36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 201800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 3623 |
| 3 | 20250227 | 201700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20250227 | 201600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20250227 | 201500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20250227 | 201400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20250227 | 201300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20250227 | 201200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20250227 | 201100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20250227 | 201000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20250227 | 200900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20250227 | 200800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20250227 | 200700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20250227 | 200600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20250227 | 200500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20250227 | 200400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20250227 | 200300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20250227 | 200200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20250227 | 200100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20250227 | 200000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20250227 | 195900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20250227 | 195800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20250227 | 195700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20250227 | 195600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20250227 | 195500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20250227 | 195400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20250227 | 195300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20250227 | 195200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20250227 | 195100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20250227 | 195000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20250227 | 194900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20250227 | 194800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 3623 |
| 33 | 20250227 | 194700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20250227 | 194600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20250227 | 194500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20250227 | 194400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20250227 | 194300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20250227 | 194200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20250227 | 194100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20250227 | 194000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20250227 | 193900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20250227 | 193800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20250227 | 193700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20250227 | 193600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20250227 | 193500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20250227 | 193400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20250227 | 193300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20250227 | 193200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20250227 | 193100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20250227 | 193000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20250227 | 192900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20250227 | 192800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20250227 | 192700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20250227 | 192600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20250227 | 192500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20250227 | 192400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20250227 | 192300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20250227 | 192200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20250227 | 192100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20250227 | 192000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20250227 | 191900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20250227 | 191800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 3623 |
| 63 | 20250227 | 191700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20250227 | 191600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20250227 | 191500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20250227 | 191400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20250227 | 191300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20250227 | 191200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20250227 | 191100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20250227 | 191000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20250227 | 190900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20250227 | 190800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20250227 | 190700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20250227 | 190600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20250227 | 190500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20250227 | 190400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20250227 | 190300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20250227 | 190200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20250227 | 190100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20250227 | 190000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20250227 | 185900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20250227 | 185800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20250227 | 185700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20250227 | 185600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20250227 | 185500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20250227 | 185400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20250227 | 185300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20250227 | 185200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20250227 | 185100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20250227 | 185000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20250227 | 184900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20250227 | 184800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 3623 |
| 93 | 20250227 | 184700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20250227 | 184600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20250227 | 184500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20250227 | 184400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20250227 | 184300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20250227 | 184200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20250227 | 184100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20250227 | 184000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20250227 | 183900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20250227 | 183800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20250227 | 183700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20250227 | 183600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20250227 | 183500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20250227 | 183400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20250227 | 183300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20250227 | 183200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20250227 | 183100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20250227 | 183000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20250227 | 182900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20250227 | 182800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20250227 | 182700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20250227 | 182600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20250227 | 182500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20250227 | 182400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20250227 | 182300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20250227 | 182200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20250227 | 182100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20250227 | 182000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20250227 | 181900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20250227 | 181800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 3623 |
| 123 | 20250227 | 181700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20250227 | 181600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20250227 | 181500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20250227 | 181400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20250227 | 181300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20250227 | 181200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20250227 | 181100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20250227 | 181000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20250227 | 180900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20250227 | 180800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20250227 | 180700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20250227 | 180600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20250227 | 180500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20250227 | 180400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20250227 | 180300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20250227 | 180200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20250227 | 180100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20250227 | 180000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20250227 | 175900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20250227 | 175800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20250227 | 175700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20250227 | 175600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20250227 | 175500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20250227 | 175400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20250227 | 175300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20250227 | 175200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20250227 | 175100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20250227 | 175000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20250227 | 174900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20250227 | 174800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 3623 |
| 153 | 20250227 | 174700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20250227 | 174600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20250227 | 174500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20250227 | 174400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20250227 | 174300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20250227 | 174200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20250227 | 174100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20250227 | 174000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20250227 | 173900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20250227 | 173800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20250227 | 173700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20250227 | 173600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20250227 | 173500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20250227 | 173400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20250227 | 173300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20250227 | 173200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20250227 | 173100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20250227 | 173000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20250227 | 172900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20250227 | 172800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20250227 | 172700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20250227 | 172600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20250227 | 172500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20250227 | 172400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20250227 | 172300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20250227 | 172200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20250227 | 172100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20250227 | 172000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20250227 | 171900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20250227 | 171800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 3623 |
| 183 | 20250227 | 171700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20250227 | 171600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20250227 | 171500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20250227 | 171400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20250227 | 171300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20250227 | 171200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20250227 | 171100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20250227 | 171000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20250227 | 170900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20250227 | 170800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20250227 | 170700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20250227 | 170600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20250227 | 170500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20250227 | 170400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20250227 | 170300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20250227 | 170200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20250227 | 170100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20250227 | 170000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20250227 | 165900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20250227 | 165800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20250227 | 165700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20250227 | 165600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20250227 | 165500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20250227 | 165400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20250227 | 165300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20250227 | 165200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20250227 | 165100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20250227 | 165000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20250227 | 164900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20250227 | 164800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 3623 |
| 213 | 20250227 | 164700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20250227 | 164600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20250227 | 164500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20250227 | 164400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20250227 | 164300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20250227 | 164200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20250227 | 164100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20250227 | 164000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20250227 | 163900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20250227 | 163800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20250227 | 163700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20250227 | 163600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20250227 | 163500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20250227 | 163400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20250227 | 163300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20250227 | 163200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20250227 | 163100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20250227 | 163000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20250227 | 162900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20250227 | 162800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20250227 | 162700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20250227 | 162600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20250227 | 162500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20250227 | 162400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20250227 | 162300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20250227 | 162200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20250227 | 162100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20250227 | 162000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20250227 | 161900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20250227 | 161800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 3623 |
| 243 | 20250227 | 161700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20250227 | 161600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20250227 | 161500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 246 | 20250227 | 161400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 247 | 20250227 | 161300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 248 | 20250227 | 161200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 249 | 20250227 | 161100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 250 | 20250227 | 161000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 251 | 20250227 | 160900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 252 | 20250227 | 160800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 253 | 20250227 | 160700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 254 | 20250227 | 160600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 255 | 20250227 | 160500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 256 | 20250227 | 160400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 257 | 20250227 | 160300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 258 | 20250227 | 160200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 259 | 20250227 | 160100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 260 | 20250227 | 160000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 261 | 20250227 | 155900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 262 | 20250227 | 155800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 263 | 20250227 | 155700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 264 | 20250227 | 155600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 265 | 20250227 | 155500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 266 | 20250227 | 155400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 267 | 20250227 | 155300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 268 | 20250227 | 155200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 269 | 20250227 | 155100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 270 | 20250227 | 155000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 271 | 20250227 | 154900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 272 | 20250227 | 154800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 3623 |
| 273 | 20250227 | 154700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 274 | 20250227 | 154600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 275 | 20250227 | 154500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 276 | 20250227 | 154400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 277 | 20250227 | 154300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 278 | 20250227 | 154200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 279 | 20250227 | 154100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 280 | 20250227 | 154000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 281 | 20250227 | 153900 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 282 | 20250227 | 153800 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 283 | 20250227 | 153700 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 284 | 20250227 | 153600 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 285 | 20250227 | 153500 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 286 | 20250227 | 153400 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 287 | 20250227 | 153300 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 288 | 20250227 | 153200 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 289 | 20250227 | 153100 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 290 | 20250227 | 153000 | 7812229500 | 39600 | 39600 | 39600 | 39600 | 3623 |
| 291 | 20250227 | 152900 | 7668758700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 292 | 20250227 | 152800 | 7668758700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 293 | 20250227 | 152700 | 7668758700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 294 | 20250227 | 152600 | 7668758700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 295 | 20250227 | 152500 | 7668758700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 296 | 20250227 | 152400 | 7668758700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 297 | 20250227 | 152300 | 7668758700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 298 | 20250227 | 152200 | 7668758700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 299 | 20250227 | 152100 | 7668758700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 300 | 20250227 | 152000 | 7668758700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 301 | 20250227 | 151900 | 7668758700 | 39500 | 39500 | 39550 | 39500 | 186 |
| 302 | 20250227 | 151800 | 7661411450 | 39500 | 39450 | 39550 | 39450 | 219 |
| 303 | 20250227 | 151700 | 7652761150 | 39500 | 39500 | 39500 | 39500 | 393 |
| 304 | 20250227 | 151600 | 7637237650 | 39500 | 39550 | 39600 | 39500 | 351 |
| 305 | 20250227 | 151500 | 7623361600 | 39600 | 39500 | 39600 | 39450 | 1070 |
| 306 | 20250227 | 151400 | 7581070600 | 39500 | 39550 | 39550 | 39400 | 3574 |
| 307 | 20250227 | 151300 | 7440094800 | 39550 | 39600 | 39600 | 39550 | 1090 |
| 308 | 20250227 | 151200 | 7396982400 | 39600 | 39550 | 39600 | 39550 | 176 |
| 309 | 20250227 | 151100 | 7390018300 | 39550 | 39500 | 39600 | 39500 | 591 |
| 310 | 20250227 | 151000 | 7366638400 | 39500 | 39500 | 39500 | 39500 | 103 |
| 311 | 20250227 | 150900 | 7362569900 | 39500 | 39550 | 39600 | 39450 | 1065 |
| 312 | 20250227 | 150800 | 7320495600 | 39550 | 39550 | 39550 | 39500 | 656 |
| 313 | 20250227 | 150700 | 7294573100 | 39500 | 39550 | 39600 | 39500 | 1223 |
| 314 | 20250227 | 150600 | 7246249600 | 39550 | 39550 | 39550 | 39550 | 100 |
| 315 | 20250227 | 150500 | 7242294600 | 39550 | 39550 | 39600 | 39550 | 16 |
| 316 | 20250227 | 150400 | 7241661750 | 39550 | 39650 | 39650 | 39550 | 263 |
| 317 | 20250227 | 150300 | 7231250600 | 39600 | 39550 | 39600 | 39450 | 1268 |
| 318 | 20250227 | 150200 | 7181083300 | 39550 | 39650 | 39650 | 39550 | 565 |
| 319 | 20250227 | 150100 | 7158714500 | 39600 | 39600 | 39600 | 39600 | 144 |
| 320 | 20250227 | 150000 | 7153012100 | 39600 | 39650 | 39650 | 39600 | 154 |
| 321 | 20250227 | 145900 | 7146913050 | 39600 | 39600 | 39650 | 39600 | 210 |
| 322 | 20250227 | 145800 | 7138596700 | 39650 | 39650 | 39650 | 39600 | 109 |
| 323 | 20250227 | 145700 | 7134275350 | 39650 | 39650 | 39650 | 39600 | 187 |
| 324 | 20250227 | 145600 | 7126863800 | 39650 | 39600 | 39650 | 39600 | 741 |
| 325 | 20250227 | 145500 | 7097483400 | 39600 | 39600 | 39650 | 39600 | 429 |
| 326 | 20250227 | 145400 | 7080494650 | 39600 | 39650 | 39700 | 39600 | 494 |
| 327 | 20250227 | 145300 | 7060908500 | 39650 | 39600 | 39650 | 39600 | 158 |
| 328 | 20250227 | 145200 | 7054647650 | 39600 | 39600 | 39700 | 39600 | 152 |
| 329 | 20250227 | 145100 | 7048622950 | 39600 | 39650 | 39650 | 39600 | 863 |
| 330 | 20250227 | 145000 | 7014444750 | 39650 | 39650 | 39650 | 39600 | 589 |
| 331 | 20250227 | 144900 | 6991103700 | 39650 | 39650 | 39700 | 39650 | 1158 |
| 332 | 20250227 | 144800 | 6945188650 | 39650 | 39600 | 39650 | 39600 | 117 |
| 333 | 20250227 | 144700 | 6940552750 | 39600 | 39600 | 39700 | 39600 | 571 |
| 334 | 20250227 | 144600 | 6917919100 | 39600 | 39600 | 39650 | 39600 | 1260 |
| 335 | 20250227 | 144500 | 6867979150 | 39600 | 39600 | 39600 | 39450 | 775 |
| 336 | 20250227 | 144400 | 6837304850 | 39600 | 39450 | 39600 | 39450 | 67 |
| 337 | 20250227 | 144300 | 6834657000 | 39600 | 39500 | 39600 | 39450 | 1893 |
| 338 | 20250227 | 144200 | 6759928450 | 39500 | 39550 | 39600 | 39500 | 209 |
| 339 | 20250227 | 144100 | 6751669050 | 39550 | 39550 | 39600 | 39550 | 926 |
| 340 | 20250227 | 144000 | 6715011050 | 39550 | 39550 | 39600 | 39550 | 116 |
| 341 | 20250227 | 143900 | 6710422800 | 39550 | 39600 | 39600 | 39550 | 504 |
| 342 | 20250227 | 143800 | 6690480400 | 39600 | 39650 | 39650 | 39600 | 323 |
| 343 | 20250227 | 143700 | 6677688250 | 39650 | 39650 | 39650 | 39650 | 102 |
| 344 | 20250227 | 143600 | 6673643950 | 39650 | 39650 | 39700 | 39600 | 1639 |
| 345 | 20250227 | 143500 | 6608659800 | 39650 | 39650 | 39650 | 39600 | 239 |
| 346 | 20250227 | 143400 | 6599189400 | 39650 | 39550 | 39650 | 39500 | 1256 |
| 347 | 20250227 | 143300 | 6549488800 | 39550 | 39450 | 39550 | 39450 | 2038 |
| 348 | 20250227 | 143200 | 6468949300 | 39400 | 39400 | 39450 | 39400 | 255 |
| 349 | 20250227 | 143100 | 6458899300 | 39400 | 39400 | 39450 | 39400 | 182 |
| 350 | 20250227 | 143000 | 6451724650 | 39400 | 39450 | 39450 | 39400 | 91 |
| 351 | 20250227 | 142900 | 6448138050 | 39450 | 39400 | 39450 | 39400 | 2778 |
| 352 | 20250227 | 142800 | 6338677800 | 39450 | 39450 | 39450 | 39400 | 241 |
| 353 | 20250227 | 142700 | 6329179350 | 39400 | 39450 | 39500 | 39400 | 2089 |
| 354 | 20250227 | 142600 | 6246776500 | 39450 | 39500 | 39500 | 39450 | 50 |
| 355 | 20250227 | 142500 | 6244803650 | 39500 | 39500 | 39500 | 39450 | 126 |
| 356 | 20250227 | 142400 | 6239831300 | 39500 | 39550 | 39550 | 39500 | 915 |
| 357 | 20250227 | 142300 | 6203687700 | 39550 | 39550 | 39550 | 39500 | 90 |
| 358 | 20250227 | 142200 | 6200131150 | 39500 | 39500 | 39550 | 39500 | 109 |
| 359 | 20250227 | 142100 | 6195825500 | 39500 | 39550 | 39550 | 39500 | 64 |
| 360 | 20250227 | 142000 | 6193296600 | 39550 | 39550 | 39550 | 39500 | 160 |
| 361 | 20250227 | 141900 | 6186971400 | 39550 | 39550 | 39550 | 39500 | 245 |
| 362 | 20250227 | 141800 | 6177284050 | 39500 | 39500 | 39550 | 39500 | 343 |
| 363 | 20250227 | 141700 | 6163726350 | 39500 | 39550 | 39550 | 39500 | 298 |
| 364 | 20250227 | 141600 | 6151952400 | 39550 | 39550 | 39550 | 39500 | 141 |
| 365 | 20250227 | 141500 | 6146378350 | 39550 | 39550 | 39550 | 39500 | 266 |
| 366 | 20250227 | 141400 | 6135869250 | 39550 | 39550 | 39550 | 39500 | 69 |
| 367 | 20250227 | 141300 | 6133142700 | 39500 | 39500 | 39550 | 39500 | 184 |
| 368 | 20250227 | 141200 | 6125873900 | 39500 | 39450 | 39550 | 39450 | 1020 |
| 369 | 20250227 | 141100 | 6085633550 | 39450 | 39550 | 39600 | 39450 | 1629 |
| 370 | 20250227 | 141000 | 6021288900 | 39550 | 39600 | 39600 | 39500 | 1547 |
| 371 | 20250227 | 140900 | 5960157450 | 39550 | 39550 | 39550 | 39550 | 231 |
| 372 | 20250227 | 140800 | 5951021400 | 39550 | 39550 | 39550 | 39500 | 153 |
| 373 | 20250227 | 140700 | 5944975400 | 39550 | 39550 | 39550 | 39500 | 180 |
| 374 | 20250227 | 140600 | 5937858950 | 39550 | 39550 | 39550 | 39550 | 33 |
| 375 | 20250227 | 140500 | 5936553800 | 39550 | 39600 | 39600 | 39500 | 770 |
| 376 | 20250227 | 140400 | 5906134000 | 39550 | 39600 | 39600 | 39550 | 112 |
| 377 | 20250227 | 140300 | 5901703800 | 39600 | 39550 | 39600 | 39550 | 804 |
| 378 | 20250227 | 140200 | 5869904300 | 39550 | 39600 | 39600 | 39550 | 270 |
| 379 | 20250227 | 140100 | 5859224700 | 39550 | 39550 | 39550 | 39550 | 149 |
| 380 | 20250227 | 140000 | 5853331750 | 39550 | 39600 | 39600 | 39500 | 741 |
| 381 | 20250227 | 135900 | 5824024650 | 39600 | 39600 | 39600 | 39550 | 37 |
| 382 | 20250227 | 135800 | 5822559700 | 39600 | 39600 | 39600 | 39600 | 56 |
| 383 | 20250227 | 135700 | 5820342100 | 39550 | 39600 | 39600 | 39550 | 68 |
| 384 | 20250227 | 135600 | 5817651800 | 39600 | 39600 | 39600 | 39600 | 1 |
| 385 | 20250227 | 135500 | 5817612200 | 39500 | 39550 | 39600 | 39500 | 40 |
| 386 | 20250227 | 135400 | 5816029250 | 39550 | 39550 | 39550 | 39550 | 366 |
| 387 | 20250227 | 135300 | 5801553950 | 39550 | 39600 | 39600 | 39550 | 43 |
| 388 | 20250227 | 135200 | 5799851900 | 39550 | 39550 | 39550 | 39550 | 176 |
| 389 | 20250227 | 135100 | 5792891100 | 39550 | 39550 | 39600 | 39550 | 241 |
| 390 | 20250227 | 135000 | 5783357950 | 39550 | 39550 | 39550 | 39500 | 151 |
| 391 | 20250227 | 134900 | 5777386500 | 39550 | 39550 | 39600 | 39550 | 745 |
| 392 | 20250227 | 134800 | 5747921450 | 39600 | 39550 | 39600 | 39500 | 1956 |
| 393 | 20250227 | 134700 | 5670596850 | 39550 | 39700 | 39700 | 39550 | 194 |
| 394 | 20250227 | 134600 | 5662922900 | 39700 | 39650 | 39700 | 39650 | 1732 |
| 395 | 20250227 | 134500 | 5594172350 | 39600 | 39650 | 39650 | 39600 | 7 |
| 396 | 20250227 | 134400 | 5593894900 | 39650 | 39550 | 39650 | 39550 | 25 |
| 397 | 20250227 | 134300 | 5592903750 | 39650 | 39650 | 39650 | 39650 | 10 |
| 398 | 20250227 | 134200 | 5592507250 | 39650 | 39600 | 39700 | 39600 | 358 |
| 399 | 20250227 | 134100 | 5578327950 | 39600 | 39600 | 39600 | 39600 | 274 |
| 400 | 20250227 | 134000 | 5567477550 | 39600 | 39650 | 39650 | 39600 | 232 |
| 401 | 20250227 | 133900 | 5558289550 | 39650 | 39650 | 39650 | 39650 | 443 |
| 402 | 20250227 | 133800 | 5540724600 | 39650 | 39650 | 39650 | 39650 | 9 |
| 403 | 20250227 | 133700 | 5540367750 | 39650 | 39650 | 39650 | 39650 | 7 |
| 404 | 20250227 | 133600 | 5540090200 | 39650 | 39650 | 39650 | 39650 | 37 |
| 405 | 20250227 | 133500 | 5538623150 | 39700 | 39700 | 39700 | 39700 | 13 |
| 406 | 20250227 | 133400 | 5538107050 | 39650 | 39700 | 39700 | 39650 | 91 |
| 407 | 20250227 | 133300 | 5534498650 | 39700 | 39700 | 39700 | 39700 | 19 |
| 408 | 20250227 | 133200 | 5533744350 | 39700 | 39700 | 39750 | 39700 | 552 |
| 409 | 20250227 | 133100 | 5511821800 | 39700 | 39650 | 39700 | 39650 | 21 |
| 410 | 20250227 | 133000 | 5510988200 | 39650 | 39650 | 39650 | 39650 | 14 |
| 411 | 20250227 | 132900 | 5510433100 | 39700 | 39700 | 39700 | 39650 | 206 |
| 412 | 20250227 | 132800 | 5502262400 | 39700 | 39700 | 39700 | 39700 | 131 |
| 413 | 20250227 | 132700 | 5497061700 | 39700 | 39700 | 39700 | 39700 | 7 |
| 414 | 20250227 | 132600 | 5496783800 | 39650 | 39700 | 39700 | 39650 | 804 |
| 415 | 20250227 | 132500 | 5464902700 | 39700 | 39700 | 39700 | 39650 | 23 |
| 416 | 20250227 | 132400 | 5463989850 | 39650 | 39700 | 39700 | 39650 | 17 |
| 417 | 20250227 | 132300 | 5463315750 | 39650 | 39650 | 39650 | 39600 | 563 |
| 418 | 20250227 | 132200 | 5441017800 | 39700 | 39650 | 39700 | 39600 | 658 |
| 419 | 20250227 | 132100 | 5414942700 | 39650 | 39650 | 39650 | 39650 | 149 |
| 420 | 20250227 | 132000 | 5409034850 | 39650 | 39650 | 39650 | 39650 | 45 |
| 421 | 20250227 | 131900 | 5407250600 | 39600 | 39600 | 39600 | 39600 | 107 |
| 422 | 20250227 | 131800 | 5403013400 | 39650 | 39600 | 39650 | 39600 | 321 |
| 423 | 20250227 | 131700 | 5390301450 | 39600 | 39600 | 39600 | 39550 | 357 |
| 424 | 20250227 | 131600 | 5376165350 | 39600 | 39600 | 39600 | 39550 | 1056 |
| 425 | 20250227 | 131500 | 5334395100 | 39600 | 39600 | 39600 | 39600 | 719 |
| 426 | 20250227 | 131400 | 5305922700 | 39650 | 39650 | 39650 | 39650 | 35 |
| 427 | 20250227 | 131300 | 5304534950 | 39650 | 39650 | 39650 | 39600 | 685 |
| 428 | 20250227 | 131200 | 5277399800 | 39650 | 39600 | 39650 | 39600 | 293 |
| 429 | 20250227 | 131100 | 5265782650 | 39650 | 39700 | 39700 | 39650 | 138 |
| 430 | 20250227 | 131000 | 5260310900 | 39650 | 39700 | 39700 | 39650 | 115 |
| 431 | 20250227 | 130900 | 5255750800 | 39700 | 39700 | 39700 | 39650 | 121 |
| 432 | 20250227 | 130800 | 5250950400 | 39700 | 39700 | 39700 | 39700 | 5 |
| 433 | 20250227 | 130700 | 5250751900 | 39700 | 39700 | 39700 | 39600 | 1245 |
| 434 | 20250227 | 130600 | 5201431500 | 39700 | 39700 | 39700 | 39700 | 216 |
| 435 | 20250227 | 130500 | 5192856300 | 39700 | 39700 | 39700 | 39700 | 30 |
| 436 | 20250227 | 130400 | 5191665300 | 39700 | 39700 | 39700 | 39700 | 15 |
| 437 | 20250227 | 130300 | 5191069800 | 39700 | 39650 | 39700 | 39650 | 164 |
| 438 | 20250227 | 130200 | 5184560050 | 39650 | 39650 | 39650 | 39600 | 1378 |
| 439 | 20250227 | 130100 | 5129958900 | 39700 | 39700 | 39750 | 39650 | 924 |
| 440 | 20250227 | 130000 | 5093273800 | 39700 | 39700 | 39700 | 39700 | 31 |
| 441 | 20250227 | 125900 | 5092043100 | 39650 | 39750 | 39750 | 39650 | 86 |
| 442 | 20250227 | 125800 | 5088625450 | 39700 | 39700 | 39700 | 39700 | 1213 |
| 443 | 20250227 | 125700 | 5040469350 | 39700 | 39800 | 39800 | 39700 | 1166 |
| 444 | 20250227 | 125600 | 4994071850 | 39700 | 39800 | 39800 | 39700 | 12 |
| 445 | 20250227 | 125500 | 4993594400 | 39800 | 39700 | 39800 | 39700 | 148 |
| 446 | 20250227 | 125400 | 4987718700 | 39750 | 39800 | 39800 | 39750 | 470 |
| 447 | 20250227 | 125300 | 4969035600 | 39800 | 39800 | 39800 | 39800 | 15 |
| 448 | 20250227 | 125200 | 4968438600 | 39800 | 39750 | 39800 | 39750 | 44 |
| 449 | 20250227 | 125100 | 4966689250 | 39800 | 39800 | 39800 | 39750 | 5 |
| 450 | 20250227 | 125000 | 4966490400 | 39800 | 39800 | 39800 | 39800 | 98 |
| 451 | 20250227 | 124900 | 4962590000 | 39800 | 39750 | 39800 | 39750 | 129 |
| 452 | 20250227 | 124800 | 4957457150 | 39750 | 39750 | 39800 | 39750 | 37 |
| 453 | 20250227 | 124700 | 4955985150 | 39800 | 39750 | 39800 | 39750 | 68 |
| 454 | 20250227 | 124600 | 4953280050 | 39800 | 39800 | 39800 | 39800 | 108 |
| 455 | 20250227 | 124500 | 4948981650 | 39800 | 39800 | 39800 | 39800 | 1 |
| 456 | 20250227 | 124400 | 4948941850 | 39800 | 39800 | 39800 | 39750 | 110 |
| 457 | 20250227 | 124300 | 4944568850 | 39750 | 39750 | 39750 | 39750 | 308 |
| 458 | 20250227 | 124200 | 4932325850 | 39750 | 39800 | 39800 | 39750 | 27 |
| 459 | 20250227 | 124100 | 4931251350 | 39800 | 39800 | 39800 | 39750 | 339 |
| 460 | 20250227 | 124000 | 4917775150 | 39800 | 39800 | 39800 | 39800 | 326 |
| 461 | 20250227 | 123900 | 4904800350 | 39850 | 39850 | 39850 | 39850 | 111 |
| 462 | 20250227 | 123800 | 4900377000 | 39850 | 39850 | 39850 | 39850 | 30 |
| 463 | 20250227 | 123700 | 4899181500 | 39850 | 39900 | 39900 | 39850 | 59 |
| 464 | 20250227 | 123600 | 4896829900 | 39850 | 39850 | 39900 | 39800 | 358 |
| 465 | 20250227 | 123500 | 4882558750 | 39850 | 39850 | 39900 | 39850 | 411 |
| 466 | 20250227 | 123400 | 4866177450 | 39900 | 39850 | 39900 | 39850 | 251 |
| 467 | 20250227 | 123300 | 4856175050 | 39850 | 39850 | 39850 | 39850 | 111 |
| 468 | 20250227 | 123200 | 4851751700 | 39850 | 39800 | 39850 | 39800 | 142 |
| 469 | 20250227 | 123100 | 4846095100 | 39800 | 39800 | 39850 | 39800 | 296 |
| 470 | 20250227 | 123000 | 4834313850 | 39800 | 39800 | 39800 | 39800 | 118 |
| 471 | 20250227 | 122900 | 4829617450 | 39800 | 39800 | 39800 | 39800 | 9 |
| 472 | 20250227 | 122800 | 4829259250 | 39750 | 39800 | 39800 | 39750 | 375 |
| 473 | 20250227 | 122700 | 4814338700 | 39800 | 39850 | 39850 | 39800 | 136 |
| 474 | 20250227 | 122600 | 4808919600 | 39850 | 39850 | 39850 | 39850 | 9 |
| 475 | 20250227 | 122500 | 4808560950 | 39850 | 39850 | 39850 | 39850 | 2 |
| 476 | 20250227 | 122400 | 4808481250 | 39800 | 39800 | 39850 | 39800 | 144 |
| 477 | 20250227 | 122300 | 4802749700 | 39800 | 39800 | 39850 | 39800 | 1350 |
| 478 | 20250227 | 122200 | 4748953950 | 39800 | 39800 | 39850 | 39800 | 1018 |
| 479 | 20250227 | 122100 | 4708387100 | 39800 | 39800 | 39800 | 39800 | 166 |
| 480 | 20250227 | 122000 | 4701780300 | 39750 | 39850 | 39850 | 39750 | 47 |
| 481 | 20250227 | 121900 | 4699911250 | 39850 | 39800 | 39850 | 39750 | 248 |
| 482 | 20250227 | 121800 | 4690040850 | 39800 | 39800 | 39800 | 39750 | 10 |
| 483 | 20250227 | 121700 | 4689642900 | 39750 | 39750 | 39750 | 39750 | 105 |
| 484 | 20250227 | 121600 | 4685469150 | 39750 | 39800 | 39800 | 39700 | 16 |
| 485 | 20250227 | 121500 | 4684833050 | 39800 | 39800 | 39800 | 39800 | 71 |
| 486 | 20250227 | 121400 | 4682007250 | 39800 | 39800 | 39800 | 39800 | 230 |
| 487 | 20250227 | 121300 | 4672853250 | 39800 | 39750 | 39800 | 39750 | 159 |
| 488 | 20250227 | 121200 | 4666532550 | 39750 | 39750 | 39750 | 39750 | 255 |
| 489 | 20250227 | 121100 | 4656396300 | 39750 | 39750 | 39750 | 39750 | 107 |
| 490 | 20250227 | 121000 | 4652143050 | 39700 | 39800 | 39800 | 39700 | 86 |
| 491 | 20250227 | 120900 | 4648725200 | 39800 | 39800 | 39800 | 39800 | 111 |
| 492 | 20250227 | 120800 | 4644307400 | 39800 | 39800 | 39800 | 39800 | 1 |
| 493 | 20250227 | 120700 | 4644267600 | 39700 | 39800 | 39850 | 39700 | 993 |
| 494 | 20250227 | 120600 | 4604807800 | 39800 | 39850 | 39850 | 39800 | 24 |
| 495 | 20250227 | 120500 | 4603852550 | 39800 | 39800 | 39850 | 39800 | 93 |
| 496 | 20250227 | 120400 | 4600150650 | 39800 | 39800 | 39850 | 39800 | 262 |
| 497 | 20250227 | 120300 | 4589723000 | 39800 | 39800 | 39800 | 39800 | 191 |
| 498 | 20250227 | 120200 | 4582121200 | 39700 | 39700 | 39800 | 39700 | 145 |
| 499 | 20250227 | 120100 | 4576356700 | 39700 | 39700 | 39700 | 39650 | 293 |
| 500 | 20250227 | 120000 | 4564724800 | 39650 | 39650 | 39650 | 39650 | 157 |
| 501 | 20250227 | 115900 | 4558499750 | 39650 | 39650 | 39650 | 39650 | 51 |
| 502 | 20250227 | 115800 | 4556477600 | 39650 | 39650 | 39650 | 39650 | 15 |
| 503 | 20250227 | 115700 | 4555882850 | 39700 | 39650 | 39700 | 39650 | 48 |
| 504 | 20250227 | 115600 | 4553979600 | 39650 | 39650 | 39700 | 39650 | 239 |
| 505 | 20250227 | 115500 | 4544503000 | 39650 | 39650 | 39650 | 39650 | 5 |
| 506 | 20250227 | 115400 | 4544304750 | 39650 | 39650 | 39650 | 39600 | 173 |
| 507 | 20250227 | 115300 | 4537453050 | 39600 | 39650 | 39650 | 39600 | 6 |
| 508 | 20250227 | 115200 | 4537215200 | 39650 | 39650 | 39650 | 39650 | 37 |
| 509 | 20250227 | 115100 | 4535748150 | 39650 | 39700 | 39700 | 39600 | 145 |
| 510 | 20250227 | 115000 | 4529998100 | 39650 | 39600 | 39650 | 39550 | 2034 |
| 511 | 20250227 | 114900 | 4449492200 | 39600 | 39600 | 39600 | 39600 | 484 |
| 512 | 20250227 | 114800 | 4430325800 | 39600 | 39600 | 39600 | 39600 | 293 |
| 513 | 20250227 | 114700 | 4418723000 | 39550 | 39550 | 39550 | 39500 | 226 |
| 514 | 20250227 | 114600 | 4409784800 | 39550 | 39550 | 39550 | 39550 | 57 |
| 515 | 20250227 | 114500 | 4407530450 | 39550 | 39550 | 39550 | 39550 | 62 |
| 516 | 20250227 | 114400 | 4405078350 | 39550 | 39550 | 39550 | 39550 | 119 |
| 517 | 20250227 | 114300 | 4400371900 | 39550 | 39550 | 39550 | 39550 | 43 |
| 518 | 20250227 | 114200 | 4398671250 | 39500 | 39500 | 39500 | 39500 | 10 |
| 519 | 20250227 | 114100 | 4398276250 | 39550 | 39550 | 39550 | 39500 | 113 |
| 520 | 20250227 | 114000 | 4393810100 | 39550 | 39550 | 39550 | 39550 | 0 |
| 521 | 20250227 | 113900 | 4393810100 | 39550 | 39500 | 39550 | 39500 | 234 |
| 522 | 20250227 | 113800 | 4384566550 | 39500 | 39500 | 39500 | 39450 | 62 |
| 523 | 20250227 | 113700 | 4382118800 | 39500 | 39500 | 39500 | 39500 | 22 |
| 524 | 20250227 | 113600 | 4381249800 | 39500 | 39500 | 39500 | 39500 | 108 |
| 525 | 20250227 | 113500 | 4376983800 | 39500 | 39550 | 39550 | 39500 | 667 |
| 526 | 20250227 | 113400 | 4350630850 | 39550 | 39550 | 39550 | 39500 | 45 |
| 527 | 20250227 | 113300 | 4348852150 | 39500 | 39550 | 39550 | 39500 | 266 |
| 528 | 20250227 | 113200 | 4338342150 | 39550 | 39550 | 39550 | 39550 | 242 |
| 529 | 20250227 | 113100 | 4328771050 | 39550 | 39550 | 39550 | 39500 | 19 |
| 530 | 20250227 | 113000 | 4328019800 | 39600 | 39600 | 39600 | 39500 | 2039 |
| 531 | 20250227 | 112900 | 4247477600 | 39500 | 39500 | 39500 | 39500 | 182 |
| 532 | 20250227 | 112800 | 4240288600 | 39550 | 39550 | 39550 | 39500 | 705 |
| 533 | 20250227 | 112700 | 4212425600 | 39500 | 39550 | 39550 | 39500 | 1033 |
| 534 | 20250227 | 112600 | 4171620450 | 39550 | 39550 | 39550 | 39550 | 33 |
| 535 | 20250227 | 112500 | 4170315300 | 39550 | 39550 | 39550 | 39550 | 73 |
| 536 | 20250227 | 112400 | 4167428150 | 39550 | 39550 | 39550 | 39550 | 61 |
| 537 | 20250227 | 112300 | 4165015600 | 39550 | 39550 | 39550 | 39550 | 463 |
| 538 | 20250227 | 112200 | 4146703950 | 39550 | 39550 | 39550 | 39550 | 206 |
| 539 | 20250227 | 112100 | 4138556650 | 39550 | 39500 | 39550 | 39500 | 321 |
| 540 | 20250227 | 112000 | 4125869750 | 39500 | 39550 | 39550 | 39500 | 263 |
| 541 | 20250227 | 111900 | 4115473650 | 39550 | 39550 | 39550 | 39500 | 263 |
| 542 | 20250227 | 111800 | 4105077000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 543 | 20250227 | 111700 | 4105077000 | 39550 | 39500 | 39550 | 39500 | 960 |
| 544 | 20250227 | 111600 | 4067156550 | 39550 | 39550 | 39550 | 39500 | 76 |
| 545 | 20250227 | 111500 | 4064154150 | 39500 | 39550 | 39550 | 39500 | 57 |
| 546 | 20250227 | 111400 | 4061901450 | 39550 | 39500 | 39600 | 39450 | 639 |
| 547 | 20250227 | 111300 | 4036658500 | 39500 | 39600 | 39600 | 39500 | 846 |
| 548 | 20250227 | 111200 | 4003210500 | 39600 | 39600 | 39600 | 39600 | 32 |
| 549 | 20250227 | 111100 | 4001943300 | 39600 | 39550 | 39600 | 39550 | 70 |
| 550 | 20250227 | 111000 | 3999173150 | 39550 | 39550 | 39550 | 39500 | 524 |
| 551 | 20250227 | 110900 | 3978450000 | 39550 | 39600 | 39600 | 39550 | 26 |
| 552 | 20250227 | 110800 | 3977420500 | 39600 | 39600 | 39600 | 39550 | 321 |
| 553 | 20250227 | 110700 | 3964709050 | 39600 | 39600 | 39600 | 39500 | 566 |
| 554 | 20250227 | 110600 | 3942321200 | 39550 | 39500 | 39550 | 39500 | 72 |
| 555 | 20250227 | 110500 | 3939476450 | 39500 | 39500 | 39550 | 39500 | 260 |
| 556 | 20250227 | 110400 | 3929206100 | 39500 | 39500 | 39500 | 39450 | 257 |
| 557 | 20250227 | 110300 | 3919066400 | 39450 | 39500 | 39500 | 39450 | 949 |
| 558 | 20250227 | 110200 | 3881616100 | 39500 | 39500 | 39500 | 39450 | 501 |
| 559 | 20250227 | 110100 | 3861834500 | 39450 | 39500 | 39500 | 39450 | 221 |
| 560 | 20250227 | 110000 | 3853114050 | 39500 | 39550 | 39600 | 39500 | 290 |
| 561 | 20250227 | 105900 | 3841650400 | 39600 | 39500 | 39600 | 39500 | 198 |
| 562 | 20250227 | 105800 | 3833826800 | 39450 | 39500 | 39550 | 39450 | 635 |
| 563 | 20250227 | 105700 | 3808760050 | 39500 | 39600 | 39600 | 39450 | 2442 |
| 564 | 20250227 | 105600 | 3712299200 | 39600 | 39600 | 39600 | 39550 | 1553 |
| 565 | 20250227 | 105500 | 3650821650 | 39550 | 39550 | 39600 | 39550 | 166 |
| 566 | 20250227 | 105400 | 3644255800 | 39600 | 39600 | 39600 | 39600 | 19 |
| 567 | 20250227 | 105300 | 3643503400 | 39600 | 39600 | 39650 | 39600 | 94 |
| 568 | 20250227 | 105200 | 3639780750 | 39600 | 39700 | 39700 | 39600 | 373 |
| 569 | 20250227 | 105100 | 3625007350 | 39650 | 39650 | 39650 | 39600 | 259 |
| 570 | 20250227 | 105000 | 3614738400 | 39600 | 39650 | 39650 | 39600 | 276 |
| 571 | 20250227 | 104900 | 3603808500 | 39650 | 39650 | 39700 | 39600 | 177 |
| 572 | 20250227 | 104800 | 3596791350 | 39650 | 39650 | 39650 | 39650 | 281 |
| 573 | 20250227 | 104700 | 3585649700 | 39650 | 39650 | 39700 | 39650 | 101 |
| 574 | 20250227 | 104600 | 3581644650 | 39650 | 39650 | 39700 | 39650 | 205 |
| 575 | 20250227 | 104500 | 3573515450 | 39650 | 39650 | 39700 | 39650 | 77 |
| 576 | 20250227 | 104400 | 3570461550 | 39650 | 39700 | 39700 | 39650 | 405 |
| 577 | 20250227 | 104300 | 3554396250 | 39700 | 39700 | 39700 | 39650 | 55 |
| 578 | 20250227 | 104200 | 3552212800 | 39700 | 39600 | 39700 | 39550 | 840 |
| 579 | 20250227 | 104100 | 3518963200 | 39600 | 39600 | 39650 | 39500 | 3943 |
| 580 | 20250227 | 104000 | 3363063100 | 39600 | 39600 | 39750 | 39600 | 561 |
| 581 | 20250227 | 103900 | 3340847300 | 39600 | 39650 | 39650 | 39600 | 853 |
| 582 | 20250227 | 103800 | 3307065100 | 39650 | 39650 | 39650 | 39600 | 156 |
| 583 | 20250227 | 103700 | 3300879900 | 39650 | 39750 | 39750 | 39650 | 1746 |
| 584 | 20250227 | 103600 | 3231584550 | 39750 | 39750 | 39750 | 39700 | 270 |
| 585 | 20250227 | 103500 | 3220852100 | 39700 | 39800 | 39800 | 39700 | 341 |
| 586 | 20250227 | 103400 | 3207297100 | 39800 | 39750 | 39850 | 39750 | 61 |
| 587 | 20250227 | 103300 | 3204871250 | 39750 | 39750 | 39800 | 39750 | 420 |
| 588 | 20250227 | 103200 | 3188170950 | 39800 | 39800 | 39800 | 39750 | 127 |
| 589 | 20250227 | 103100 | 3183119600 | 39800 | 39800 | 39800 | 39800 | 35 |
| 590 | 20250227 | 103000 | 3181726600 | 39800 | 39800 | 39850 | 39800 | 988 |
| 591 | 20250227 | 102900 | 3142402100 | 39800 | 39850 | 39850 | 39800 | 188 |
| 592 | 20250227 | 102800 | 3134911100 | 39800 | 39850 | 39850 | 39800 | 55 |
| 593 | 20250227 | 102700 | 3132721650 | 39800 | 39850 | 39850 | 39800 | 119 |
| 594 | 20250227 | 102600 | 3127982050 | 39850 | 39800 | 39850 | 39800 | 23 |
| 595 | 20250227 | 102500 | 3127066100 | 39800 | 39800 | 39800 | 39800 | 171 |
| 596 | 20250227 | 102400 | 3120260300 | 39800 | 39850 | 39850 | 39800 | 334 |
| 597 | 20250227 | 102300 | 3106950450 | 39850 | 39800 | 39850 | 39800 | 10 |
| 598 | 20250227 | 102200 | 3106552050 | 39800 | 39850 | 39850 | 39800 | 32 |
| 599 | 20250227 | 102100 | 3105278200 | 39850 | 39700 | 39850 | 39700 | 24 |
| 600 | 20250227 | 102000 | 3104323050 | 39700 | 39700 | 39800 | 39700 | 316 |
| 601 | 20250227 | 101900 | 3091777650 | 39700 | 39700 | 39800 | 39700 | 23 |
| 602 | 20250227 | 101800 | 3090862650 | 39650 | 39800 | 39850 | 39650 | 1048 |
| 603 | 20250227 | 101700 | 3049236850 | 39850 | 39850 | 39850 | 39850 | 313 |
| 604 | 20250227 | 101600 | 3036763800 | 39800 | 39800 | 39800 | 39800 | 1 |
| 605 | 20250227 | 101500 | 3036724000 | 39800 | 39800 | 39800 | 39750 | 17 |
| 606 | 20250227 | 101400 | 3036047450 | 39800 | 39750 | 39800 | 39750 | 394 |
| 607 | 20250227 | 101300 | 3020373050 | 39750 | 39800 | 39800 | 39750 | 100 |
| 608 | 20250227 | 101200 | 3016397200 | 39800 | 39850 | 39850 | 39800 | 56 |
| 609 | 20250227 | 101100 | 3014167900 | 39850 | 39850 | 39850 | 39800 | 175 |
| 610 | 20250227 | 101000 | 3007194250 | 39750 | 39800 | 39800 | 39750 | 62 |
| 611 | 20250227 | 100900 | 3004729300 | 39900 | 39700 | 39900 | 39700 | 772 |
| 612 | 20250227 | 100800 | 2973974150 | 39700 | 39700 | 39700 | 39700 | 80 |
| 613 | 20250227 | 100700 | 2970798150 | 39700 | 39750 | 39750 | 39700 | 35 |
| 614 | 20250227 | 100600 | 2969406950 | 39750 | 39700 | 39750 | 39650 | 289 |
| 615 | 20250227 | 100500 | 2957935450 | 39700 | 39800 | 39800 | 39700 | 1669 |
| 616 | 20250227 | 100400 | 2891615750 | 39850 | 39800 | 39850 | 39800 | 103 |
| 617 | 20250227 | 100300 | 2887514300 | 39850 | 39850 | 39850 | 39850 | 30 |
| 618 | 20250227 | 100200 | 2886318800 | 39850 | 39850 | 39850 | 39750 | 275 |
| 619 | 20250227 | 100100 | 2875362400 | 39850 | 39850 | 39850 | 39750 | 166 |
| 620 | 20250227 | 100000 | 2868747400 | 39850 | 39800 | 39850 | 39800 | 422 |
| 621 | 20250227 | 095900 | 2851931000 | 39800 | 39800 | 39850 | 39800 | 59 |
| 622 | 20250227 | 095800 | 2849582650 | 39800 | 39750 | 39850 | 39750 | 73 |
| 623 | 20250227 | 095700 | 2846676500 | 39850 | 39800 | 39850 | 39800 | 95 |
| 624 | 20250227 | 095600 | 2842894950 | 39850 | 39800 | 39850 | 39750 | 73 |
| 625 | 20250227 | 095500 | 2839989550 | 39800 | 39850 | 39900 | 39800 | 727 |
| 626 | 20250227 | 095400 | 2811031650 | 39850 | 39800 | 39850 | 39750 | 26 |
| 627 | 20250227 | 095300 | 2809997150 | 39750 | 39800 | 39800 | 39750 | 55 |
| 628 | 20250227 | 095200 | 2807809650 | 39800 | 39850 | 39850 | 39800 | 531 |
| 629 | 20250227 | 095100 | 2786673600 | 39850 | 39850 | 39900 | 39800 | 929 |
| 630 | 20250227 | 095000 | 2749656950 | 39850 | 39850 | 39850 | 39800 | 450 |
| 631 | 20250227 | 094900 | 2731725700 | 39850 | 39800 | 39850 | 39750 | 86 |
| 632 | 20250227 | 094800 | 2728305800 | 39750 | 39750 | 39850 | 39750 | 272 |
| 633 | 20250227 | 094700 | 2717478050 | 39750 | 39800 | 39850 | 39750 | 940 |
| 634 | 20250227 | 094600 | 2680101150 | 39850 | 39800 | 39900 | 39750 | 623 |
| 635 | 20250227 | 094500 | 2655322600 | 39850 | 39850 | 39850 | 39700 | 649 |
| 636 | 20250227 | 094400 | 2629542850 | 39850 | 39600 | 39850 | 39600 | 1990 |
| 637 | 20250227 | 094300 | 2550605550 | 39600 | 39550 | 39600 | 39500 | 3170 |
| 638 | 20250227 | 094200 | 2425258000 | 39550 | 39650 | 39650 | 39550 | 5405 |
| 639 | 20250227 | 094100 | 2211369850 | 39650 | 39650 | 39700 | 39650 | 234 |
| 640 | 20250227 | 094000 | 2202087700 | 39700 | 39750 | 39750 | 39650 | 1103 |
| 641 | 20250227 | 093900 | 2158315100 | 39750 | 39750 | 39750 | 39750 | 112 |
| 642 | 20250227 | 093800 | 2153863100 | 39750 | 39750 | 39750 | 39700 | 525 |
| 643 | 20250227 | 093700 | 2132994400 | 39750 | 39800 | 39800 | 39700 | 946 |
| 644 | 20250227 | 093600 | 2095390400 | 39750 | 39800 | 39900 | 39750 | 596 |
| 645 | 20250227 | 093500 | 2071678750 | 39800 | 39900 | 39900 | 39800 | 259 |
| 646 | 20250227 | 093400 | 2061368550 | 39800 | 39800 | 39900 | 39800 | 328 |
| 647 | 20250227 | 093300 | 2048312650 | 39900 | 39900 | 39900 | 39750 | 893 |
| 648 | 20250227 | 093200 | 2012806600 | 39900 | 39850 | 39900 | 39800 | 1159 |
| 649 | 20250227 | 093100 | 1966613650 | 39750 | 39800 | 39850 | 39750 | 409 |
| 650 | 20250227 | 093000 | 1950337400 | 39850 | 39900 | 39900 | 39750 | 183 |
| 651 | 20250227 | 092900 | 1943044600 | 39900 | 39800 | 39900 | 39550 | 3635 |
| 652 | 20250227 | 092800 | 1798887600 | 39800 | 39850 | 39900 | 39700 | 1620 |
| 653 | 20250227 | 092700 | 1734467450 | 39850 | 39850 | 39850 | 39800 | 230 |
| 654 | 20250227 | 092600 | 1725302050 | 39850 | 39850 | 39850 | 39850 | 113 |
| 655 | 20250227 | 092500 | 1720799000 | 39850 | 39900 | 39900 | 39750 | 904 |
| 656 | 20250227 | 092400 | 1684822200 | 39900 | 40000 | 40000 | 39800 | 934 |
| 657 | 20250227 | 092300 | 1647633150 | 39900 | 39950 | 40000 | 39900 | 370 |
| 658 | 20250227 | 092200 | 1632863450 | 40000 | 40000 | 40050 | 39950 | 439 |
| 659 | 20250227 | 092100 | 1615318100 | 40000 | 39950 | 40000 | 39950 | 119 |
| 660 | 20250227 | 092000 | 1610563950 | 39900 | 40000 | 40000 | 39900 | 648 |
| 661 | 20250227 | 091900 | 1584654150 | 39950 | 39800 | 39950 | 39800 | 1500 |
| 662 | 20250227 | 091800 | 1524793450 | 39800 | 39850 | 39900 | 39750 | 939 |
| 663 | 20250227 | 091700 | 1487396500 | 39800 | 39950 | 39950 | 39750 | 337 |
| 664 | 20250227 | 091600 | 1473978100 | 39950 | 39800 | 39950 | 39650 | 1480 |
| 665 | 20250227 | 091500 | 1415170900 | 39800 | 39900 | 39900 | 39800 | 1504 |
| 666 | 20250227 | 091400 | 1355269400 | 39900 | 39900 | 39950 | 39900 | 164 |
| 667 | 20250227 | 091300 | 1348725000 | 39900 | 40000 | 40000 | 39850 | 1965 |
| 668 | 20250227 | 091200 | 1270215050 | 40000 | 40000 | 40000 | 39950 | 183 |
| 669 | 20250227 | 091100 | 1262896200 | 39950 | 39900 | 39950 | 39850 | 289 |
| 670 | 20250227 | 091000 | 1251366900 | 39900 | 40000 | 40000 | 39900 | 1715 |
| 671 | 20250227 | 090900 | 1182822000 | 40000 | 39950 | 40050 | 39900 | 1041 |
| 672 | 20250227 | 090800 | 1141232050 | 39900 | 39850 | 39900 | 39800 | 1946 |
| 673 | 20250227 | 090700 | 1063647050 | 39850 | 39800 | 39900 | 39800 | 1546 |
| 674 | 20250227 | 090600 | 1001998650 | 39850 | 39700 | 39850 | 39650 | 3217 |
| 675 | 20250227 | 090500 | 874194450 | 39700 | 39850 | 39900 | 39700 | 3363 |
| 676 | 20250227 | 090400 | 740442000 | 39850 | 39800 | 39900 | 39800 | 1372 |
| 677 | 20250227 | 090300 | 685795050 | 39800 | 39800 | 39900 | 39650 | 1440 |
| 678 | 20250227 | 090200 | 628589800 | 39800 | 39800 | 39800 | 39700 | 3657 |
| 679 | 20250227 | 090100 | 483325300 | 39750 | 39850 | 39950 | 39500 | 4740 |
| 680 | 20250227 | 090000 | 294841000 | 39850 | 40250 | 40250 | 39800 | 7361 |