30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 191900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 9071 |
| 3 | 20250228 | 191800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20250228 | 191700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20250228 | 191600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20250228 | 191500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20250228 | 191400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20250228 | 191300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20250228 | 191200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20250228 | 191100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20250228 | 191000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20250228 | 190900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20250228 | 190800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20250228 | 190700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20250228 | 190600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20250228 | 190500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20250228 | 190400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20250228 | 190300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20250228 | 190200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20250228 | 190100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20250228 | 190000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20250228 | 185900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20250228 | 185800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20250228 | 185700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20250228 | 185600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20250228 | 185500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20250228 | 185400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20250228 | 185300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20250228 | 185200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20250228 | 185100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20250228 | 185000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20250228 | 184900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 9071 |
| 33 | 20250228 | 184800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20250228 | 184700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20250228 | 184600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20250228 | 184500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20250228 | 184400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20250228 | 184300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20250228 | 184200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20250228 | 184100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20250228 | 184000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20250228 | 183900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20250228 | 183800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20250228 | 183700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20250228 | 183600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20250228 | 183500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20250228 | 183400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20250228 | 183300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20250228 | 183200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20250228 | 183100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20250228 | 183000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20250228 | 182900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20250228 | 182800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20250228 | 182700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20250228 | 182600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20250228 | 182500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20250228 | 182400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20250228 | 182300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20250228 | 182200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20250228 | 182100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20250228 | 182000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20250228 | 181900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 9071 |
| 63 | 20250228 | 181800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20250228 | 181700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20250228 | 181600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20250228 | 181500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20250228 | 181400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20250228 | 181300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20250228 | 181200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20250228 | 181100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20250228 | 181000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20250228 | 180900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20250228 | 180800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20250228 | 180700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20250228 | 180600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20250228 | 180500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20250228 | 180400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20250228 | 180300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20250228 | 180200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20250228 | 180100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20250228 | 180000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20250228 | 175900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20250228 | 175800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20250228 | 175700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20250228 | 175600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20250228 | 175500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20250228 | 175400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20250228 | 175300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20250228 | 175200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20250228 | 175100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20250228 | 175000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20250228 | 174900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 9071 |
| 93 | 20250228 | 174800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20250228 | 174700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20250228 | 174600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20250228 | 174500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20250228 | 174400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20250228 | 174300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20250228 | 174200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20250228 | 174100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20250228 | 174000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20250228 | 173900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20250228 | 173800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20250228 | 173700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20250228 | 173600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20250228 | 173500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20250228 | 173400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20250228 | 173300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20250228 | 173200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20250228 | 173100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20250228 | 173000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20250228 | 172900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20250228 | 172800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20250228 | 172700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20250228 | 172600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20250228 | 172500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20250228 | 172400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20250228 | 172300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20250228 | 172200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20250228 | 172100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20250228 | 172000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20250228 | 171900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 9071 |
| 123 | 20250228 | 171800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20250228 | 171700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20250228 | 171600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20250228 | 171500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20250228 | 171400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20250228 | 171300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20250228 | 171200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20250228 | 171100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20250228 | 171000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20250228 | 170900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20250228 | 170800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20250228 | 170700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20250228 | 170600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20250228 | 170500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20250228 | 170400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20250228 | 170300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20250228 | 170200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20250228 | 170100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20250228 | 170000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20250228 | 165900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20250228 | 165800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20250228 | 165700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20250228 | 165600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20250228 | 165500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20250228 | 165400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20250228 | 165300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20250228 | 165200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20250228 | 165100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20250228 | 165000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20250228 | 164900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 9071 |
| 153 | 20250228 | 164800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20250228 | 164700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20250228 | 164600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20250228 | 164500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20250228 | 164400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20250228 | 164300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20250228 | 164200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20250228 | 164100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20250228 | 164000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20250228 | 163900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20250228 | 163800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20250228 | 163700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20250228 | 163600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20250228 | 163500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20250228 | 163400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20250228 | 163300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20250228 | 163200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20250228 | 163100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20250228 | 163000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20250228 | 162900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20250228 | 162800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20250228 | 162700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20250228 | 162600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20250228 | 162500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20250228 | 162400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20250228 | 162300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20250228 | 162200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20250228 | 162100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20250228 | 162000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20250228 | 161900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 9071 |
| 183 | 20250228 | 161800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20250228 | 161700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20250228 | 161600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20250228 | 161500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20250228 | 161400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20250228 | 161300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20250228 | 161200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20250228 | 161100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20250228 | 161000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20250228 | 160900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20250228 | 160800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20250228 | 160700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20250228 | 160600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20250228 | 160500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20250228 | 160400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20250228 | 160300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20250228 | 160200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20250228 | 160100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20250228 | 160000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20250228 | 155900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20250228 | 155800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20250228 | 155700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20250228 | 155600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20250228 | 155500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20250228 | 155400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20250228 | 155300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20250228 | 155200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20250228 | 155100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20250228 | 155000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20250228 | 154900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 9071 |
| 213 | 20250228 | 154800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20250228 | 154700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20250228 | 154600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20250228 | 154500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20250228 | 154400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20250228 | 154300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20250228 | 154200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20250228 | 154100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20250228 | 154000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20250228 | 153900 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20250228 | 153800 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20250228 | 153700 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20250228 | 153600 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20250228 | 153500 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20250228 | 153400 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20250228 | 153300 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20250228 | 153200 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20250228 | 153100 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20250228 | 153000 | 1952928230 | 3930 | 3930 | 3930 | 3930 | 9071 |
| 232 | 20250228 | 152900 | 1917279200 | 3840 | 3840 | 3840 | 3840 | 0 |
| 233 | 20250228 | 152800 | 1917279200 | 3840 | 3840 | 3840 | 3840 | 0 |
| 234 | 20250228 | 152700 | 1917279200 | 3840 | 3840 | 3840 | 3840 | 0 |
| 235 | 20250228 | 152600 | 1917279200 | 3840 | 3840 | 3840 | 3840 | 0 |
| 236 | 20250228 | 152500 | 1917279200 | 3840 | 3840 | 3840 | 3840 | 0 |
| 237 | 20250228 | 152400 | 1917279200 | 3840 | 3840 | 3840 | 3840 | 0 |
| 238 | 20250228 | 152300 | 1917279200 | 3840 | 3840 | 3840 | 3840 | 0 |
| 239 | 20250228 | 152200 | 1917279200 | 3840 | 3840 | 3840 | 3840 | 0 |
| 240 | 20250228 | 152100 | 1917279200 | 3840 | 3840 | 3840 | 3840 | 0 |
| 241 | 20250228 | 152000 | 1917279200 | 3840 | 3840 | 3840 | 3840 | 0 |
| 242 | 20250228 | 151900 | 1917279200 | 3840 | 3855 | 3855 | 3840 | 83 |
| 243 | 20250228 | 151800 | 1916959790 | 3855 | 3855 | 3855 | 3855 | 0 |
| 244 | 20250228 | 151700 | 1916959790 | 3855 | 3855 | 3855 | 3855 | 0 |
| 245 | 20250228 | 151600 | 1916959790 | 3855 | 3850 | 3855 | 3850 | 400 |
| 246 | 20250228 | 151500 | 1915418955 | 3850 | 3850 | 3850 | 3850 | 101 |
| 247 | 20250228 | 151400 | 1915030105 | 3835 | 3835 | 3835 | 3835 | 0 |
| 248 | 20250228 | 151300 | 1915030105 | 3835 | 3835 | 3835 | 3835 | 0 |
| 249 | 20250228 | 151200 | 1915030105 | 3835 | 3835 | 3835 | 3835 | 0 |
| 250 | 20250228 | 151100 | 1915030105 | 3835 | 3850 | 3850 | 3835 | 560 |
| 251 | 20250228 | 151000 | 1912874120 | 3825 | 3825 | 3825 | 3825 | 0 |
| 252 | 20250228 | 150900 | 1912874120 | 3825 | 3825 | 3825 | 3825 | 1 |
| 253 | 20250228 | 150800 | 1912870295 | 3825 | 3825 | 3830 | 3825 | 399 |
| 254 | 20250228 | 150700 | 1911342220 | 3825 | 3835 | 3845 | 3825 | 630 |
| 255 | 20250228 | 150600 | 1908929205 | 3825 | 3825 | 3825 | 3825 | 0 |
| 256 | 20250228 | 150500 | 1908929205 | 3825 | 3825 | 3825 | 3825 | 26 |
| 257 | 20250228 | 150400 | 1908829755 | 3825 | 3825 | 3825 | 3825 | 0 |
| 258 | 20250228 | 150300 | 1908829755 | 3825 | 3825 | 3825 | 3825 | 1 |
| 259 | 20250228 | 150200 | 1908825930 | 3845 | 3845 | 3845 | 3845 | 100 |
| 260 | 20250228 | 150100 | 1908441430 | 3820 | 3820 | 3820 | 3820 | 1 |
| 261 | 20250228 | 150000 | 1908437610 | 3820 | 3820 | 3820 | 3820 | 9 |
| 262 | 20250228 | 145900 | 1908403230 | 3820 | 3825 | 3825 | 3820 | 637 |
| 263 | 20250228 | 145800 | 1905967025 | 3825 | 3845 | 3845 | 3825 | 198 |
| 264 | 20250228 | 145700 | 1905209655 | 3845 | 3845 | 3845 | 3845 | 0 |
| 265 | 20250228 | 145600 | 1905209655 | 3845 | 3845 | 3845 | 3845 | 0 |
| 266 | 20250228 | 145500 | 1905209655 | 3845 | 3845 | 3845 | 3845 | 0 |
| 267 | 20250228 | 145400 | 1905209655 | 3845 | 3845 | 3845 | 3845 | 39 |
| 268 | 20250228 | 145300 | 1905059700 | 3845 | 3845 | 3845 | 3845 | 1 |
| 269 | 20250228 | 145200 | 1905055855 | 3820 | 3825 | 3825 | 3820 | 244 |
| 270 | 20250228 | 145100 | 1904123325 | 3820 | 3830 | 3830 | 3820 | 740 |
| 271 | 20250228 | 145000 | 1901293130 | 3830 | 3830 | 3830 | 3830 | 0 |
| 272 | 20250228 | 144900 | 1901293130 | 3830 | 3835 | 3835 | 3830 | 113 |
| 273 | 20250228 | 144800 | 1900860245 | 3830 | 3835 | 3835 | 3830 | 1059 |
| 274 | 20250228 | 144700 | 1896803720 | 3830 | 3830 | 3830 | 3830 | 0 |
| 275 | 20250228 | 144600 | 1896803720 | 3830 | 3845 | 3855 | 3830 | 79 |
| 276 | 20250228 | 144500 | 1896499505 | 3815 | 3820 | 3820 | 3815 | 528 |
| 277 | 20250228 | 144400 | 1894484235 | 3815 | 3815 | 3815 | 3815 | 0 |
| 278 | 20250228 | 144300 | 1894484235 | 3815 | 3815 | 3815 | 3815 | 0 |
| 279 | 20250228 | 144200 | 1894484235 | 3815 | 3815 | 3815 | 3815 | 177 |
| 280 | 20250228 | 144100 | 1893808980 | 3815 | 3815 | 3815 | 3815 | 0 |
| 281 | 20250228 | 144000 | 1893808980 | 3815 | 3815 | 3815 | 3815 | 123 |
| 282 | 20250228 | 143900 | 1893339735 | 3815 | 3815 | 3815 | 3815 | 540 |
| 283 | 20250228 | 143800 | 1891279635 | 3820 | 3825 | 3825 | 3820 | 600 |
| 284 | 20250228 | 143700 | 1888986635 | 3825 | 3825 | 3825 | 3825 | 804 |
| 285 | 20250228 | 143600 | 1885911335 | 3825 | 3835 | 3835 | 3825 | 109 |
| 286 | 20250228 | 143500 | 1885493370 | 3825 | 3830 | 3830 | 3825 | 203 |
| 287 | 20250228 | 143400 | 1884715885 | 3830 | 3840 | 3840 | 3830 | 320 |
| 288 | 20250228 | 143300 | 1883488045 | 3840 | 3840 | 3840 | 3840 | 0 |
| 289 | 20250228 | 143200 | 1883488045 | 3840 | 3840 | 3840 | 3840 | 200 |
| 290 | 20250228 | 143100 | 1882720045 | 3840 | 3840 | 3840 | 3840 | 7 |
| 291 | 20250228 | 143000 | 1882693165 | 3845 | 3845 | 3845 | 3845 | 110 |
| 292 | 20250228 | 142900 | 1882270215 | 3840 | 3855 | 3855 | 3840 | 1014 |
| 293 | 20250228 | 142800 | 1878375540 | 3855 | 3875 | 3875 | 3855 | 55 |
| 294 | 20250228 | 142700 | 1878163495 | 3875 | 3875 | 3875 | 3875 | 1 |
| 295 | 20250228 | 142600 | 1878159620 | 3875 | 3875 | 3875 | 3870 | 99 |
| 296 | 20250228 | 142500 | 1877776245 | 3875 | 3875 | 3875 | 3875 | 1001 |
| 297 | 20250228 | 142400 | 1873897370 | 3875 | 3875 | 3875 | 3875 | 1 |
| 298 | 20250228 | 142300 | 1873893495 | 3875 | 3875 | 3875 | 3875 | 242 |
| 299 | 20250228 | 142200 | 1872955745 | 3850 | 3850 | 3850 | 3850 | 0 |
| 300 | 20250228 | 142100 | 1872955745 | 3850 | 3850 | 3850 | 3850 | 0 |
| 301 | 20250228 | 142000 | 1872955745 | 3850 | 3850 | 3850 | 3850 | 2 |
| 302 | 20250228 | 141900 | 1872948045 | 3850 | 3850 | 3850 | 3850 | 0 |
| 303 | 20250228 | 141800 | 1872948045 | 3850 | 3850 | 3850 | 3850 | 65 |
| 304 | 20250228 | 141700 | 1872697795 | 3850 | 3850 | 3850 | 3850 | 439 |
| 305 | 20250228 | 141600 | 1871007645 | 3850 | 3850 | 3850 | 3850 | 2473 |
| 306 | 20250228 | 141500 | 1861486595 | 3845 | 3850 | 3850 | 3845 | 3 |
| 307 | 20250228 | 141400 | 1861475055 | 3850 | 3850 | 3850 | 3850 | 452 |
| 308 | 20250228 | 141300 | 1859734855 | 3850 | 3850 | 3850 | 3850 | 1 |
| 309 | 20250228 | 141200 | 1859731005 | 3845 | 3845 | 3845 | 3845 | 0 |
| 310 | 20250228 | 141100 | 1859731005 | 3845 | 3845 | 3845 | 3845 | 0 |
| 311 | 20250228 | 141000 | 1859731005 | 3845 | 3865 | 3865 | 3845 | 74 |
| 312 | 20250228 | 140900 | 1859445015 | 3865 | 3880 | 3880 | 3845 | 620 |
| 313 | 20250228 | 140800 | 1857053965 | 3880 | 3880 | 3880 | 3880 | 1 |
| 314 | 20250228 | 140700 | 1857050085 | 3880 | 3880 | 3880 | 3880 | 171 |
| 315 | 20250228 | 140600 | 1856386605 | 3885 | 3845 | 3885 | 3845 | 1191 |
| 316 | 20250228 | 140500 | 1851780690 | 3845 | 3845 | 3845 | 3845 | 0 |
| 317 | 20250228 | 140400 | 1851780690 | 3845 | 3860 | 3860 | 3845 | 4 |
| 318 | 20250228 | 140300 | 1851765295 | 3860 | 3860 | 3860 | 3860 | 3 |
| 319 | 20250228 | 140200 | 1851753715 | 3845 | 3865 | 3865 | 3845 | 10 |
| 320 | 20250228 | 140100 | 1851715245 | 3865 | 3840 | 3865 | 3840 | 2 |
| 321 | 20250228 | 140000 | 1851707540 | 3840 | 3840 | 3840 | 3840 | 2 |
| 322 | 20250228 | 135900 | 1851699860 | 3840 | 3840 | 3840 | 3840 | 772 |
| 323 | 20250228 | 135800 | 1848735380 | 3835 | 3865 | 3865 | 3835 | 906 |
| 324 | 20250228 | 135700 | 1845246470 | 3835 | 3860 | 3860 | 3835 | 4558 |
| 325 | 20250228 | 135600 | 1827679255 | 3865 | 3880 | 3880 | 3865 | 12682 |
| 326 | 20250228 | 135500 | 1778565740 | 3885 | 3885 | 3885 | 3885 | 0 |
| 327 | 20250228 | 135400 | 1778565740 | 3885 | 3885 | 3885 | 3885 | 0 |
| 328 | 20250228 | 135300 | 1778565740 | 3885 | 3890 | 3890 | 3885 | 532 |
| 329 | 20250228 | 135200 | 1776497920 | 3890 | 3895 | 3895 | 3890 | 1816 |
| 330 | 20250228 | 135100 | 1769431705 | 3900 | 3915 | 3915 | 3900 | 1502 |
| 331 | 20250228 | 135000 | 1763568815 | 3910 | 3910 | 3910 | 3910 | 0 |
| 332 | 20250228 | 134900 | 1763568815 | 3910 | 3910 | 3910 | 3910 | 0 |
| 333 | 20250228 | 134800 | 1763568815 | 3910 | 3910 | 3910 | 3910 | 71 |
| 334 | 20250228 | 134700 | 1763291205 | 3910 | 3910 | 3910 | 3910 | 500 |
| 335 | 20250228 | 134600 | 1761336205 | 3910 | 3910 | 3910 | 3910 | 81 |
| 336 | 20250228 | 134500 | 1761019495 | 3915 | 3915 | 3915 | 3915 | 100 |
| 337 | 20250228 | 134400 | 1760627995 | 3910 | 3915 | 3915 | 3910 | 2059 |
| 338 | 20250228 | 134300 | 1752576355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 339 | 20250228 | 134200 | 1752576355 | 3915 | 3915 | 3915 | 3915 | 1 |
| 340 | 20250228 | 134100 | 1752572440 | 3920 | 3920 | 3920 | 3920 | 144 |
| 341 | 20250228 | 134000 | 1752007960 | 3925 | 3925 | 3925 | 3925 | 200 |
| 342 | 20250228 | 133900 | 1751222960 | 3930 | 3930 | 3930 | 3930 | 0 |
| 343 | 20250228 | 133800 | 1751222960 | 3930 | 3930 | 3930 | 3930 | 0 |
| 344 | 20250228 | 133700 | 1751222960 | 3930 | 3935 | 3935 | 3925 | 1046 |
| 345 | 20250228 | 133600 | 1747109750 | 3935 | 3935 | 3935 | 3935 | 1 |
| 346 | 20250228 | 133500 | 1747105815 | 3935 | 3940 | 3940 | 3935 | 13 |
| 347 | 20250228 | 133400 | 1747054655 | 3935 | 3935 | 3935 | 3935 | 60 |
| 348 | 20250228 | 133300 | 1746818555 | 3930 | 3930 | 3930 | 3930 | 1472 |
| 349 | 20250228 | 133200 | 1741033595 | 3930 | 3920 | 3930 | 3920 | 1013 |
| 350 | 20250228 | 133100 | 1737056325 | 3920 | 3925 | 3925 | 3920 | 316 |
| 351 | 20250228 | 133000 | 1735817600 | 3925 | 3925 | 3925 | 3925 | 20 |
| 352 | 20250228 | 132900 | 1735739100 | 3910 | 3910 | 3910 | 3910 | 0 |
| 353 | 20250228 | 132800 | 1735739100 | 3910 | 3910 | 3910 | 3910 | 257 |
| 354 | 20250228 | 132700 | 1734734230 | 3910 | 3910 | 3910 | 3910 | 0 |
| 355 | 20250228 | 132600 | 1734734230 | 3910 | 3910 | 3910 | 3910 | 143 |
| 356 | 20250228 | 132500 | 1734175100 | 3910 | 3910 | 3910 | 3910 | 2 |
| 357 | 20250228 | 132400 | 1734167280 | 3910 | 3910 | 3910 | 3910 | 30 |
| 358 | 20250228 | 132300 | 1734049980 | 3910 | 3910 | 3910 | 3910 | 45 |
| 359 | 20250228 | 132200 | 1733874030 | 3900 | 3900 | 3900 | 3900 | 0 |
| 360 | 20250228 | 132100 | 1733874030 | 3900 | 3915 | 3915 | 3900 | 980 |
| 361 | 20250228 | 132000 | 1730049205 | 3915 | 3915 | 3915 | 3915 | 0 |
| 362 | 20250228 | 131900 | 1730049205 | 3915 | 3915 | 3915 | 3915 | 2 |
| 363 | 20250228 | 131800 | 1730041375 | 3915 | 3915 | 3915 | 3915 | 0 |
| 364 | 20250228 | 131700 | 1730041375 | 3915 | 3915 | 3915 | 3915 | 0 |
| 365 | 20250228 | 131600 | 1730041375 | 3915 | 3925 | 3925 | 3915 | 46 |
| 366 | 20250228 | 131500 | 1729861185 | 3910 | 3910 | 3910 | 3910 | 0 |
| 367 | 20250228 | 131400 | 1729861185 | 3910 | 3910 | 3910 | 3910 | 0 |
| 368 | 20250228 | 131300 | 1729861185 | 3910 | 3920 | 3920 | 3910 | 164 |
| 369 | 20250228 | 131200 | 1729218700 | 3920 | 3920 | 3920 | 3920 | 0 |
| 370 | 20250228 | 131100 | 1729218700 | 3920 | 3920 | 3920 | 3920 | 0 |
| 371 | 20250228 | 131000 | 1729218700 | 3920 | 3920 | 3920 | 3920 | 39 |
| 372 | 20250228 | 130900 | 1729065820 | 3930 | 3930 | 3930 | 3930 | 0 |
| 373 | 20250228 | 130800 | 1729065820 | 3930 | 3930 | 3930 | 3930 | 2 |
| 374 | 20250228 | 130700 | 1729057960 | 3915 | 3915 | 3915 | 3915 | 50 |
| 375 | 20250228 | 130600 | 1728862210 | 3915 | 3925 | 3925 | 3915 | 180 |
| 376 | 20250228 | 130500 | 1728156645 | 3920 | 3920 | 3920 | 3920 | 31 |
| 377 | 20250228 | 130400 | 1728035125 | 3930 | 3920 | 3930 | 3920 | 3 |
| 378 | 20250228 | 130300 | 1728023355 | 3920 | 3920 | 3920 | 3920 | 0 |
| 379 | 20250228 | 130200 | 1728023355 | 3920 | 3930 | 3930 | 3920 | 858 |
| 380 | 20250228 | 130100 | 1724654210 | 3930 | 3930 | 3930 | 3930 | 25 |
| 381 | 20250228 | 130000 | 1724555960 | 3940 | 3935 | 3940 | 3935 | 1000 |
| 382 | 20250228 | 125900 | 1720616460 | 3920 | 3915 | 3920 | 3910 | 112 |
| 383 | 20250228 | 125800 | 1720177910 | 3915 | 3915 | 3915 | 3915 | 99 |
| 384 | 20250228 | 125700 | 1719790325 | 3915 | 3920 | 3920 | 3915 | 2003 |
| 385 | 20250228 | 125600 | 1711938575 | 3930 | 3930 | 3930 | 3930 | 247 |
| 386 | 20250228 | 125500 | 1710967865 | 3930 | 3930 | 3930 | 3930 | 16 |
| 387 | 20250228 | 125400 | 1710904985 | 3930 | 3940 | 3940 | 3930 | 51 |
| 388 | 20250228 | 125300 | 1710704540 | 3915 | 3940 | 3940 | 3915 | 4 |
| 389 | 20250228 | 125200 | 1710688805 | 3940 | 3940 | 3940 | 3940 | 7 |
| 390 | 20250228 | 125100 | 1710661225 | 3915 | 3915 | 3940 | 3915 | 12 |
| 391 | 20250228 | 125000 | 1710613995 | 3940 | 3915 | 3945 | 3915 | 1203 |
| 392 | 20250228 | 124900 | 1705881965 | 3910 | 3905 | 3910 | 3905 | 132 |
| 393 | 20250228 | 124800 | 1705366255 | 3905 | 3905 | 3905 | 3905 | 31 |
| 394 | 20250228 | 124700 | 1705245200 | 3905 | 3905 | 3905 | 3905 | 3 |
| 395 | 20250228 | 124600 | 1705233485 | 3905 | 3905 | 3905 | 3905 | 5 |
| 396 | 20250228 | 124500 | 1705213960 | 3930 | 3930 | 3930 | 3930 | 25 |
| 397 | 20250228 | 124400 | 1705115710 | 3930 | 3905 | 3930 | 3905 | 2 |
| 398 | 20250228 | 124300 | 1705107875 | 3905 | 3905 | 3930 | 3905 | 4 |
| 399 | 20250228 | 124200 | 1705092230 | 3930 | 3930 | 3930 | 3930 | 1 |
| 400 | 20250228 | 124100 | 1705088300 | 3905 | 3910 | 3910 | 3905 | 7715 |
| 401 | 20250228 | 124000 | 1674947960 | 3910 | 3915 | 3915 | 3910 | 616 |
| 402 | 20250228 | 123900 | 1672536490 | 3915 | 3920 | 3920 | 3915 | 87 |
| 403 | 20250228 | 123800 | 1672195470 | 3925 | 3930 | 3930 | 3925 | 412 |
| 404 | 20250228 | 123700 | 1670578050 | 3930 | 3935 | 3935 | 3930 | 198 |
| 405 | 20250228 | 123600 | 1669799225 | 3935 | 3935 | 3935 | 3935 | 1 |
| 406 | 20250228 | 123500 | 1669795290 | 3945 | 3945 | 3945 | 3945 | 63 |
| 407 | 20250228 | 123400 | 1669546755 | 3945 | 3935 | 3945 | 3935 | 35 |
| 408 | 20250228 | 123300 | 1669408730 | 3945 | 3940 | 3945 | 3940 | 705 |
| 409 | 20250228 | 123200 | 1666631025 | 3940 | 3940 | 3940 | 3940 | 102 |
| 410 | 20250228 | 123100 | 1666229145 | 3940 | 3940 | 3940 | 3940 | 626 |
| 411 | 20250228 | 123000 | 1663762705 | 3940 | 3940 | 3940 | 3940 | 550 |
| 412 | 20250228 | 122900 | 1661595705 | 3940 | 3940 | 3945 | 3940 | 3111 |
| 413 | 20250228 | 122800 | 1649326735 | 3945 | 3945 | 3945 | 3945 | 2789 |
| 414 | 20250228 | 122700 | 1638324130 | 3945 | 3945 | 3945 | 3945 | 34 |
| 415 | 20250228 | 122600 | 1638190000 | 3945 | 3940 | 3945 | 3925 | 1137 |
| 416 | 20250228 | 122500 | 1633710200 | 3945 | 3930 | 3945 | 3930 | 1773 |
| 417 | 20250228 | 122400 | 1626722925 | 3930 | 3890 | 3930 | 3890 | 249 |
| 418 | 20250228 | 122300 | 1625745435 | 3930 | 3875 | 3930 | 3875 | 5198 |
| 419 | 20250228 | 122200 | 1605408780 | 3875 | 3885 | 3885 | 3875 | 1005 |
| 420 | 20250228 | 122100 | 1601510210 | 3890 | 3890 | 3890 | 3890 | 195 |
| 421 | 20250228 | 122000 | 1600751660 | 3890 | 3895 | 3895 | 3890 | 506 |
| 422 | 20250228 | 121900 | 1598780820 | 3895 | 3905 | 3905 | 3895 | 926 |
| 423 | 20250228 | 121800 | 1595167300 | 3895 | 3915 | 3915 | 3895 | 3001 |
| 424 | 20250228 | 121700 | 1583461305 | 3915 | 3920 | 3920 | 3915 | 283 |
| 425 | 20250228 | 121600 | 1582351950 | 3920 | 3920 | 3930 | 3920 | 200 |
| 426 | 20250228 | 121500 | 1581567130 | 3920 | 3930 | 3930 | 3920 | 121 |
| 427 | 20250228 | 121400 | 1581092410 | 3930 | 3925 | 3930 | 3920 | 550 |
| 428 | 20250228 | 121300 | 1578934390 | 3930 | 3935 | 3935 | 3930 | 512 |
| 429 | 20250228 | 121200 | 1576919730 | 3920 | 3920 | 3920 | 3920 | 0 |
| 430 | 20250228 | 121100 | 1576919730 | 3920 | 3930 | 3930 | 3920 | 1565 |
| 431 | 20250228 | 121000 | 1570769950 | 3925 | 3945 | 3945 | 3925 | 623 |
| 432 | 20250228 | 120900 | 1568318495 | 3945 | 3945 | 3945 | 3945 | 0 |
| 433 | 20250228 | 120800 | 1568318495 | 3945 | 3940 | 3945 | 3940 | 310 |
| 434 | 20250228 | 120700 | 1567097045 | 3945 | 3930 | 3945 | 3930 | 1281 |
| 435 | 20250228 | 120600 | 1562053205 | 3935 | 3925 | 3935 | 3925 | 733 |
| 436 | 20250228 | 120500 | 1559176070 | 3925 | 3925 | 3925 | 3925 | 297 |
| 437 | 20250228 | 120400 | 1558010345 | 3925 | 3930 | 3930 | 3925 | 2 |
| 438 | 20250228 | 120300 | 1558002490 | 3920 | 3920 | 3920 | 3920 | 50 |
| 439 | 20250228 | 120200 | 1557806490 | 3920 | 3915 | 3920 | 3915 | 423 |
| 440 | 20250228 | 120100 | 1556148335 | 3920 | 3930 | 3945 | 3920 | 123 |
| 441 | 20250228 | 120000 | 1555665450 | 3945 | 3915 | 3945 | 3915 | 13 |
| 442 | 20250228 | 115900 | 1555614255 | 3955 | 3915 | 3955 | 3895 | 2569 |
| 443 | 20250228 | 115800 | 1545587795 | 3920 | 3945 | 3945 | 3920 | 1061 |
| 444 | 20250228 | 115700 | 1541414625 | 3960 | 3945 | 3960 | 3945 | 1919 |
| 445 | 20250228 | 115600 | 1533836230 | 3945 | 3945 | 3945 | 3945 | 0 |
| 446 | 20250228 | 115500 | 1533836230 | 3945 | 3945 | 3945 | 3945 | 58 |
| 447 | 20250228 | 115400 | 1533607420 | 3955 | 3950 | 3955 | 3945 | 9 |
| 448 | 20250228 | 115300 | 1533571870 | 3960 | 3950 | 3960 | 3940 | 4022 |
| 449 | 20250228 | 115200 | 1517724095 | 3940 | 3940 | 3940 | 3940 | 20 |
| 450 | 20250228 | 115100 | 1517645295 | 3955 | 3950 | 3955 | 3950 | 1145 |
| 451 | 20250228 | 115000 | 1513119820 | 3915 | 3910 | 3950 | 3910 | 2937 |
| 452 | 20250228 | 114900 | 1501520705 | 3910 | 3935 | 3940 | 3910 | 2829 |
| 453 | 20250228 | 114800 | 1490442250 | 3955 | 3955 | 3955 | 3955 | 105 |
| 454 | 20250228 | 114700 | 1490026975 | 3935 | 3945 | 3945 | 3935 | 128 |
| 455 | 20250228 | 114600 | 1489522720 | 3945 | 3945 | 3945 | 3945 | 1 |
| 456 | 20250228 | 114500 | 1489518775 | 3955 | 3955 | 3955 | 3955 | 1 |
| 457 | 20250228 | 114400 | 1489514820 | 3945 | 3945 | 3955 | 3945 | 22 |
| 458 | 20250228 | 114300 | 1489427970 | 3945 | 3945 | 3960 | 3945 | 144 |
| 459 | 20250228 | 114200 | 1488859875 | 3945 | 3950 | 3950 | 3945 | 2772 |
| 460 | 20250228 | 114100 | 1477923675 | 3950 | 3975 | 3975 | 3950 | 1233 |
| 461 | 20250228 | 114000 | 1473024370 | 3975 | 3940 | 3975 | 3940 | 3113 |
| 462 | 20250228 | 113900 | 1460660955 | 3940 | 3945 | 3970 | 3940 | 2562 |
| 463 | 20250228 | 113800 | 1450535625 | 3945 | 3950 | 3950 | 3945 | 380 |
| 464 | 20250228 | 113700 | 1449035195 | 3950 | 3955 | 3955 | 3950 | 1228 |
| 465 | 20250228 | 113600 | 1444178460 | 3955 | 3970 | 3970 | 3955 | 845 |
| 466 | 20250228 | 113500 | 1440829235 | 3970 | 3960 | 3970 | 3960 | 6830 |
| 467 | 20250228 | 113400 | 1413717325 | 3955 | 3955 | 3960 | 3955 | 524 |
| 468 | 20250228 | 113300 | 1411642395 | 3960 | 3940 | 3960 | 3940 | 4298 |
| 469 | 20250228 | 113200 | 1394630755 | 3945 | 3935 | 3945 | 3935 | 3375 |
| 470 | 20250228 | 113100 | 1381316905 | 3940 | 3960 | 3960 | 3940 | 392 |
| 471 | 20250228 | 113000 | 1379770545 | 3960 | 3955 | 3960 | 3945 | 1068 |
| 472 | 20250228 | 112900 | 1375552260 | 3965 | 3955 | 3970 | 3950 | 1376 |
| 473 | 20250228 | 112800 | 1370105085 | 3960 | 3950 | 3975 | 3950 | 9747 |
| 474 | 20250228 | 112700 | 1331449530 | 3955 | 3925 | 3955 | 3925 | 6021 |
| 475 | 20250228 | 112600 | 1307737960 | 3900 | 3925 | 3935 | 3900 | 2121 |
| 476 | 20250228 | 112500 | 1299403265 | 3905 | 3910 | 3915 | 3905 | 1361 |
| 477 | 20250228 | 112400 | 1294080010 | 3915 | 3935 | 3935 | 3900 | 3572 |
| 478 | 20250228 | 112300 | 1280055045 | 3935 | 3930 | 3935 | 3930 | 5231 |
| 479 | 20250228 | 112200 | 1259477515 | 3930 | 3930 | 3930 | 3925 | 1854 |
| 480 | 20250228 | 112100 | 1252191345 | 3925 | 3890 | 3930 | 3890 | 6755 |
| 481 | 20250228 | 112000 | 1225777325 | 3870 | 3870 | 3870 | 3870 | 4 |
| 482 | 20250228 | 111900 | 1225761845 | 3890 | 3880 | 3890 | 3860 | 1647 |
| 483 | 20250228 | 111800 | 1219364795 | 3860 | 3860 | 3860 | 3860 | 5 |
| 484 | 20250228 | 111700 | 1219345495 | 3880 | 3865 | 3880 | 3865 | 528 |
| 485 | 20250228 | 111600 | 1217304715 | 3865 | 3865 | 3865 | 3865 | 87 |
| 486 | 20250228 | 111500 | 1216968460 | 3865 | 3865 | 3865 | 3865 | 694 |
| 487 | 20250228 | 111400 | 1214286150 | 3865 | 3880 | 3880 | 3865 | 1815 |
| 488 | 20250228 | 111300 | 1207257110 | 3880 | 3880 | 3880 | 3880 | 0 |
| 489 | 20250228 | 111200 | 1207257110 | 3880 | 3890 | 3890 | 3880 | 1261 |
| 490 | 20250228 | 111100 | 1202363595 | 3890 | 3895 | 3895 | 3890 | 1486 |
| 491 | 20250228 | 111000 | 1196581235 | 3895 | 3910 | 3910 | 3895 | 1183 |
| 492 | 20250228 | 110900 | 1191964950 | 3915 | 3910 | 3915 | 3910 | 30 |
| 493 | 20250228 | 110800 | 1191847550 | 3915 | 3905 | 3920 | 3905 | 52 |
| 494 | 20250228 | 110700 | 1191644465 | 3920 | 3925 | 3925 | 3905 | 156 |
| 495 | 20250228 | 110600 | 1191035115 | 3910 | 3925 | 3925 | 3910 | 2687 |
| 496 | 20250228 | 110500 | 1180513230 | 3925 | 3935 | 3935 | 3925 | 1925 |
| 497 | 20250228 | 110400 | 1172950930 | 3935 | 3935 | 3950 | 3935 | 5524 |
| 498 | 20250228 | 110300 | 1151179405 | 3935 | 3900 | 3935 | 3900 | 8019 |
| 499 | 20250228 | 110200 | 1119766825 | 3910 | 3910 | 3910 | 3900 | 728 |
| 500 | 20250228 | 110100 | 1116922970 | 3910 | 3905 | 3915 | 3890 | 2974 |
| 501 | 20250228 | 110000 | 1105336835 | 3905 | 3900 | 3905 | 3885 | 75 |
| 502 | 20250228 | 105900 | 1105045285 | 3890 | 3880 | 3900 | 3880 | 2400 |
| 503 | 20250228 | 105800 | 1095689885 | 3880 | 3885 | 3885 | 3880 | 173 |
| 504 | 20250228 | 105700 | 1095018145 | 3890 | 3885 | 3890 | 3885 | 100 |
| 505 | 20250228 | 105600 | 1094629370 | 3870 | 3865 | 3870 | 3865 | 110 |
| 506 | 20250228 | 105500 | 1094203675 | 3885 | 3885 | 3885 | 3885 | 187 |
| 507 | 20250228 | 105400 | 1093477180 | 3865 | 3880 | 3885 | 3865 | 518 |
| 508 | 20250228 | 105300 | 1091466315 | 3865 | 3880 | 3880 | 3865 | 3 |
| 509 | 20250228 | 105200 | 1091454690 | 3870 | 3855 | 3870 | 3855 | 556 |
| 510 | 20250228 | 105100 | 1089304320 | 3855 | 3870 | 3870 | 3855 | 206 |
| 511 | 20250228 | 105000 | 1088508460 | 3870 | 3875 | 3875 | 3870 | 323 |
| 512 | 20250228 | 104900 | 1087257500 | 3875 | 3850 | 3875 | 3850 | 2616 |
| 513 | 20250228 | 104800 | 1077151620 | 3850 | 3855 | 3855 | 3850 | 286 |
| 514 | 20250228 | 104700 | 1076050020 | 3860 | 3865 | 3865 | 3860 | 62 |
| 515 | 20250228 | 104600 | 1075810640 | 3865 | 3870 | 3870 | 3865 | 726 |
| 516 | 20250228 | 104500 | 1073003055 | 3870 | 3870 | 3870 | 3870 | 823 |
| 517 | 20250228 | 104400 | 1069818045 | 3870 | 3870 | 3870 | 3870 | 418 |
| 518 | 20250228 | 104300 | 1068200385 | 3870 | 3870 | 3870 | 3825 | 1659 |
| 519 | 20250228 | 104200 | 1061831015 | 3890 | 3890 | 3890 | 3870 | 765 |
| 520 | 20250228 | 104100 | 1058861220 | 3890 | 3895 | 3900 | 3890 | 1846 |
| 521 | 20250228 | 104000 | 1051662115 | 3890 | 3880 | 3890 | 3845 | 752 |
| 522 | 20250228 | 103900 | 1048766235 | 3880 | 3910 | 3910 | 3845 | 3242 |
| 523 | 20250228 | 103800 | 1036200635 | 3910 | 3930 | 3935 | 3910 | 7276 |
| 524 | 20250228 | 103700 | 1007603135 | 3930 | 3915 | 3935 | 3910 | 187 |
| 525 | 20250228 | 103600 | 1006870920 | 3910 | 3935 | 3935 | 3905 | 2179 |
| 526 | 20250228 | 103500 | 998306410 | 3940 | 3965 | 3970 | 3915 | 5574 |
| 527 | 20250228 | 103400 | 976307945 | 3970 | 3885 | 3980 | 3885 | 31623 |
| 528 | 20250228 | 103300 | 852124130 | 3885 | 3865 | 3885 | 3855 | 2336 |
| 529 | 20250228 | 103200 | 843071070 | 3865 | 3860 | 3865 | 3830 | 1346 |
| 530 | 20250228 | 103100 | 837897705 | 3865 | 3865 | 3865 | 3865 | 552 |
| 531 | 20250228 | 103000 | 835764225 | 3865 | 3855 | 3870 | 3855 | 4226 |
| 532 | 20250228 | 102900 | 819431450 | 3860 | 3850 | 3860 | 3850 | 689 |
| 533 | 20250228 | 102800 | 816778660 | 3850 | 3860 | 3860 | 3850 | 5188 |
| 534 | 20250228 | 102700 | 796760560 | 3870 | 3865 | 3870 | 3865 | 724 |
| 535 | 20250228 | 102600 | 793962295 | 3865 | 3860 | 3865 | 3860 | 1970 |
| 536 | 20250228 | 102500 | 786353975 | 3860 | 3850 | 3860 | 3850 | 17 |
| 537 | 20250228 | 102400 | 786288425 | 3860 | 3860 | 3865 | 3860 | 866 |
| 538 | 20250228 | 102300 | 782945455 | 3860 | 3840 | 3860 | 3840 | 2656 |
| 539 | 20250228 | 102200 | 772718415 | 3830 | 3830 | 3850 | 3830 | 316 |
| 540 | 20250228 | 102100 | 771507915 | 3830 | 3825 | 3840 | 3800 | 2827 |
| 541 | 20250228 | 102000 | 760715525 | 3825 | 3865 | 3865 | 3825 | 2 |
| 542 | 20250228 | 101900 | 760707835 | 3835 | 3870 | 3870 | 3835 | 627 |
| 543 | 20250228 | 101800 | 758296605 | 3875 | 3835 | 3875 | 3835 | 1073 |
| 544 | 20250228 | 101700 | 754152310 | 3820 | 3825 | 3825 | 3820 | 140 |
| 545 | 20250228 | 101600 | 753616930 | 3825 | 3840 | 3840 | 3825 | 2452 |
| 546 | 20250228 | 101500 | 744213575 | 3865 | 3860 | 3870 | 3835 | 1736 |
| 547 | 20250228 | 101400 | 737529225 | 3875 | 3835 | 3875 | 3835 | 3587 |
| 548 | 20250228 | 101300 | 723661720 | 3850 | 3845 | 3850 | 3845 | 422 |
| 549 | 20250228 | 101200 | 722037130 | 3835 | 3840 | 3840 | 3835 | 2151 |
| 550 | 20250228 | 101100 | 713787150 | 3835 | 3835 | 3835 | 3835 | 0 |
| 551 | 20250228 | 101000 | 713787150 | 3835 | 3835 | 3835 | 3835 | 1 |
| 552 | 20250228 | 100900 | 713783315 | 3840 | 3840 | 3840 | 3840 | 533 |
| 553 | 20250228 | 100800 | 711736595 | 3840 | 3860 | 3860 | 3835 | 566 |
| 554 | 20250228 | 100700 | 709553230 | 3840 | 3850 | 3850 | 3840 | 387 |
| 555 | 20250228 | 100600 | 708065575 | 3840 | 3850 | 3870 | 3840 | 962 |
| 556 | 20250228 | 100500 | 704352890 | 3850 | 3855 | 3860 | 3840 | 3840 |
| 557 | 20250228 | 100400 | 689548880 | 3840 | 3840 | 3840 | 3840 | 241 |
| 558 | 20250228 | 100300 | 688623440 | 3840 | 3840 | 3840 | 3840 | 600 |
| 559 | 20250228 | 100200 | 686319440 | 3840 | 3855 | 3855 | 3830 | 2653 |
| 560 | 20250228 | 100100 | 676143750 | 3860 | 3815 | 3860 | 3815 | 7410 |
| 561 | 20250228 | 100000 | 647696225 | 3815 | 3810 | 3815 | 3790 | 284 |
| 562 | 20250228 | 095900 | 646613785 | 3790 | 3810 | 3810 | 3790 | 2 |
| 563 | 20250228 | 095800 | 646606185 | 3800 | 3785 | 3800 | 3775 | 3121 |
| 564 | 20250228 | 095700 | 634760040 | 3765 | 3765 | 3765 | 3765 | 951 |
| 565 | 20250228 | 095600 | 631179525 | 3765 | 3765 | 3765 | 3765 | 131 |
| 566 | 20250228 | 095500 | 630686310 | 3765 | 3775 | 3785 | 3765 | 715 |
| 567 | 20250228 | 095400 | 627988240 | 3775 | 3770 | 3795 | 3770 | 518 |
| 568 | 20250228 | 095300 | 626022475 | 3800 | 3800 | 3800 | 3770 | 2008 |
| 569 | 20250228 | 095200 | 618428425 | 3790 | 3790 | 3800 | 3790 | 1027 |
| 570 | 20250228 | 095100 | 614531920 | 3790 | 3760 | 3790 | 3760 | 1074 |
| 571 | 20250228 | 095000 | 610487030 | 3755 | 3765 | 3765 | 3730 | 277 |
| 572 | 20250228 | 094900 | 609447650 | 3755 | 3755 | 3755 | 3755 | 714 |
| 573 | 20250228 | 094800 | 606766580 | 3755 | 3795 | 3815 | 3675 | 12917 |
| 574 | 20250228 | 094700 | 558308115 | 3800 | 3830 | 3830 | 3800 | 8201 |
| 575 | 20250228 | 094600 | 527035970 | 3830 | 3825 | 3835 | 3815 | 5616 |
| 576 | 20250228 | 094500 | 505527770 | 3825 | 3900 | 3900 | 3825 | 12881 |
| 577 | 20250228 | 094400 | 455845750 | 3915 | 3915 | 3915 | 3915 | 0 |
| 578 | 20250228 | 094300 | 455845750 | 3915 | 3915 | 3915 | 3915 | 0 |
| 579 | 20250228 | 094200 | 455845750 | 3915 | 3860 | 3915 | 3845 | 18721 |
| 580 | 20250228 | 094100 | 382939645 | 3860 | 3835 | 3870 | 3835 | 15608 |
| 581 | 20250228 | 094000 | 322783095 | 3805 | 3805 | 3845 | 3805 | 6338 |
| 582 | 20250228 | 093900 | 298541725 | 3795 | 3810 | 3810 | 3790 | 409 |
| 583 | 20250228 | 093800 | 296984005 | 3790 | 3800 | 3815 | 3790 | 2046 |
| 584 | 20250228 | 093700 | 289199285 | 3790 | 3790 | 3800 | 3765 | 3331 |
| 585 | 20250228 | 093600 | 276579770 | 3790 | 3815 | 3815 | 3790 | 497 |
| 586 | 20250228 | 093500 | 274696065 | 3790 | 3790 | 3790 | 3780 | 1362 |
| 587 | 20250228 | 093400 | 269537430 | 3790 | 3795 | 3795 | 3790 | 1101 |
| 588 | 20250228 | 093300 | 265359580 | 3805 | 3810 | 3820 | 3800 | 6962 |
| 589 | 20250228 | 093200 | 238838540 | 3805 | 3800 | 3805 | 3800 | 277 |
| 590 | 20250228 | 093100 | 237784655 | 3805 | 3770 | 3805 | 3770 | 1001 |
| 591 | 20250228 | 093000 | 233979020 | 3800 | 3780 | 3800 | 3780 | 986 |
| 592 | 20250228 | 092900 | 230241785 | 3785 | 3780 | 3785 | 3770 | 1090 |
| 593 | 20250228 | 092800 | 226126555 | 3775 | 3770 | 3775 | 3770 | 2278 |
| 594 | 20250228 | 092700 | 217528105 | 3785 | 3790 | 3790 | 3770 | 1178 |
| 595 | 20250228 | 092600 | 213082320 | 3790 | 3800 | 3815 | 3775 | 3735 |
| 596 | 20250228 | 092500 | 198908305 | 3800 | 3740 | 3800 | 3740 | 13939 |
| 597 | 20250228 | 092400 | 146142125 | 3740 | 3720 | 3740 | 3705 | 2103 |
| 598 | 20250228 | 092300 | 138303410 | 3705 | 3725 | 3725 | 3700 | 1642 |
| 599 | 20250228 | 092200 | 132202060 | 3700 | 3720 | 3765 | 3700 | 7334 |
| 600 | 20250228 | 092100 | 104723930 | 3715 | 3700 | 3715 | 3685 | 3467 |
| 601 | 20250228 | 092000 | 91881155 | 3700 | 3710 | 3710 | 3680 | 2888 |
| 602 | 20250228 | 091900 | 81194285 | 3715 | 3685 | 3720 | 3675 | 11883 |
| 603 | 20250228 | 091800 | 37286725 | 3685 | 3620 | 3685 | 3620 | 7123 |
| 604 | 20250228 | 091700 | 11319695 | 3615 | 3615 | 3615 | 3615 | 0 |
| 605 | 20250228 | 091600 | 11319695 | 3615 | 3615 | 3615 | 3615 | 0 |
| 606 | 20250228 | 091500 | 11319695 | 3615 | 3615 | 3615 | 3615 | 0 |
| 607 | 20250228 | 091400 | 11319695 | 3615 | 3600 | 3615 | 3600 | 123 |
| 608 | 20250228 | 091300 | 10875065 | 3610 | 3610 | 3610 | 3610 | 222 |
| 609 | 20250228 | 091200 | 10073645 | 3610 | 3585 | 3610 | 3585 | 962 |
| 610 | 20250228 | 091100 | 6618670 | 3580 | 3585 | 3585 | 3580 | 611 |
| 611 | 20250228 | 091000 | 4430735 | 3585 | 3585 | 3585 | 3585 | 10 |
| 612 | 20250228 | 090900 | 4394885 | 3595 | 3580 | 3595 | 3580 | 3 |
| 613 | 20250228 | 090800 | 4384120 | 3570 | 3550 | 3570 | 3550 | 553 |
| 614 | 20250228 | 090700 | 2417555 | 3550 | 3550 | 3550 | 3550 | 0 |
| 615 | 20250228 | 090600 | 2417555 | 3550 | 3550 | 3550 | 3550 | 1 |
| 616 | 20250228 | 090500 | 2414005 | 3525 | 3525 | 3525 | 3525 | 0 |
| 617 | 20250228 | 090400 | 2414005 | 3525 | 3525 | 3525 | 3525 | 0 |
| 618 | 20250228 | 090300 | 2414005 | 3525 | 3525 | 3525 | 3525 | 0 |
| 619 | 20250228 | 090200 | 2414005 | 3525 | 3525 | 3525 | 3525 | 0 |
| 620 | 20250228 | 090100 | 2414005 | 3525 | 3545 | 3545 | 3525 | 500 |
| 621 | 20250228 | 090000 | 651475 | 3555 | 3560 | 3560 | 3555 | 183 |