 24050 | 518 |
| 363 | 20250227 | 140200 | 10073377050 | 24050 | 24100 | 24100 | 24050 | 1468 |
| 364 | 20250227 | 140100 | 10038060850 | 24050 | 24050 | 24100 | 24050 | 448 |
| 365 | 20250227 | 140000 | 10027283950 | 24050 | 24050 | 24050 | 24050 | 839 |
| 366 | 20250227 | 135900 | 10007106000 | 24050 | 24100 | 24100 | 24050 | 634 |
| 367 | 20250227 | 135800 | 9991827800 | 24100 | 24050 | 24100 | 24050 | 279 |
| 368 | 20250227 | 135700 | 9985112650 | 24100 | 24050 | 24100 | 24050 | 121 |
| 369 | 20250227 | 135600 | 9982202500 | 24050 | 24050 | 24050 | 24000 | 235 |
| 370 | 20250227 | 135500 | 9976551100 | 24100 | 24050 | 24100 | 24000 | 143 |
| 371 | 20250227 | 135400 | 9973111900 | 24050 | 24050 | 24050 | 24050 | 700 |
| 372 | 20250227 | 135300 | 9956276900 | 24000 | 24000 | 24100 | 24000 | 2645 |
| 373 | 20250227 | 135200 | 9892763500 | 24100 | 24050 | 24100 | 24050 | 222 |
| 374 | 20250227 | 135100 | 9887424300 | 24050 | 24050 | 24050 | 24000 | 114 |
| 375 | 20250227 | 135000 | 9884683100 | 24000 | 24050 | 24050 | 24000 | 337 |
| 376 | 20250227 | 134900 | 9876592550 | 24050 | 24050 | 24100 | 24050 | 514 |
| 377 | 20250227 | 134800 | 9864230800 | 24050 | 24050 | 24050 | 24000 | 178 |
| 378 | 20250227 | 134700 | 9859950350 | 24050 | 24000 | 24050 | 24000 | 156 |
| 379 | 20250227 | 134600 | 9856201050 | 24000 | 24050 | 24100 | 24000 | 2534 |
| 380 | 20250227 | 134500 | 9795275650 | 24050 | 24050 | 24100 | 24050 | 461 |
| 381 | 20250227 | 134400 | 9784186850 | 24050 | 24100 | 24100 | 24050 | 176 |
| 382 | 20250227 | 134300 | 9779950400 | 24100 | 24050 | 24100 | 24050 | 785 |
| 383 | 20250227 | 134200 | 9761070850 | 24100 | 24050 | 24100 | 24050 | 298 |
| 384 | 20250227 | 134100 | 9753903300 | 24050 | 24050 | 24100 | 24050 | 725 |
| 385 | 20250227 | 134000 | 9736466950 | 24050 | 24050 | 24050 | 24050 | 212 |
| 386 | 20250227 | 133900 | 9731368350 | 24000 | 24100 | 24100 | 24000 | 532 |
| 387 | 20250227 | 133800 | 9718590600 | 24050 | 24100 | 24100 | 24000 | 757 |
| 388 | 20250227 | 133700 | 9700392050 | 24100 | 24100 | 24100 | 24000 | 936 |
| 389 | 20250227 | 133600 | 9677876100 | 24100 | 24000 | 24100 | 24000 | 540 |
| 390 | 20250227 | 133500 | 9664900950 | 24000 | 24050 | 24100 | 24000 | 1153 |
| 391 | 20250227 | 133400 | 9637174800 | 24050 | 24000 | 24100 | 24000 | 85 |
| 392 | 20250227 | 133300 | 9635130950 | 24050 | 24000 | 24050 | 24000 | 2622 |
| 393 | 20250227 | 133200 | 9572089700 | 24000 | 24050 | 24100 | 23950 | 2127 |
| 394 | 20250227 | 133100 | 9521010300 | 24000 | 24050 | 24050 | 24000 | 474 |
| 395 | 20250227 | 133000 | 9509633300 | 24000 | 24000 | 24050 | 23950 | 2250 |
| 396 | 20250227 | 132900 | 9455688200 | 23950 | 24050 | 24100 | 23950 | 4334 |
| 397 | 20250227 | 132800 | 9351662700 | 24050 | 24000 | 24100 | 24000 | 760 |
| 398 | 20250227 | 132700 | 9333374750 | 24050 | 24050 | 24100 | 24000 | 3353 |
| 399 | 20250227 | 132600 | 9252745650 | 24050 | 24150 | 24200 | 24000 | 2790 |
| 400 | 20250227 | 132500 | 9185555650 | 24200 | 24050 | 24200 | 24050 | 1294 |
| 401 | 20250227 | 132400 | 9154371200 | 24050 | 24050 | 24150 | 24050 | 587 |
| 402 | 20250227 | 132300 | 9140244850 | 24000 | 24150 | 24200 | 23900 | 23284 |
| 403 | 20250227 | 132200 | 8580722600 | 24150 | 24250 | 24250 | 24150 | 4811 |
| 404 | 20250227 | 132100 | 8464195600 | 24250 | 24350 | 24350 | 24250 | 4646 |
| 405 | 20250227 | 132000 | 8351333700 | 24300 | 24350 | 24400 | 24300 | 1942 |
| 406 | 20250227 | 131900 | 8304046950 | 24350 | 24400 | 24400 | 24350 | 1451 |
| 407 | 20250227 | 131800 | 8268713200 | 24400 | 24450 | 24450 | 24400 | 3052 |
| 408 | 20250227 | 131700 | 8194240900 | 24400 | 24500 | 24500 | 24400 | 6882 |
| 409 | 20250227 | 131600 | 8025910550 | 24450 | 24500 | 24500 | 24450 | 501 |
| 410 | 20250227 | 131500 | 8013661050 | 24500 | 24500 | 24500 | 24500 | 293 |
| 411 | 20250227 | 131400 | 8006482550 | 24500 | 24500 | 24500 | 24500 | 129 |
| 412 | 20250227 | 131300 | 8003322050 | 24500 | 24500 | 24500 | 24450 | 793 |
| 413 | 20250227 | 131200 | 7983900450 | 24500 | 24500 | 24500 | 24500 | 17 |
| 414 | 20250227 | 131100 | 7983483950 | 24500 | 24450 | 24500 | 24450 | 23 |
| 415 | 20250227 | 131000 | 7982920500 | 24500 | 24500 | 24500 | 24450 | 476 |
| 416 | 20250227 | 130900 | 7971281800 | 24450 | 24550 | 24550 | 24450 | 1512 |
| 417 | 20250227 | 130800 | 7934295700 | 24550 | 24450 | 24550 | 24450 | 36 |
| 418 | 20250227 | 130700 | 7933412000 | 24550 | 24550 | 24600 | 24500 | 1723 |
| 419 | 20250227 | 130600 | 7891180100 | 24550 | 24550 | 24550 | 24550 | 426 |
| 420 | 20250227 | 130500 | 7880721800 | 24550 | 24450 | 24550 | 24450 | 502 |
| 421 | 20250227 | 130400 | 7868401900 | 24500 | 24500 | 24500 | 24450 | 483 |
| 422 | 20250227 | 130300 | 7856570150 | 24500 | 24500 | 24500 | 24500 | 123 |
| 423 | 20250227 | 130200 | 7853556650 | 24500 | 24500 | 24500 | 24450 | 307 |
| 424 | 20250227 | 130100 | 7846045550 | 24450 | 24500 | 24500 | 24450 | 288 |
| 425 | 20250227 | 130000 | 7838991600 | 24450 | 24500 | 24500 | 24450 | 593 |
| 426 | 20250227 | 125900 | 7824490650 | 24500 | 24500 | 24550 | 24450 | 810 |
| 427 | 20250227 | 125800 | 7804654750 | 24500 | 24550 | 24550 | 24500 | 400 |
| 428 | 20250227 | 125700 | 7794847600 | 24500 | 24500 | 24500 | 24450 | 641 |
| 429 | 20250227 | 125600 | 7779149450 | 24500 | 24550 | 24600 | 24450 | 10497 |
| 430 | 20250227 | 125500 | 7521894550 | 24550 | 24550 | 24600 | 24550 | 251 |
| 431 | 20250227 | 125400 | 7515732450 | 24550 | 24550 | 24550 | 24550 | 11 |
| 432 | 20250227 | 125300 | 7515462400 | 24550 | 24600 | 24600 | 24550 | 44 |
| 433 | 20250227 | 125200 | 7514382150 | 24600 | 24550 | 24600 | 24550 | 101 |
| 434 | 20250227 | 125100 | 7511899950 | 24600 | 24600 | 24600 | 24550 | 12 |
| 435 | 20250227 | 125000 | 7511604800 | 24600 | 24550 | 24600 | 24550 | 28 |
| 436 | 20250227 | 124900 | 7510916200 | 24550 | 24600 | 24600 | 24550 | 83 |
| 437 | 20250227 | 124800 | 7508874500 | 24600 | 24500 | 24600 | 24500 | 265 |
| 438 | 20250227 | 124700 | 7502368000 | 24550 | 24600 | 24600 | 24550 | 212 |
| 439 | 20250227 | 124600 | 7497163350 | 24600 | 24500 | 24600 | 24500 | 29 |
| 440 | 20250227 | 124500 | 7496452250 | 24500 | 24550 | 24550 | 24500 | 847 |
| 441 | 20250227 | 124400 | 7475672400 | 24550 | 24600 | 24600 | 24550 | 105 |
| 442 | 20250227 | 124300 | 7473094450 | 24600 | 24600 | 24600 | 24600 | 22 |
| 443 | 20250227 | 124200 | 7472553250 | 24550 | 24600 | 24600 | 24550 | 36 |
| 444 | 20250227 | 124100 | 7471668950 | 24600 | 24500 | 24600 | 24500 | 22 |
| 445 | 20250227 | 124000 | 7471129850 | 24550 | 24650 | 24650 | 24550 | 3453 |
| 446 | 20250227 | 123900 | 7386352950 | 24650 | 24600 | 24650 | 24600 | 472 |
| 447 | 20250227 | 123800 | 7374729900 | 24550 | 24600 | 24600 | 24550 | 277 |
| 448 | 20250227 | 123700 | 7367917100 | 24600 | 24600 | 24600 | 24550 | 82 |
| 449 | 20250227 | 123600 | 7365899950 | 24600 | 24600 | 24600 | 24550 | 603 |
| 450 | 20250227 | 123500 | 7351072050 | 24600 | 24600 | 24600 | 24600 | 150 |
| 451 | 20250227 | 123400 | 7347382050 | 24600 | 24600 | 24600 | 24600 | 66 |
| 452 | 20250227 | 123300 | 7345758450 | 24600 | 24600 | 24600 | 24550 | 126 |
| 453 | 20250227 | 123200 | 7342660100 | 24600 | 24600 | 24600 | 24600 | 29 |
| 454 | 20250227 | 123100 | 7341946700 | 24600 | 24600 | 24600 | 24600 | 5 |
| 455 | 20250227 | 123000 | 7341823700 | 24600 | 24600 | 24600 | 24550 | 433 |
| 456 | 20250227 | 122900 | 7331172000 | 24600 | 24600 | 24600 | 24600 | 10 |
| 457 | 20250227 | 122800 | 7330926000 | 24650 | 24600 | 24650 | 24600 | 330 |
| 458 | 20250227 | 122700 | 7322807100 | 24550 | 24600 | 24600 | 24550 | 463 |
| 459 | 20250227 | 122600 | 7311436150 | 24550 | 24600 | 24600 | 24550 | 505 |
| 460 | 20250227 | 122500 | 7299038150 | 24550 | 24650 | 24650 | 24550 | 2427 |
| 461 | 20250227 | 122400 | 7239344150 | 24600 | 24600 | 24600 | 24600 | 28 |
| 462 | 20250227 | 122300 | 7238655350 | 24600 | 24650 | 24650 | 24600 | 546 |
| 463 | 20250227 | 122200 | 7225215300 | 24650 | 24650 | 24650 | 24600 | 5 |
| 464 | 20250227 | 122100 | 7225092100 | 24650 | 24650 | 24650 | 24600 | 1094 |
| 465 | 20250227 | 122000 | 7198179000 | 24650 | 24650 | 24650 | 24650 | 190 |
| 466 | 20250227 | 121900 | 7193495500 | 24600 | 24600 | 24650 | 24600 | 18 |
| 467 | 20250227 | 121800 | 7193052200 | 24650 | 24650 | 24650 | 24650 | 617 |
| 468 | 20250227 | 121700 | 7177843150 | 24650 | 24650 | 24650 | 24600 | 299 |
| 469 | 20250227 | 121600 | 7170477650 | 24650 | 24650 | 24650 | 24600 | 341 |
| 470 | 20250227 | 121500 | 7162088000 | 24600 | 24600 | 24600 | 24600 | 300 |
| 471 | 20250227 | 121400 | 7154708000 | 24550 | 24600 | 24600 | 24550 | 636 |
| 472 | 20250227 | 121300 | 7139062500 | 24650 | 24600 | 24650 | 24550 | 256 |
| 473 | 20250227 | 121200 | 7132762500 | 24600 | 24650 | 24650 | 24550 | 1464 |
| 474 | 20250227 | 121100 | 7096746300 | 24600 | 24650 | 24650 | 24600 | 3 |
| 475 | 20250227 | 121000 | 7096672400 | 24600 | 24600 | 24650 | 24600 | 230 |
| 476 | 20250227 | 120900 | 7091014300 | 24600 | 24650 | 24650 | 24600 | 1167 |
| 477 | 20250227 | 120800 | 7062305300 | 24650 | 24650 | 24650 | 24650 | 122 |
| 478 | 20250227 | 120700 | 7059298000 | 24650 | 24650 | 24650 | 24600 | 21 |
| 479 | 20250227 | 120600 | 7058780450 | 24700 | 24650 | 24700 | 24650 | 151 |
| 480 | 20250227 | 120500 | 7055058250 | 24700 | 24650 | 24700 | 24650 | 352 |
| 481 | 20250227 | 120400 | 7046381400 | 24600 | 24600 | 24700 | 24600 | 3 |
| 482 | 20250227 | 120300 | 7046307500 | 24600 | 24650 | 24700 | 24600 | 135 |
| 483 | 20250227 | 120200 | 7042976550 | 24650 | 24650 | 24650 | 24650 | 79 |
| 484 | 20250227 | 120100 | 7041029200 | 24650 | 24700 | 24700 | 24650 | 17 |
| 485 | 20250227 | 120000 | 7040609550 | 24650 | 24600 | 24700 | 24600 | 803 |
| 486 | 20250227 | 115900 | 7020840550 | 24600 | 24600 | 24700 | 24600 | 266 |
| 487 | 20250227 | 115800 | 7014296750 | 24650 | 24550 | 24650 | 24550 | 398 |
| 488 | 20250227 | 115700 | 7004491750 | 24550 | 24600 | 24600 | 24550 | 470 |
| 489 | 20250227 | 115600 | 6992942700 | 24600 | 24650 | 24650 | 24600 | 70 |
| 490 | 20250227 | 115500 | 6991220650 | 24650 | 24550 | 24650 | 24550 | 229 |
| 491 | 20250227 | 115400 | 6985589700 | 24550 | 24550 | 24600 | 24500 | 2563 |
| 492 | 20250227 | 115300 | 6922706350 | 24550 | 24600 | 24600 | 24550 | 201 |
| 493 | 20250227 | 115200 | 6917769900 | 24600 | 24600 | 24600 | 24600 | 40 |
| 494 | 20250227 | 115100 | 6916785900 | 24600 | 24600 | 24600 | 24600 | 73 |
| 495 | 20250227 | 115000 | 6914990100 | 24600 | 24600 | 24650 | 24600 | 241 |
| 496 | 20250227 | 114900 | 6909061400 | 24650 | 24600 | 24650 | 24550 | 1076 |
| 497 | 20250227 | 114800 | 6882611750 | 24600 | 24600 | 24600 | 24600 | 160 |
| 498 | 20250227 | 114700 | 6878675750 | 24600 | 24650 | 24650 | 24600 | 30 |
| 499 | 20250227 | 114600 | 6877937500 | 24600 | 24700 | 24700 | 24600 | 259 |
| 500 | 20250227 | 114500 | 6871560900 | 24700 | 24700 | 24700 | 24600 | 309 |
| 501 | 20250227 | 114400 | 6863942300 | 24700 | 24700 | 24700 | 24700 | 16 |
| 502 | 20250227 | 114300 | 6863547100 | 24700 | 24650 | 24750 | 24650 | 181 |
| 503 | 20250227 | 114200 | 6859079850 | 24650 | 24650 | 24650 | 24650 | 301 |
| 504 | 20250227 | 114100 | 6851660200 | 24650 | 24650 | 24650 | 24650 | 34 |
| 505 | 20250227 | 114000 | 6850822100 | 24650 | 24600 | 24650 | 24600 | 78 |
| 506 | 20250227 | 113900 | 6848900500 | 24600 | 24600 | 24600 | 24550 | 149 |
| 507 | 20250227 | 113800 | 6845240100 | 24600 | 24650 | 24650 | 24600 | 472 |
| 508 | 20250227 | 113700 | 6833628650 | 24650 | 24600 | 24650 | 24550 | 474 |
| 509 | 20250227 | 113600 | 6821984550 | 24600 | 24600 | 24600 | 24550 | 104 |
| 510 | 20250227 | 113500 | 6819428250 | 24600 | 24550 | 24600 | 24550 | 920 |
| 511 | 20250227 | 113400 | 6796842200 | 24550 | 24550 | 24600 | 24550 | 756 |
| 512 | 20250227 | 113300 | 6778282100 | 24550 | 24600 | 24600 | 24550 | 88 |
| 513 | 20250227 | 113200 | 6776119800 | 24600 | 24600 | 24600 | 24550 | 119 |
| 514 | 20250227 | 113100 | 6773194900 | 24600 | 24650 | 24650 | 24550 | 696 |
| 515 | 20250227 | 113000 | 6756095750 | 24650 | 24650 | 24650 | 24550 | 8314 |
| 516 | 20250227 | 112900 | 6551716000 | 24700 | 24700 | 24700 | 24650 | 229 |
| 517 | 20250227 | 112800 | 6546068250 | 24750 | 24750 | 24750 | 24700 | 1509 |
| 518 | 20250227 | 112700 | 6508786000 | 24750 | 24750 | 24750 | 24750 | 378 |
| 519 | 20250227 | 112600 | 6499430500 | 24750 | 24700 | 24800 | 24700 | 251 |
| 520 | 20250227 | 112500 | 6493218350 | 24750 | 24700 | 24750 | 24700 | 534 |
| 521 | 20250227 | 112400 | 6480025150 | 24750 | 24800 | 24800 | 24700 | 228 |
| 522 | 20250227 | 112300 | 6474376650 | 24800 | 24800 | 24800 | 24700 | 428 |
| 523 | 20250227 | 112200 | 6463788650 | 24750 | 24800 | 24800 | 24700 | 680 |
| 524 | 20250227 | 112100 | 6446950000 | 24750 | 24750 | 24800 | 24700 | 333 |
| 525 | 20250227 | 112000 | 6438708250 | 24750 | 24750 | 24750 | 24750 | 40 |
| 526 | 20250227 | 111900 | 6437718250 | 24700 | 24700 | 24750 | 24700 | 28 |
| 527 | 20250227 | 111800 | 6437026350 | 24750 | 24750 | 24750 | 24700 | 173 |
| 528 | 20250227 | 111700 | 6432752400 | 24750 | 24700 | 24750 | 24700 | 431 |
| 529 | 20250227 | 111600 | 6422103050 | 24700 | 24750 | 24750 | 24700 | 562 |
| 530 | 20250227 | 111500 | 6408216050 | 24750 | 24800 | 24800 | 24750 | 109 |
| 531 | 20250227 | 111400 | 6405518250 | 24700 | 24800 | 24800 | 24700 | 1207 |
| 532 | 20250227 | 111300 | 6375678550 | 24800 | 24800 | 24800 | 24750 | 532 |
| 533 | 20250227 | 111200 | 6362486600 | 24750 | 24700 | 24800 | 24700 | 619 |
| 534 | 20250227 | 111100 | 6347173800 | 24700 | 24650 | 24700 | 24650 | 350 |
| 535 | 20250227 | 111000 | 6338530750 | 24650 | 24600 | 24650 | 24600 | 1319 |
| 536 | 20250227 | 110900 | 6306031600 | 24600 | 24600 | 24650 | 24600 | 849 |
| 537 | 20250227 | 110800 | 6285143750 | 24550 | 24600 | 24650 | 24550 | 1075 |
| 538 | 20250227 | 110700 | 6258690700 | 24600 | 24600 | 24600 | 24600 | 3840 |
| 539 | 20250227 | 110600 | 6164226700 | 24650 | 24650 | 24650 | 24600 | 986 |
| 540 | 20250227 | 110500 | 6139923850 | 24650 | 24750 | 24750 | 24650 | 5318 |
| 541 | 20250227 | 110400 | 6008748250 | 24700 | 24800 | 24800 | 24700 | 1676 |
| 542 | 20250227 | 110300 | 5967349850 | 24750 | 24750 | 24800 | 24750 | 412 |
| 543 | 20250227 | 110200 | 5957146750 | 24750 | 24750 | 24750 | 24700 | 177 |
| 544 | 20250227 | 110100 | 5952772050 | 24700 | 24750 | 24800 | 24700 | 149 |
| 545 | 20250227 | 110000 | 5949086050 | 24750 | 24750 | 24750 | 24700 | 301 |
| 546 | 20250227 | 105900 | 5941638800 | 24700 | 24700 | 24750 | 24700 | 1001 |
| 547 | 20250227 | 105800 | 5916912450 | 24750 | 24750 | 24750 | 24700 | 1879 |
| 548 | 20250227 | 105700 | 5870500800 | 24750 | 24750 | 24800 | 24700 | 2475 |
| 549 | 20250227 | 105600 | 5809339350 | 24750 | 24700 | 24800 | 24700 | 910 |
| 550 | 20250227 | 105500 | 5786820600 | 24700 | 24750 | 24800 | 24700 | 586 |
| 551 | 20250227 | 105400 | 5772317000 | 24800 | 24800 | 24800 | 24750 | 78 |
| 552 | 20250227 | 105300 | 5770385150 | 24750 | 24750 | 24800 | 24750 | 448 |
| 553 | 20250227 | 105200 | 5759297000 | 24700 | 24750 | 24750 | 24700 | 169 |
| 554 | 20250227 | 105100 | 5755121650 | 24700 | 24800 | 24800 | 24700 | 412 |
| 555 | 20250227 | 105000 | 5744927000 | 24800 | 24850 | 24850 | 24750 | 2741 |
| 556 | 20250227 | 104900 | 5677082150 | 24800 | 24850 | 24850 | 24750 | 1386 |
| 557 | 20250227 | 104800 | 5642711650 | 24800 | 24850 | 24850 | 24800 | 376 |
| 558 | 20250227 | 104700 | 5633379150 | 24850 | 24850 | 24850 | 24800 | 438 |
| 559 | 20250227 | 104600 | 5622516500 | 24900 | 24850 | 24900 | 24850 | 553 |
| 560 | 20250227 | 104500 | 5608774250 | 24900 | 24850 | 24900 | 24800 | 709 |
| 561 | 20250227 | 104400 | 5591155000 | 24850 | 24900 | 24900 | 24800 | 1686 |
| 562 | 20250227 | 104300 | 5549228200 | 24900 | 24850 | 24900 | 24850 | 47 |
| 563 | 20250227 | 104200 | 5548060200 | 24850 | 24750 | 24850 | 24750 | 1431 |
| 564 | 20250227 | 104100 | 5512609450 | 24750 | 24750 | 24750 | 24700 | 465 |
| 565 | 20250227 | 104000 | 5501103050 | 24700 | 24700 | 24750 | 24700 | 1634 |
| 566 | 20250227 | 103900 | 5460739750 | 24700 | 24700 | 24750 | 24700 | 1129 |
| 567 | 20250227 | 103800 | 5432844900 | 24700 | 24750 | 24750 | 24700 | 1002 |
| 568 | 20250227 | 103700 | 5408065450 | 24750 | 24750 | 24750 | 24700 | 815 |
| 569 | 20250227 | 103600 | 5387896100 | 24750 | 24800 | 24800 | 24750 | 14 |
| 570 | 20250227 | 103500 | 5387549300 | 24800 | 24750 | 24800 | 24750 | 2298 |
| 571 | 20250227 | 103400 | 5330673550 | 24800 | 24750 | 24800 | 24750 | 394 |
| 572 | 20250227 | 103300 | 5320909750 | 24750 | 24750 | 24850 | 24750 | 101 |
| 573 | 20250227 | 103200 | 5318405750 | 24800 | 24750 | 24800 | 24700 | 1506 |
| 574 | 20250227 | 103100 | 5281093150 | 24750 | 24750 | 24750 | 24650 | 2998 |
| 575 | 20250227 | 103000 | 5207077000 | 24750 | 24750 | 24800 | 24700 | 1356 |
| 576 | 20250227 | 102900 | 5173531300 | 24750 | 24700 | 24750 | 24700 | 1724 |
| 577 | 20250227 | 102800 | 5130930800 | 24750 | 24800 | 24850 | 24750 | 5844 |
| 578 | 20250227 | 102700 | 4986138350 | 24900 | 24900 | 24900 | 24850 | 991 |
| 579 | 20250227 | 102600 | 4961511150 | 24900 | 24950 | 24950 | 24850 | 2146 |
| 580 | 20250227 | 102500 | 4908131150 | 24950 | 25000 | 25000 | 24850 | 2727 |
| 581 | 20250227 | 102400 | 4840236900 | 25000 | 25050 | 25050 | 24900 | 350 |
| 582 | 20250227 | 102300 | 4831503800 | 25000 | 25000 | 25050 | 24950 | 992 |
| 583 | 20250227 | 102200 | 4806721950 | 25000 | 24950 | 25000 | 24900 | 1522 |
| 584 | 20250227 | 102100 | 4768714600 | 24900 | 24900 | 24950 | 24900 | 332 |
| 585 | 20250227 | 102000 | 4760444800 | 24950 | 24850 | 24950 | 24850 | 24 |
| 586 | 20250227 | 101900 | 4759847250 | 24850 | 24950 | 24950 | 24800 | 295 |
| 587 | 20250227 | 101800 | 4752520200 | 24950 | 24950 | 24950 | 24850 | 2632 |
| 588 | 20250227 | 101700 | 4687035400 | 24950 | 24950 | 24950 | 24900 | 42 |
| 589 | 20250227 | 101600 | 4685988500 | 24950 | 24950 | 24950 | 24950 | 16 |
| 590 | 20250227 | 101500 | 4685589300 | 24950 | 24900 | 24950 | 24850 | 547 |
| 591 | 20250227 | 101400 | 4671979800 | 24900 | 24900 | 24900 | 24850 | 637 |
| 592 | 20250227 | 101300 | 4656144800 | 24950 | 24950 | 24950 | 24850 | 1393 |
| 593 | 20250227 | 101200 | 4621472750 | 24950 | 25000 | 25000 | 24950 | 632 |
| 594 | 20250227 | 101100 | 4605703700 | 24950 | 24950 | 24950 | 24950 | 443 |
| 595 | 20250227 | 101000 | 4594650850 | 24900 | 24950 | 24950 | 24800 | 655 |
| 596 | 20250227 | 100900 | 4578363600 | 24950 | 24700 | 24950 | 24700 | 4804 |
| 597 | 20250227 | 100800 | 4459181250 | 24750 | 24750 | 24750 | 24700 | 5652 |
| 598 | 20250227 | 100700 | 4319422600 | 24750 | 24850 | 24850 | 24700 | 12921 |
| 599 | 20250227 | 100600 | 3999864400 | 24800 | 24950 | 24950 | 24800 | 3003 |
| 600 | 20250227 | 100500 | 3925255550 | 24900 | 25050 | 25050 | 24900 | 8183 |
| 601 | 20250227 | 100400 | 3720944400 | 25050 | 25050 | 25050 | 25000 | 1209 |
| 602 | 20250227 | 100300 | 3690684000 | 25000 | 25150 | 25150 | 25000 | 1462 |
| 603 | 20250227 | 100200 | 3654061650 | 25150 | 25100 | 25150 | 25050 | 678 |
| 604 | 20250227 | 100100 | 3637048500 | 25100 | 25100 | 25100 | 25000 | 3736 |
| 605 | 20250227 | 100000 | 3543575800 | 25100 | 25150 | 25150 | 25000 | 2292 |
| 606 | 20250227 | 095900 | 3486165200 | 25100 | 25100 | 25150 | 25050 | 376 |
| 607 | 20250227 | 095800 | 3476728700 | 25100 | 25100 | 25100 | 25050 | 339 |
| 608 | 20250227 | 095700 | 3468230600 | 25100 | 25050 | 25100 | 25000 | 857 |
| 609 | 20250227 | 095600 | 3446741800 | 25000 | 25000 | 25100 | 25000 | 10326 |
| 610 | 20250227 | 095500 | 3188588250 | 25000 | 25000 | 25150 | 25000 | 1041 |
| 611 | 20250227 | 095400 | 3162538350 | 25150 | 25150 | 25200 | 24950 | 8253 |
| 612 | 20250227 | 095300 | 2956026250 | 25200 | 25000 | 25200 | 25000 | 1209 |
| 613 | 20250227 | 095200 | 2925713300 | 25050 | 25050 | 25100 | 25000 | 2291 |
| 614 | 20250227 | 095100 | 2868354250 | 25050 | 25000 | 25100 | 25000 | 1792 |
| 615 | 20250227 | 095000 | 2823466950 | 25000 | 25150 | 25150 | 25000 | 5695 |
| 616 | 20250227 | 094900 | 2680780750 | 25150 | 25200 | 25200 | 25100 | 2271 |
| 617 | 20250227 | 094800 | 2623774800 | 25150 | 25150 | 25200 | 25100 | 4254 |
| 618 | 20250227 | 094700 | 2516924050 | 25200 | 25100 | 25250 | 25050 | 2879 |
| 619 | 20250227 | 094600 | 2444668400 | 25100 | 25200 | 25250 | 25100 | 3581 |
| 620 | 20250227 | 094500 | 2354612950 | 25250 | 25350 | 25350 | 25150 | 3538 |
| 621 | 20250227 | 094400 | 2265496650 | 25350 | 25250 | 25350 | 25250 | 2125 |
| 622 | 20250227 | 094300 | 2211807950 | 25250 | 25350 | 25350 | 25250 | 6272 |
| 623 | 20250227 | 094200 | 2052966850 | 25350 | 25400 | 25400 | 25300 | 4465 |
| 624 | 20250227 | 094100 | 1939859600 | 25400 | 25450 | 25500 | 25350 | 2492 |
| 625 | 20250227 | 094000 | 1876567900 | 25450 | 25450 | 25500 | 25350 | 1133 |
| 626 | 20250227 | 093900 | 1847716800 | 25400 | 25500 | 25600 | 25300 | 5333 |
| 627 | 20250227 | 093800 | 1712484300 | 25450 | 25700 | 25700 | 25450 | 7259 |
| 628 | 20250227 | 093700 | 1527185700 | 25750 | 25800 | 25800 | 25650 | 215 |
| 629 | 20250227 | 093600 | 1521660300 | 25750 | 25700 | 25750 | 25700 | 199 |
| 630 | 20250227 | 093500 | 1516544150 | 25700 | 25800 | 25800 | 25700 | 1152 |
| 631 | 20250227 | 093400 | 1486874650 | 25800 | 25800 | 25800 | 25750 | 251 |
| 632 | 20250227 | 093300 | 1480406000 | 25800 | 25650 | 25800 | 25600 | 954 |
| 633 | 20250227 | 093200 | 1455862150 | 25600 | 25700 | 25750 | 25600 | 226 |
| 634 | 20250227 | 093100 | 1450069800 | 25700 | 25600 | 25700 | 25600 | 660 |
| 635 | 20250227 | 093000 | 1433151500 | 25600 | 25600 | 25650 | 25600 | 1481 |
| 636 | 20250227 | 092900 | 1395237800 | 25600 | 25600 | 25650 | 25600 | 359 |
| 637 | 20250227 | 092800 | 1386047350 | 25550 | 25650 | 25700 | 25550 | 3874 |
| 638 | 20250227 | 092700 | 1286932400 | 25700 | 25700 | 25750 | 25650 | 1094 |
| 639 | 20250227 | 092600 | 1258836950 | 25750 | 25750 | 25800 | 25700 | 1337 |
| 640 | 20250227 | 092500 | 1224429150 | 25800 | 25800 | 25800 | 25750 | 385 |
| 641 | 20250227 | 092400 | 1214498050 | 25800 | 25750 | 25800 | 25750 | 269 |
| 642 | 20250227 | 092300 | 1207570900 | 25750 | 25800 | 25800 | 25750 | 42 |
| 643 | 20250227 | 092200 | 1206489300 | 25750 | 25700 | 25750 | 25700 | 330 |
| 644 | 20250227 | 092100 | 1198000400 | 25750 | 25750 | 25800 | 25700 | 824 |
| 645 | 20250227 | 092000 | 1176790200 | 25800 | 25800 | 25800 | 25800 | 481 |
| 646 | 20250227 | 091900 | 1164380400 | 25800 | 25850 | 25900 | 25800 | 1389 |
| 647 | 20250227 | 091800 | 1128535950 | 25850 | 25900 | 25900 | 25800 | 1496 |
| 648 | 20250227 | 091700 | 1089864100 | 25850 | 25850 | 25950 | 25850 | 439 |
| 649 | 20250227 | 091600 | 1078513550 | 25950 | 26000 | 26000 | 25850 | 335 |
| 650 | 20250227 | 091500 | 1069811650 | 26000 | 25800 | 26000 | 25750 | 2814 |
| 651 | 20250227 | 091400 | 997069850 | 25750 | 25800 | 25850 | 25750 | 1476 |
| 652 | 20250227 | 091300 | 958970950 | 25800 | 25800 | 25850 | 25750 | 1138 |
| 653 | 20250227 | 091200 | 929578550 | 25850 | 25850 | 25850 | 25800 | 1423 |
| 654 | 20250227 | 091100 | 892839500 | 25850 | 25850 | 25850 | 25800 | 493 |
| 655 | 20250227 | 091000 | 880105450 | 25800 | 25800 | 25850 | 25750 | 1851 |
| 656 | 20250227 | 090900 | 832299650 | 25850 | 25850 | 25850 | 25800 | 743 |
| 657 | 20250227 | 090800 | 813125950 | 25850 | 25900 | 25950 | 25850 | 5018 |
| 658 | 20250227 | 090700 | 683402150 | 25900 | 25900 | 25950 | 25900 | 1082 |
| 659 | 20250227 | 090600 | 655374000 | 25950 | 25900 | 25950 | 25900 | 878 |
| 660 | 20250227 | 090500 | 632633700 | 25850 | 25800 | 25900 | 25800 | 1870 |
| 661 | 20250227 | 090400 | 584321050 | 25800 | 25900 | 25900 | 25750 | 1884 |
| 662 | 20250227 | 090300 | 535660100 | 25900 | 25950 | 25950 | 25800 | 939 |
| 663 | 20250227 | 090200 | 511369350 | 25850 | 25900 | 26000 | 25800 | 2359 |
| 664 | 20250227 | 090100 | 450397700 | 26000 | 25950 | 26100 | 25850 | 3980 |
| 665 | 20250227 | 090000 | 347231800 | 25950 | 26200 | 26200 | 25900 | 12484 |