28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 183200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 12626 |
| 3 | 20250227 | 183100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20250227 | 183000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20250227 | 182900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20250227 | 182800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20250227 | 182700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20250227 | 182600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20250227 | 182500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20250227 | 182400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20250227 | 182300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20250227 | 182200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20250227 | 182100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20250227 | 182000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20250227 | 181900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20250227 | 181800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20250227 | 181700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20250227 | 181600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20250227 | 181500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20250227 | 181400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20250227 | 181300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20250227 | 181200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20250227 | 181100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20250227 | 181000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20250227 | 180900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20250227 | 180800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20250227 | 180700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20250227 | 180600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20250227 | 180500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20250227 | 180400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20250227 | 180300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20250227 | 180200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 12626 |
| 33 | 20250227 | 180100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20250227 | 180000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20250227 | 175900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20250227 | 175800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20250227 | 175700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20250227 | 175600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20250227 | 175500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20250227 | 175400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20250227 | 175300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20250227 | 175200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20250227 | 175100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20250227 | 175000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20250227 | 174900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20250227 | 174800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20250227 | 174700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20250227 | 174600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20250227 | 174500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20250227 | 174400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20250227 | 174300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20250227 | 174200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20250227 | 174100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20250227 | 174000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20250227 | 173900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20250227 | 173800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20250227 | 173700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20250227 | 173600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20250227 | 173500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20250227 | 173400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20250227 | 173300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20250227 | 173200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 12626 |
| 63 | 20250227 | 173100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20250227 | 173000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20250227 | 172900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20250227 | 172800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20250227 | 172700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20250227 | 172600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20250227 | 172500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20250227 | 172400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20250227 | 172300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20250227 | 172200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20250227 | 172100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20250227 | 172000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20250227 | 171900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20250227 | 171800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20250227 | 171700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20250227 | 171600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20250227 | 171500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20250227 | 171400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20250227 | 171300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20250227 | 171200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20250227 | 171100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20250227 | 171000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20250227 | 170900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20250227 | 170800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20250227 | 170700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20250227 | 170600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20250227 | 170500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20250227 | 170400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20250227 | 170300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20250227 | 170200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 12626 |
| 93 | 20250227 | 170100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20250227 | 170000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20250227 | 165900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20250227 | 165800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20250227 | 165700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20250227 | 165600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20250227 | 165500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20250227 | 165400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20250227 | 165300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20250227 | 165200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20250227 | 165100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20250227 | 165000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20250227 | 164900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20250227 | 164800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20250227 | 164700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20250227 | 164600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20250227 | 164500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20250227 | 164400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20250227 | 164300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20250227 | 164200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20250227 | 164100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20250227 | 164000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20250227 | 163900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20250227 | 163800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20250227 | 163700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20250227 | 163600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20250227 | 163500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20250227 | 163400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20250227 | 163300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20250227 | 163200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 12626 |
| 123 | 20250227 | 163100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20250227 | 163000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20250227 | 162900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20250227 | 162800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20250227 | 162700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20250227 | 162600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20250227 | 162500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20250227 | 162400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20250227 | 162300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20250227 | 162200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20250227 | 162100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20250227 | 162000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20250227 | 161900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20250227 | 161800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20250227 | 161700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20250227 | 161600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20250227 | 161500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20250227 | 161400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20250227 | 161300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20250227 | 161200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20250227 | 161100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20250227 | 161000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20250227 | 160900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20250227 | 160800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20250227 | 160700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20250227 | 160600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20250227 | 160500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20250227 | 160400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20250227 | 160300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20250227 | 160200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 12626 |
| 153 | 20250227 | 160100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20250227 | 160000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20250227 | 155900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20250227 | 155800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20250227 | 155700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20250227 | 155600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20250227 | 155500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20250227 | 155400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20250227 | 155300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20250227 | 155200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20250227 | 155100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20250227 | 155000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20250227 | 154900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20250227 | 154800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20250227 | 154700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20250227 | 154600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20250227 | 154500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20250227 | 154400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20250227 | 154300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20250227 | 154200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20250227 | 154100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20250227 | 154000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20250227 | 153900 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20250227 | 153800 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20250227 | 153700 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20250227 | 153600 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20250227 | 153500 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20250227 | 153400 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20250227 | 153300 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20250227 | 153200 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 12626 |
| 183 | 20250227 | 153100 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20250227 | 153000 | 2712484380 | 5610 | 5610 | 5610 | 5610 | 12626 |
| 185 | 20250227 | 152900 | 2641652520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20250227 | 152800 | 2641652520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20250227 | 152700 | 2641652520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20250227 | 152600 | 2641652520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20250227 | 152500 | 2641652520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20250227 | 152400 | 2641652520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20250227 | 152300 | 2641652520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20250227 | 152200 | 2641652520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20250227 | 152100 | 2641652520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20250227 | 152000 | 2641652520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 195 | 20250227 | 151900 | 2641652520 | 5620 | 5600 | 5620 | 5600 | 1873 |
| 196 | 20250227 | 151800 | 2631147220 | 5610 | 5600 | 5610 | 5600 | 1515 |
| 197 | 20250227 | 151700 | 2622654430 | 5610 | 5600 | 5610 | 5600 | 533 |
| 198 | 20250227 | 151600 | 2619666970 | 5610 | 5600 | 5610 | 5600 | 284 |
| 199 | 20250227 | 151500 | 2618076320 | 5610 | 5600 | 5610 | 5600 | 1068 |
| 200 | 20250227 | 151400 | 2612085220 | 5600 | 5610 | 5610 | 5600 | 104 |
| 201 | 20250227 | 151300 | 2611502530 | 5600 | 5600 | 5610 | 5600 | 1021 |
| 202 | 20250227 | 151200 | 2605784730 | 5600 | 5610 | 5610 | 5600 | 1079 |
| 203 | 20250227 | 151100 | 2599731890 | 5600 | 5610 | 5610 | 5600 | 631 |
| 204 | 20250227 | 151000 | 2596195490 | 5610 | 5600 | 5610 | 5600 | 1448 |
| 205 | 20250227 | 150900 | 2588085820 | 5600 | 5610 | 5610 | 5600 | 44 |
| 206 | 20250227 | 150800 | 2587839010 | 5600 | 5610 | 5610 | 5600 | 591 |
| 207 | 20250227 | 150700 | 2584528380 | 5610 | 5610 | 5610 | 5610 | 930 |
| 208 | 20250227 | 150600 | 2579311080 | 5600 | 5590 | 5600 | 5590 | 4458 |
| 209 | 20250227 | 150500 | 2554387060 | 5590 | 5600 | 5600 | 5590 | 702 |
| 210 | 20250227 | 150400 | 2550456210 | 5600 | 5600 | 5610 | 5600 | 343 |
| 211 | 20250227 | 150300 | 2548535390 | 5600 | 5600 | 5600 | 5600 | 322 |
| 212 | 20250227 | 150200 | 2546732190 | 5600 | 5590 | 5610 | 5590 | 273 |
| 213 | 20250227 | 150100 | 2545203360 | 5600 | 5600 | 5600 | 5590 | 2567 |
| 214 | 20250227 | 150000 | 2530828170 | 5600 | 5610 | 5610 | 5600 | 50 |
| 215 | 20250227 | 145900 | 2530548150 | 5600 | 5600 | 5610 | 5590 | 1871 |
| 216 | 20250227 | 145800 | 2520076070 | 5590 | 5600 | 5600 | 5590 | 1821 |
| 217 | 20250227 | 145700 | 2509879370 | 5590 | 5600 | 5600 | 5590 | 1390 |
| 218 | 20250227 | 145600 | 2502098370 | 5600 | 5600 | 5600 | 5600 | 2603 |
| 219 | 20250227 | 145500 | 2487521570 | 5600 | 5610 | 5610 | 5600 | 505 |
| 220 | 20250227 | 145400 | 2484693360 | 5600 | 5610 | 5610 | 5600 | 1793 |
| 221 | 20250227 | 145300 | 2474652550 | 5610 | 5600 | 5610 | 5600 | 643 |
| 222 | 20250227 | 145200 | 2471049780 | 5600 | 5600 | 5600 | 5600 | 1409 |
| 223 | 20250227 | 145100 | 2463159380 | 5600 | 5590 | 5600 | 5590 | 2512 |
| 224 | 20250227 | 145000 | 2449096470 | 5590 | 5600 | 5600 | 5590 | 5549 |
| 225 | 20250227 | 144900 | 2418058810 | 5600 | 5600 | 5610 | 5600 | 1085 |
| 226 | 20250227 | 144800 | 2411981310 | 5600 | 5600 | 5600 | 5600 | 881 |
| 227 | 20250227 | 144700 | 2407047710 | 5600 | 5610 | 5610 | 5600 | 1337 |
| 228 | 20250227 | 144600 | 2399557140 | 5600 | 5600 | 5600 | 5600 | 969 |
| 229 | 20250227 | 144500 | 2394130740 | 5600 | 5600 | 5600 | 5600 | 191 |
| 230 | 20250227 | 144400 | 2393061140 | 5600 | 5600 | 5600 | 5600 | 1019 |
| 231 | 20250227 | 144300 | 2387354740 | 5600 | 5600 | 5610 | 5590 | 1528 |
| 232 | 20250227 | 144200 | 2378799380 | 5600 | 5600 | 5610 | 5600 | 6004 |
| 233 | 20250227 | 144100 | 2345176970 | 5600 | 5610 | 5610 | 5600 | 4955 |
| 234 | 20250227 | 144000 | 2317409230 | 5610 | 5620 | 5630 | 5610 | 720 |
| 235 | 20250227 | 143900 | 2313364800 | 5620 | 5610 | 5620 | 5610 | 2333 |
| 236 | 20250227 | 143800 | 2300263540 | 5610 | 5620 | 5620 | 5610 | 2460 |
| 237 | 20250227 | 143700 | 2286440340 | 5630 | 5620 | 5630 | 5620 | 2279 |
| 238 | 20250227 | 143600 | 2273630870 | 5630 | 5630 | 5630 | 5630 | 71 |
| 239 | 20250227 | 143500 | 2273231140 | 5630 | 5630 | 5630 | 5630 | 51 |
| 240 | 20250227 | 143400 | 2272944010 | 5600 | 5620 | 5620 | 5600 | 191 |
| 241 | 20250227 | 143300 | 2271874210 | 5600 | 5630 | 5630 | 5600 | 37215 |
| 242 | 20250227 | 143200 | 2063274670 | 5630 | 5630 | 5630 | 5630 | 31 |
| 243 | 20250227 | 143100 | 2063100140 | 5650 | 5650 | 5650 | 5650 | 54 |
| 244 | 20250227 | 143000 | 2062795040 | 5650 | 5650 | 5650 | 5650 | 191 |
| 245 | 20250227 | 142900 | 2061715890 | 5650 | 5630 | 5650 | 5630 | 500 |
| 246 | 20250227 | 142800 | 2058894140 | 5620 | 5620 | 5620 | 5620 | 538 |
| 247 | 20250227 | 142700 | 2055870580 | 5620 | 5620 | 5620 | 5620 | 543 |
| 248 | 20250227 | 142600 | 2052818920 | 5620 | 5620 | 5620 | 5620 | 100 |
| 249 | 20250227 | 142500 | 2052256920 | 5630 | 5630 | 5630 | 5630 | 300 |
| 250 | 20250227 | 142400 | 2050567920 | 5630 | 5640 | 5640 | 5630 | 1351 |
| 251 | 20250227 | 142300 | 2042953280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 252 | 20250227 | 142200 | 2042953280 | 5640 | 5640 | 5640 | 5640 | 70 |
| 253 | 20250227 | 142100 | 2042558480 | 5640 | 5640 | 5650 | 5640 | 1846 |
| 254 | 20250227 | 142000 | 2032145330 | 5640 | 5640 | 5640 | 5640 | 4414 |
| 255 | 20250227 | 141900 | 2007250370 | 5630 | 5640 | 5640 | 5630 | 639 |
| 256 | 20250227 | 141800 | 2003652590 | 5630 | 5630 | 5630 | 5630 | 0 |
| 257 | 20250227 | 141700 | 2003652590 | 5630 | 5630 | 5630 | 5630 | 180 |
| 258 | 20250227 | 141600 | 2002639190 | 5630 | 5630 | 5630 | 5630 | 261 |
| 259 | 20250227 | 141500 | 2001169760 | 5640 | 5630 | 5640 | 5630 | 192 |
| 260 | 20250227 | 141400 | 2000088650 | 5640 | 5640 | 5640 | 5640 | 1 |
| 261 | 20250227 | 141300 | 2000083010 | 5640 | 5640 | 5640 | 5640 | 25 |
| 262 | 20250227 | 141200 | 1999942010 | 5640 | 5640 | 5640 | 5640 | 10 |
| 263 | 20250227 | 141100 | 1999885610 | 5640 | 5630 | 5640 | 5630 | 416 |
| 264 | 20250227 | 141000 | 1997540530 | 5630 | 5630 | 5630 | 5630 | 1 |
| 265 | 20250227 | 140900 | 1997534900 | 5630 | 5630 | 5630 | 5630 | 0 |
| 266 | 20250227 | 140800 | 1997534900 | 5630 | 5630 | 5640 | 5630 | 346 |
| 267 | 20250227 | 140700 | 1995585420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 268 | 20250227 | 140600 | 1995585420 | 5630 | 5630 | 5630 | 5630 | 234 |
| 269 | 20250227 | 140500 | 1994268000 | 5630 | 5630 | 5630 | 5620 | 2655 |
| 270 | 20250227 | 140400 | 1979343460 | 5630 | 5630 | 5630 | 5630 | 102 |
| 271 | 20250227 | 140300 | 1978769200 | 5620 | 5630 | 5630 | 5620 | 327 |
| 272 | 20250227 | 140200 | 1976928520 | 5640 | 5640 | 5640 | 5640 | 1 |
| 273 | 20250227 | 140100 | 1976922880 | 5630 | 5630 | 5630 | 5630 | 0 |
| 274 | 20250227 | 140000 | 1976922880 | 5630 | 5630 | 5630 | 5630 | 368 |
| 275 | 20250227 | 135900 | 1974851040 | 5630 | 5630 | 5630 | 5630 | 419 |
| 276 | 20250227 | 135800 | 1972492070 | 5630 | 5630 | 5630 | 5630 | 0 |
| 277 | 20250227 | 135700 | 1972492070 | 5630 | 5630 | 5630 | 5630 | 354 |
| 278 | 20250227 | 135600 | 1970499050 | 5620 | 5620 | 5620 | 5620 | 227 |
| 279 | 20250227 | 135500 | 1969223310 | 5620 | 5620 | 5620 | 5620 | 725 |
| 280 | 20250227 | 135400 | 1965148810 | 5620 | 5630 | 5630 | 5620 | 4113 |
| 281 | 20250227 | 135300 | 1942023190 | 5630 | 5630 | 5630 | 5630 | 100 |
| 282 | 20250227 | 135200 | 1941460190 | 5630 | 5640 | 5640 | 5630 | 13 |
| 283 | 20250227 | 135100 | 1941386900 | 5640 | 5630 | 5640 | 5630 | 2 |
| 284 | 20250227 | 135000 | 1941375630 | 5640 | 5640 | 5640 | 5640 | 1 |
| 285 | 20250227 | 134900 | 1941369990 | 5640 | 5640 | 5640 | 5640 | 0 |
| 286 | 20250227 | 134800 | 1941369990 | 5640 | 5640 | 5640 | 5640 | 83 |
| 287 | 20250227 | 134700 | 1940901870 | 5640 | 5640 | 5640 | 5640 | 50 |
| 288 | 20250227 | 134600 | 1940619870 | 5640 | 5640 | 5640 | 5640 | 0 |
| 289 | 20250227 | 134500 | 1940619870 | 5640 | 5640 | 5640 | 5640 | 192 |
| 290 | 20250227 | 134400 | 1939536990 | 5640 | 5640 | 5640 | 5640 | 37 |
| 291 | 20250227 | 134300 | 1939328310 | 5640 | 5640 | 5640 | 5640 | 130 |
| 292 | 20250227 | 134200 | 1938595110 | 5640 | 5640 | 5640 | 5640 | 1 |
| 293 | 20250227 | 134100 | 1938589470 | 5640 | 5640 | 5640 | 5640 | 20 |
| 294 | 20250227 | 134000 | 1938476670 | 5640 | 5640 | 5640 | 5640 | 40 |
| 295 | 20250227 | 133900 | 1938251070 | 5640 | 5630 | 5640 | 5620 | 4446 |
| 296 | 20250227 | 133800 | 1913215600 | 5640 | 5640 | 5640 | 5640 | 60 |
| 297 | 20250227 | 133700 | 1912877200 | 5630 | 5630 | 5630 | 5630 | 1140 |
| 298 | 20250227 | 133600 | 1906459000 | 5630 | 5630 | 5630 | 5630 | 4 |
| 299 | 20250227 | 133500 | 1906436480 | 5630 | 5630 | 5630 | 5630 | 0 |
| 300 | 20250227 | 133400 | 1906436480 | 5630 | 5630 | 5630 | 5630 | 1 |
| 301 | 20250227 | 133300 | 1906430850 | 5630 | 5630 | 5630 | 5630 | 250 |
| 302 | 20250227 | 133200 | 1905023350 | 5640 | 5630 | 5640 | 5630 | 2101 |
| 303 | 20250227 | 133100 | 1893194710 | 5640 | 5640 | 5640 | 5630 | 691 |
| 304 | 20250227 | 133000 | 1889297570 | 5640 | 5650 | 5650 | 5640 | 635 |
| 305 | 20250227 | 132900 | 1885710070 | 5640 | 5640 | 5640 | 5640 | 13 |
| 306 | 20250227 | 132800 | 1885636750 | 5640 | 5650 | 5650 | 5640 | 1012 |
| 307 | 20250227 | 132700 | 1879928070 | 5650 | 5640 | 5650 | 5640 | 45 |
| 308 | 20250227 | 132600 | 1879674070 | 5640 | 5650 | 5650 | 5640 | 56 |
| 309 | 20250227 | 132500 | 1879358220 | 5640 | 5650 | 5650 | 5640 | 9 |
| 310 | 20250227 | 132400 | 1879307390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 311 | 20250227 | 132300 | 1879307390 | 5650 | 5640 | 5650 | 5640 | 487 |
| 312 | 20250227 | 132200 | 1876555910 | 5650 | 5640 | 5650 | 5640 | 450 |
| 313 | 20250227 | 132100 | 1874013910 | 5650 | 5650 | 5650 | 5650 | 2608 |
| 314 | 20250227 | 132000 | 1859278710 | 5660 | 5640 | 5660 | 5640 | 540 |
| 315 | 20250227 | 131900 | 1856223110 | 5650 | 5650 | 5650 | 5650 | 184 |
| 316 | 20250227 | 131800 | 1855183510 | 5650 | 5640 | 5650 | 5640 | 1084 |
| 317 | 20250227 | 131700 | 1849064660 | 5650 | 5650 | 5650 | 5650 | 354 |
| 318 | 20250227 | 131600 | 1847064560 | 5660 | 5650 | 5660 | 5650 | 401 |
| 319 | 20250227 | 131500 | 1844798900 | 5650 | 5650 | 5650 | 5650 | 7 |
| 320 | 20250227 | 131400 | 1844759350 | 5630 | 5630 | 5630 | 5630 | 70 |
| 321 | 20250227 | 131300 | 1844365250 | 5630 | 5640 | 5640 | 5630 | 563 |
| 322 | 20250227 | 131200 | 1841195310 | 5640 | 5640 | 5640 | 5640 | 10 |
| 323 | 20250227 | 131100 | 1841138910 | 5640 | 5640 | 5640 | 5640 | 0 |
| 324 | 20250227 | 131000 | 1841138910 | 5640 | 5640 | 5640 | 5640 | 0 |
| 325 | 20250227 | 130900 | 1841138910 | 5640 | 5640 | 5640 | 5640 | 1730 |
| 326 | 20250227 | 130800 | 1831381710 | 5640 | 5640 | 5640 | 5640 | 0 |
| 327 | 20250227 | 130700 | 1831381710 | 5640 | 5640 | 5640 | 5640 | 2172 |
| 328 | 20250227 | 130600 | 1819131630 | 5650 | 5650 | 5650 | 5640 | 1952 |
| 329 | 20250227 | 130500 | 1808108830 | 5650 | 5650 | 5650 | 5650 | 951 |
| 330 | 20250227 | 130400 | 1802735680 | 5650 | 5660 | 5660 | 5650 | 1498 |
| 331 | 20250227 | 130300 | 1794259000 | 5670 | 5670 | 5670 | 5670 | 40 |
| 332 | 20250227 | 130200 | 1794032200 | 5670 | 5670 | 5670 | 5670 | 42 |
| 333 | 20250227 | 130100 | 1793794060 | 5670 | 5670 | 5670 | 5670 | 1 |
| 334 | 20250227 | 130000 | 1793788390 | 5660 | 5660 | 5660 | 5660 | 100 |
| 335 | 20250227 | 125900 | 1793222390 | 5660 | 5670 | 5670 | 5660 | 151 |
| 336 | 20250227 | 125800 | 1792367220 | 5670 | 5660 | 5670 | 5660 | 380 |
| 337 | 20250227 | 125700 | 1790216320 | 5660 | 5670 | 5670 | 5660 | 603 |
| 338 | 20250227 | 125600 | 1786803240 | 5670 | 5670 | 5670 | 5670 | 0 |
| 339 | 20250227 | 125500 | 1786803240 | 5670 | 5660 | 5670 | 5660 | 100 |
| 340 | 20250227 | 125400 | 1786237230 | 5660 | 5660 | 5660 | 5660 | 101 |
| 341 | 20250227 | 125300 | 1785665570 | 5660 | 5650 | 5660 | 5650 | 100 |
| 342 | 20250227 | 125200 | 1785100070 | 5650 | 5650 | 5650 | 5650 | 1 |
| 343 | 20250227 | 125100 | 1785094420 | 5640 | 5660 | 5660 | 5640 | 3000 |
| 344 | 20250227 | 125000 | 1768141640 | 5670 | 5670 | 5670 | 5670 | 56 |
| 345 | 20250227 | 124900 | 1767824120 | 5670 | 5670 | 5670 | 5670 | 16 |
| 346 | 20250227 | 124800 | 1767733400 | 5670 | 5670 | 5670 | 5670 | 774 |
| 347 | 20250227 | 124700 | 1763344820 | 5660 | 5660 | 5670 | 5660 | 2800 |
| 348 | 20250227 | 124600 | 1747496810 | 5650 | 5650 | 5650 | 5650 | 0 |
| 349 | 20250227 | 124500 | 1747496810 | 5650 | 5650 | 5650 | 5650 | 676 |
| 350 | 20250227 | 124400 | 1743677410 | 5650 | 5650 | 5650 | 5650 | 310 |
| 351 | 20250227 | 124300 | 1741925910 | 5640 | 5650 | 5650 | 5640 | 106 |
| 352 | 20250227 | 124200 | 1741328060 | 5650 | 5650 | 5650 | 5650 | 6 |
| 353 | 20250227 | 124100 | 1741294160 | 5640 | 5640 | 5640 | 5640 | 1 |
| 354 | 20250227 | 124000 | 1741288520 | 5640 | 5640 | 5640 | 5640 | 259 |
| 355 | 20250227 | 123900 | 1739827760 | 5640 | 5640 | 5640 | 5640 | 0 |
| 356 | 20250227 | 123800 | 1739827760 | 5640 | 5650 | 5650 | 5640 | 400 |
| 357 | 20250227 | 123700 | 1737570940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 358 | 20250227 | 123600 | 1737570940 | 5650 | 5650 | 5650 | 5650 | 17 |
| 359 | 20250227 | 123500 | 1737474890 | 5640 | 5640 | 5640 | 5640 | 0 |
| 360 | 20250227 | 123400 | 1737474890 | 5640 | 5640 | 5640 | 5640 | 0 |
| 361 | 20250227 | 123300 | 1737474890 | 5640 | 5650 | 5650 | 5640 | 3796 |
| 362 | 20250227 | 123200 | 1716065430 | 5650 | 5650 | 5650 | 5650 | 613 |
| 363 | 20250227 | 123100 | 1712601980 | 5650 | 5650 | 5650 | 5640 | 85 |
| 364 | 20250227 | 123000 | 1712122030 | 5640 | 5650 | 5650 | 5630 | 927 |
| 365 | 20250227 | 122900 | 1706890030 | 5640 | 5640 | 5640 | 5640 | 1 |
| 366 | 20250227 | 122800 | 1706884390 | 5640 | 5640 | 5640 | 5640 | 0 |
| 367 | 20250227 | 122700 | 1706884390 | 5640 | 5640 | 5640 | 5640 | 120 |
| 368 | 20250227 | 122600 | 1706207590 | 5640 | 5640 | 5640 | 5640 | 121 |
| 369 | 20250227 | 122500 | 1705525150 | 5640 | 5640 | 5640 | 5640 | 139 |
| 370 | 20250227 | 122400 | 1704741190 | 5640 | 5650 | 5650 | 5640 | 924 |
| 371 | 20250227 | 122300 | 1699528950 | 5650 | 5650 | 5650 | 5650 | 201 |
| 372 | 20250227 | 122200 | 1698393300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 373 | 20250227 | 122100 | 1698393300 | 5650 | 5650 | 5650 | 5640 | 511 |
| 374 | 20250227 | 122000 | 1695511210 | 5640 | 5640 | 5640 | 5640 | 0 |
| 375 | 20250227 | 121900 | 1695511210 | 5640 | 5640 | 5640 | 5640 | 0 |
| 376 | 20250227 | 121800 | 1695511210 | 5640 | 5640 | 5640 | 5640 | 64 |
| 377 | 20250227 | 121700 | 1695150250 | 5640 | 5640 | 5640 | 5640 | 112 |
| 378 | 20250227 | 121600 | 1694518570 | 5640 | 5650 | 5650 | 5640 | 110 |
| 379 | 20250227 | 121500 | 1693897670 | 5640 | 5640 | 5640 | 5640 | 1218 |
| 380 | 20250227 | 121400 | 1687028150 | 5650 | 5650 | 5650 | 5650 | 20 |
| 381 | 20250227 | 121300 | 1686915150 | 5640 | 5640 | 5640 | 5640 | 100 |
| 382 | 20250227 | 121200 | 1686351150 | 5640 | 5640 | 5640 | 5640 | 0 |
| 383 | 20250227 | 121100 | 1686351150 | 5640 | 5640 | 5640 | 5640 | 0 |
| 384 | 20250227 | 121000 | 1686351150 | 5640 | 5650 | 5650 | 5640 | 305 |
| 385 | 20250227 | 120900 | 1684629950 | 5640 | 5640 | 5640 | 5640 | 55 |
| 386 | 20250227 | 120800 | 1684319750 | 5640 | 5640 | 5640 | 5640 | 66 |
| 387 | 20250227 | 120700 | 1683947510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 388 | 20250227 | 120600 | 1683947510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 389 | 20250227 | 120500 | 1683947510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 390 | 20250227 | 120400 | 1683947510 | 5630 | 5630 | 5630 | 5630 | 641 |
| 391 | 20250227 | 120300 | 1680338680 | 5650 | 5650 | 5650 | 5650 | 0 |
| 392 | 20250227 | 120200 | 1680338680 | 5650 | 5650 | 5650 | 5650 | 0 |
| 393 | 20250227 | 120100 | 1680338680 | 5650 | 5650 | 5650 | 5630 | 8 |
| 394 | 20250227 | 120000 | 1680293540 | 5650 | 5630 | 5650 | 5630 | 13 |
| 395 | 20250227 | 115900 | 1680220150 | 5630 | 5650 | 5650 | 5630 | 5071 |
| 396 | 20250227 | 115800 | 1651632270 | 5640 | 5650 | 5650 | 5640 | 4 |
| 397 | 20250227 | 115700 | 1651609700 | 5650 | 5650 | 5650 | 5650 | 110 |
| 398 | 20250227 | 115600 | 1650988200 | 5640 | 5640 | 5640 | 5640 | 26 |
| 399 | 20250227 | 115500 | 1650841560 | 5640 | 5640 | 5650 | 5640 | 47 |
| 400 | 20250227 | 115400 | 1650576060 | 5650 | 5650 | 5650 | 5650 | 12 |
| 401 | 20250227 | 115300 | 1650508260 | 5650 | 5640 | 5650 | 5640 | 507 |
| 402 | 20250227 | 115200 | 1647648720 | 5640 | 5630 | 5640 | 5630 | 16 |
| 403 | 20250227 | 115100 | 1647558630 | 5630 | 5630 | 5630 | 5630 | 56 |
| 404 | 20250227 | 115000 | 1647243350 | 5620 | 5620 | 5620 | 5620 | 305 |
| 405 | 20250227 | 114900 | 1645529250 | 5620 | 5620 | 5620 | 5620 | 4 |
| 406 | 20250227 | 114800 | 1645506770 | 5630 | 5620 | 5630 | 5620 | 285 |
| 407 | 20250227 | 114700 | 1643904610 | 5620 | 5620 | 5620 | 5620 | 130 |
| 408 | 20250227 | 114600 | 1643174010 | 5610 | 5610 | 5610 | 5610 | 0 |
| 409 | 20250227 | 114500 | 1643174010 | 5610 | 5620 | 5620 | 5610 | 1837 |
| 410 | 20250227 | 114400 | 1632864720 | 5630 | 5620 | 5630 | 5620 | 72 |
| 411 | 20250227 | 114300 | 1632459760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 412 | 20250227 | 114200 | 1632459760 | 5620 | 5630 | 5630 | 5620 | 128 |
| 413 | 20250227 | 114100 | 1631740360 | 5620 | 5630 | 5630 | 5620 | 126 |
| 414 | 20250227 | 114000 | 1631031030 | 5630 | 5630 | 5630 | 5630 | 0 |
| 415 | 20250227 | 113900 | 1631031030 | 5630 | 5630 | 5630 | 5630 | 11 |
| 416 | 20250227 | 113800 | 1630969100 | 5630 | 5640 | 5640 | 5630 | 1343 |
| 417 | 20250227 | 113700 | 1623407900 | 5640 | 5630 | 5640 | 5630 | 30 |
| 418 | 20250227 | 113600 | 1623238900 | 5630 | 5630 | 5630 | 5630 | 139 |
| 419 | 20250227 | 113500 | 1622456330 | 5630 | 5640 | 5640 | 5630 | 80 |
| 420 | 20250227 | 113400 | 1622005430 | 5640 | 5640 | 5640 | 5640 | 458 |
| 421 | 20250227 | 113300 | 1619422310 | 5640 | 5640 | 5640 | 5640 | 0 |
| 422 | 20250227 | 113200 | 1619422310 | 5640 | 5640 | 5640 | 5640 | 162 |
| 423 | 20250227 | 113100 | 1618508630 | 5640 | 5640 | 5640 | 5640 | 4 |
| 424 | 20250227 | 113000 | 1618486070 | 5630 | 5630 | 5630 | 5630 | 841 |
| 425 | 20250227 | 112900 | 1613751240 | 5630 | 5630 | 5630 | 5630 | 53 |
| 426 | 20250227 | 112800 | 1613452850 | 5630 | 5620 | 5630 | 5620 | 118 |
| 427 | 20250227 | 112700 | 1612788690 | 5620 | 5630 | 5630 | 5620 | 21 |
| 428 | 20250227 | 112600 | 1612670470 | 5630 | 5620 | 5630 | 5610 | 51 |
| 429 | 20250227 | 112500 | 1612384320 | 5610 | 5620 | 5620 | 5610 | 4013 |
| 430 | 20250227 | 112400 | 1589868640 | 5640 | 5640 | 5640 | 5640 | 522 |
| 431 | 20250227 | 112300 | 1586924560 | 5630 | 5620 | 5630 | 5620 | 344 |
| 432 | 20250227 | 112200 | 1584987930 | 5620 | 5620 | 5630 | 5610 | 1850 |
| 433 | 20250227 | 112100 | 1574586670 | 5620 | 5630 | 5630 | 5620 | 500 |
| 434 | 20250227 | 112000 | 1571775670 | 5630 | 5620 | 5630 | 5620 | 185 |
| 435 | 20250227 | 111900 | 1570734560 | 5620 | 5620 | 5620 | 5620 | 29 |
| 436 | 20250227 | 111800 | 1570571580 | 5620 | 5620 | 5620 | 5620 | 100 |
| 437 | 20250227 | 111700 | 1570009580 | 5620 | 5620 | 5620 | 5610 | 495 |
| 438 | 20250227 | 111600 | 1567229250 | 5620 | 5620 | 5620 | 5620 | 86 |
| 439 | 20250227 | 111500 | 1566745930 | 5610 | 5620 | 5630 | 5610 | 603 |
| 440 | 20250227 | 111400 | 1563361270 | 5620 | 5620 | 5620 | 5620 | 394 |
| 441 | 20250227 | 111300 | 1561146990 | 5630 | 5630 | 5630 | 5610 | 161 |
| 442 | 20250227 | 111200 | 1560243290 | 5630 | 5630 | 5630 | 5600 | 4687 |
| 443 | 20250227 | 111100 | 1533982790 | 5630 | 5630 | 5630 | 5610 | 1676 |
| 444 | 20250227 | 111000 | 1524574370 | 5620 | 5620 | 5630 | 5620 | 107 |
| 445 | 20250227 | 110900 | 1523972930 | 5610 | 5620 | 5620 | 5610 | 2613 |
| 446 | 20250227 | 110800 | 1509287960 | 5620 | 5620 | 5620 | 5620 | 480 |
| 447 | 20250227 | 110700 | 1506590360 | 5620 | 5630 | 5630 | 5610 | 10558 |
| 448 | 20250227 | 110600 | 1447319330 | 5620 | 5630 | 5630 | 5620 | 720 |
| 449 | 20250227 | 110500 | 1443270730 | 5630 | 5640 | 5640 | 5620 | 10530 |
| 450 | 20250227 | 110400 | 1384005970 | 5640 | 5640 | 5640 | 5630 | 1040 |
| 451 | 20250227 | 110300 | 1378148500 | 5640 | 5640 | 5640 | 5640 | 38 |
| 452 | 20250227 | 110200 | 1377934180 | 5630 | 5650 | 5650 | 5630 | 529 |
| 453 | 20250227 | 110100 | 1374950310 | 5640 | 5640 | 5640 | 5640 | 0 |
| 454 | 20250227 | 110000 | 1374950310 | 5640 | 5640 | 5640 | 5630 | 108 |
| 455 | 20250227 | 105900 | 1374341250 | 5640 | 5660 | 5660 | 5640 | 952 |
| 456 | 20250227 | 105800 | 1368971680 | 5670 | 5640 | 5670 | 5640 | 1862 |
| 457 | 20250227 | 105700 | 1358437830 | 5640 | 5640 | 5640 | 5640 | 2 |
| 458 | 20250227 | 105600 | 1358426550 | 5640 | 5640 | 5640 | 5630 | 1611 |
| 459 | 20250227 | 105500 | 1349340590 | 5640 | 5630 | 5640 | 5630 | 359 |
| 460 | 20250227 | 105400 | 1347318140 | 5640 | 5640 | 5640 | 5630 | 386 |
| 461 | 20250227 | 105300 | 1345144350 | 5640 | 5640 | 5640 | 5640 | 73 |
| 462 | 20250227 | 105200 | 1344732630 | 5640 | 5640 | 5640 | 5640 | 179 |
| 463 | 20250227 | 105100 | 1343723070 | 5650 | 5650 | 5650 | 5650 | 10 |
| 464 | 20250227 | 105000 | 1343666570 | 5630 | 5640 | 5640 | 5630 | 683 |
| 465 | 20250227 | 104900 | 1339820660 | 5650 | 5650 | 5650 | 5630 | 996 |
| 466 | 20250227 | 104800 | 1334210120 | 5640 | 5640 | 5650 | 5640 | 2211 |
| 467 | 20250227 | 104700 | 1321739970 | 5640 | 5650 | 5650 | 5640 | 383 |
| 468 | 20250227 | 104600 | 1319579830 | 5650 | 5640 | 5660 | 5640 | 1157 |
| 469 | 20250227 | 104500 | 1313043320 | 5640 | 5640 | 5640 | 5630 | 773 |
| 470 | 20250227 | 104400 | 1308687320 | 5640 | 5670 | 5670 | 5640 | 2917 |
| 471 | 20250227 | 104300 | 1292231670 | 5650 | 5650 | 5650 | 5650 | 866 |
| 472 | 20250227 | 104200 | 1287338770 | 5640 | 5640 | 5640 | 5640 | 239 |
| 473 | 20250227 | 104100 | 1285990810 | 5650 | 5660 | 5660 | 5650 | 619 |
| 474 | 20250227 | 104000 | 1282493270 | 5650 | 5660 | 5660 | 5650 | 279 |
| 475 | 20250227 | 103900 | 1280915140 | 5640 | 5650 | 5660 | 5640 | 270 |
| 476 | 20250227 | 103800 | 1279390800 | 5650 | 5650 | 5650 | 5650 | 298 |
| 477 | 20250227 | 103700 | 1277707100 | 5650 | 5640 | 5650 | 5640 | 126 |
| 478 | 20250227 | 103600 | 1276996200 | 5640 | 5640 | 5640 | 5640 | 10057 |
| 479 | 20250227 | 103500 | 1220274720 | 5640 | 5640 | 5650 | 5640 | 234 |
| 480 | 20250227 | 103400 | 1218954900 | 5650 | 5650 | 5650 | 5650 | 0 |
| 481 | 20250227 | 103300 | 1218954900 | 5650 | 5650 | 5650 | 5640 | 4269 |
| 482 | 20250227 | 103200 | 1194842090 | 5640 | 5640 | 5650 | 5640 | 352 |
| 483 | 20250227 | 103100 | 1192856300 | 5650 | 5640 | 5650 | 5640 | 584 |
| 484 | 20250227 | 103000 | 1189562530 | 5640 | 5630 | 5640 | 5630 | 1450 |
| 485 | 20250227 | 102900 | 1181397800 | 5630 | 5640 | 5640 | 5630 | 893 |
| 486 | 20250227 | 102800 | 1176362690 | 5640 | 5640 | 5640 | 5630 | 422 |
| 487 | 20250227 | 102700 | 1173982620 | 5640 | 5660 | 5660 | 5630 | 20642 |
| 488 | 20250227 | 102600 | 1057433670 | 5670 | 5680 | 5680 | 5670 | 3749 |
| 489 | 20250227 | 102500 | 1036176630 | 5680 | 5670 | 5680 | 5670 | 209 |
| 490 | 20250227 | 102400 | 1034991530 | 5680 | 5680 | 5680 | 5680 | 376 |
| 491 | 20250227 | 102300 | 1032855850 | 5680 | 5680 | 5680 | 5680 | 516 |
| 492 | 20250227 | 102200 | 1029924970 | 5680 | 5680 | 5680 | 5680 | 1179 |
| 493 | 20250227 | 102100 | 1023228250 | 5680 | 5670 | 5680 | 5670 | 207 |
| 494 | 20250227 | 102000 | 1022053500 | 5670 | 5670 | 5670 | 5670 | 649 |
| 495 | 20250227 | 101900 | 1018373670 | 5670 | 5670 | 5670 | 5670 | 373 |
| 496 | 20250227 | 101800 | 1016258760 | 5670 | 5680 | 5680 | 5670 | 465 |
| 497 | 20250227 | 101700 | 1013618140 | 5680 | 5680 | 5680 | 5680 | 32 |
| 498 | 20250227 | 101600 | 1013436380 | 5680 | 5680 | 5680 | 5680 | 609 |
| 499 | 20250227 | 101500 | 1009977260 | 5680 | 5680 | 5680 | 5680 | 82 |
| 500 | 20250227 | 101400 | 1009511500 | 5680 | 5660 | 5680 | 5660 | 482 |
| 501 | 20250227 | 101300 | 1006781070 | 5660 | 5670 | 5670 | 5660 | 164 |
| 502 | 20250227 | 101200 | 1005852310 | 5670 | 5670 | 5670 | 5660 | 1237 |
| 503 | 20250227 | 101100 | 998850280 | 5670 | 5670 | 5670 | 5670 | 1367 |
| 504 | 20250227 | 101000 | 991099390 | 5670 | 5670 | 5680 | 5670 | 99 |
| 505 | 20250227 | 100900 | 990538050 | 5670 | 5670 | 5680 | 5660 | 891 |
| 506 | 20250227 | 100800 | 985491160 | 5660 | 5670 | 5670 | 5660 | 348 |
| 507 | 20250227 | 100700 | 983521400 | 5660 | 5660 | 5680 | 5660 | 942 |
| 508 | 20250227 | 100600 | 978187790 | 5670 | 5660 | 5670 | 5660 | 4487 |
| 509 | 20250227 | 100500 | 952759390 | 5660 | 5660 | 5660 | 5660 | 686 |
| 510 | 20250227 | 100400 | 948876630 | 5650 | 5660 | 5660 | 5650 | 124 |
| 511 | 20250227 | 100300 | 948175380 | 5660 | 5640 | 5660 | 5640 | 718 |
| 512 | 20250227 | 100200 | 944124640 | 5640 | 5650 | 5660 | 5640 | 1003 |
| 513 | 20250227 | 100100 | 938458490 | 5650 | 5660 | 5660 | 5650 | 3016 |
| 514 | 20250227 | 100000 | 921417490 | 5660 | 5670 | 5670 | 5650 | 193 |
| 515 | 20250227 | 095900 | 920325090 | 5670 | 5650 | 5670 | 5650 | 645 |
| 516 | 20250227 | 095800 | 916676640 | 5650 | 5650 | 5650 | 5650 | 674 |
| 517 | 20250227 | 095700 | 912868540 | 5670 | 5660 | 5670 | 5640 | 7537 |
| 518 | 20250227 | 095600 | 870285350 | 5670 | 5660 | 5670 | 5650 | 2104 |
| 519 | 20250227 | 095500 | 858376240 | 5660 | 5660 | 5670 | 5660 | 3210 |
| 520 | 20250227 | 095400 | 840207630 | 5660 | 5660 | 5660 | 5660 | 1237 |
| 521 | 20250227 | 095300 | 833206210 | 5660 | 5670 | 5670 | 5660 | 2754 |
| 522 | 20250227 | 095200 | 817618130 | 5670 | 5670 | 5670 | 5670 | 1138 |
| 523 | 20250227 | 095100 | 811165670 | 5680 | 5690 | 5690 | 5660 | 9222 |
| 524 | 20250227 | 095000 | 758865780 | 5690 | 5690 | 5690 | 5680 | 256 |
| 525 | 20250227 | 094900 | 757409150 | 5700 | 5690 | 5700 | 5690 | 1557 |
| 526 | 20250227 | 094800 | 748538350 | 5680 | 5680 | 5690 | 5680 | 306 |
| 527 | 20250227 | 094700 | 746800240 | 5680 | 5690 | 5690 | 5680 | 188 |
| 528 | 20250227 | 094600 | 745731550 | 5690 | 5680 | 5690 | 5670 | 418 |
| 529 | 20250227 | 094500 | 743356360 | 5670 | 5690 | 5690 | 5670 | 2836 |
| 530 | 20250227 | 094400 | 727252780 | 5690 | 5690 | 5690 | 5690 | 7 |
| 531 | 20250227 | 094300 | 727212950 | 5680 | 5690 | 5690 | 5680 | 1245 |
| 532 | 20250227 | 094200 | 720139260 | 5690 | 5690 | 5690 | 5680 | 1266 |
| 533 | 20250227 | 094100 | 712941720 | 5680 | 5680 | 5690 | 5680 | 645 |
| 534 | 20250227 | 094000 | 709277870 | 5680 | 5690 | 5690 | 5680 | 1049 |
| 535 | 20250227 | 093900 | 703315850 | 5690 | 5680 | 5690 | 5680 | 705 |
| 536 | 20250227 | 093800 | 699305400 | 5690 | 5700 | 5700 | 5680 | 1819 |
| 537 | 20250227 | 093700 | 688960140 | 5700 | 5720 | 5720 | 5700 | 609 |
| 538 | 20250227 | 093600 | 685488800 | 5720 | 5710 | 5720 | 5700 | 2288 |
| 539 | 20250227 | 093500 | 672444680 | 5710 | 5700 | 5710 | 5690 | 3274 |
| 540 | 20250227 | 093400 | 653809620 | 5700 | 5710 | 5720 | 5700 | 627 |
| 541 | 20250227 | 093300 | 650229780 | 5710 | 5710 | 5710 | 5710 | 188 |
| 542 | 20250227 | 093200 | 649156300 | 5710 | 5690 | 5710 | 5690 | 3631 |
| 543 | 20250227 | 093100 | 628495690 | 5690 | 5710 | 5710 | 5690 | 2763 |
| 544 | 20250227 | 093000 | 612760500 | 5690 | 5700 | 5710 | 5670 | 13491 |
| 545 | 20250227 | 092900 | 536057720 | 5700 | 5720 | 5720 | 5700 | 2135 |
| 546 | 20250227 | 092800 | 523862340 | 5710 | 5710 | 5710 | 5710 | 98 |
| 547 | 20250227 | 092700 | 523302760 | 5710 | 5710 | 5720 | 5700 | 1098 |
| 548 | 20250227 | 092600 | 517035690 | 5700 | 5720 | 5720 | 5700 | 966 |
| 549 | 20250227 | 092500 | 511518710 | 5720 | 5720 | 5720 | 5710 | 464 |
| 550 | 20250227 | 092400 | 508865620 | 5720 | 5730 | 5730 | 5720 | 83 |
| 551 | 20250227 | 092300 | 508390530 | 5730 | 5730 | 5730 | 5730 | 11 |
| 552 | 20250227 | 092200 | 508327500 | 5730 | 5710 | 5730 | 5710 | 6 |
| 553 | 20250227 | 092100 | 508293170 | 5710 | 5690 | 5710 | 5690 | 459 |
| 554 | 20250227 | 092000 | 505672340 | 5690 | 5720 | 5720 | 5690 | 19068 |
| 555 | 20250227 | 091900 | 396968390 | 5720 | 5730 | 5730 | 5720 | 302 |
| 556 | 20250227 | 091800 | 395240830 | 5720 | 5730 | 5730 | 5720 | 1624 |
| 557 | 20250227 | 091700 | 385951000 | 5730 | 5760 | 5760 | 5730 | 2553 |
| 558 | 20250227 | 091600 | 371308050 | 5750 | 5740 | 5760 | 5740 | 222 |
| 559 | 20250227 | 091500 | 370033280 | 5740 | 5750 | 5750 | 5740 | 133 |
| 560 | 20250227 | 091400 | 369268630 | 5750 | 5740 | 5750 | 5740 | 221 |
| 561 | 20250227 | 091300 | 368000080 | 5730 | 5740 | 5740 | 5730 | 52 |
| 562 | 20250227 | 091200 | 367701720 | 5740 | 5740 | 5740 | 5730 | 1646 |
| 563 | 20250227 | 091100 | 358264470 | 5740 | 5760 | 5760 | 5740 | 1684 |
| 564 | 20250227 | 091000 | 348587610 | 5760 | 5750 | 5760 | 5740 | 5088 |
| 565 | 20250227 | 090900 | 319296200 | 5750 | 5750 | 5760 | 5750 | 3343 |
| 566 | 20250227 | 090800 | 300063820 | 5740 | 5730 | 5740 | 5720 | 706 |
| 567 | 20250227 | 090700 | 296015800 | 5750 | 5750 | 5750 | 5730 | 1585 |
| 568 | 20250227 | 090600 | 286910830 | 5740 | 5760 | 5770 | 5740 | 691 |
| 569 | 20250227 | 090500 | 282936490 | 5770 | 5730 | 5770 | 5730 | 8680 |
| 570 | 20250227 | 090400 | 233130160 | 5730 | 5700 | 5750 | 5700 | 3609 |
| 571 | 20250227 | 090300 | 212436470 | 5730 | 5700 | 5730 | 5690 | 3748 |
| 572 | 20250227 | 090200 | 191041500 | 5700 | 5710 | 5710 | 5670 | 8189 |
| 573 | 20250227 | 090100 | 144447550 | 5710 | 5720 | 5740 | 5680 | 8474 |
| 574 | 20250227 | 090000 | 96187990 | 5720 | 5690 | 5760 | 5690 | 15285 |