29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 185600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 4690 |
| 3 | 20250228 | 185500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 4 | 20250228 | 185400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 5 | 20250228 | 185300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 6 | 20250228 | 185200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 7 | 20250228 | 185100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 8 | 20250228 | 185000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 9 | 20250228 | 184900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 10 | 20250228 | 184800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 11 | 20250228 | 184700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 12 | 20250228 | 184600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 13 | 20250228 | 184500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 14 | 20250228 | 184400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 15 | 20250228 | 184300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 16 | 20250228 | 184200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 17 | 20250228 | 184100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 18 | 20250228 | 184000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 19 | 20250228 | 183900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 20 | 20250228 | 183800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 21 | 20250228 | 183700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 22 | 20250228 | 183600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 23 | 20250228 | 183500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 24 | 20250228 | 183400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 25 | 20250228 | 183300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 26 | 20250228 | 183200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 27 | 20250228 | 183100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 28 | 20250228 | 183000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 29 | 20250228 | 182900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 30 | 20250228 | 182800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 31 | 20250228 | 182700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 32 | 20250228 | 182600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 4690 |
| 33 | 20250228 | 182500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 34 | 20250228 | 182400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 35 | 20250228 | 182300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 36 | 20250228 | 182200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 37 | 20250228 | 182100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 38 | 20250228 | 182000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 39 | 20250228 | 181900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 40 | 20250228 | 181800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 41 | 20250228 | 181700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 42 | 20250228 | 181600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 43 | 20250228 | 181500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 44 | 20250228 | 181400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 45 | 20250228 | 181300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 46 | 20250228 | 181200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 47 | 20250228 | 181100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 48 | 20250228 | 181000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 49 | 20250228 | 180900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 50 | 20250228 | 180800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 51 | 20250228 | 180700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 52 | 20250228 | 180600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 53 | 20250228 | 180500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 54 | 20250228 | 180400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 55 | 20250228 | 180300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 56 | 20250228 | 180200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 57 | 20250228 | 180100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 58 | 20250228 | 180000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 59 | 20250228 | 175900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 60 | 20250228 | 175800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 61 | 20250228 | 175700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 62 | 20250228 | 175600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 4690 |
| 63 | 20250228 | 175500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 64 | 20250228 | 175400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 65 | 20250228 | 175300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 66 | 20250228 | 175200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 67 | 20250228 | 175100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 68 | 20250228 | 175000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 69 | 20250228 | 174900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 70 | 20250228 | 174800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 71 | 20250228 | 174700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 72 | 20250228 | 174600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 73 | 20250228 | 174500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 74 | 20250228 | 174400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 75 | 20250228 | 174300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 76 | 20250228 | 174200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 77 | 20250228 | 174100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 78 | 20250228 | 174000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 79 | 20250228 | 173900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 80 | 20250228 | 173800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 81 | 20250228 | 173700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 82 | 20250228 | 173600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 83 | 20250228 | 173500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 84 | 20250228 | 173400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 85 | 20250228 | 173300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 86 | 20250228 | 173200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 87 | 20250228 | 173100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 88 | 20250228 | 173000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 89 | 20250228 | 172900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 90 | 20250228 | 172800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 91 | 20250228 | 172700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 92 | 20250228 | 172600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 4690 |
| 93 | 20250228 | 172500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 94 | 20250228 | 172400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 95 | 20250228 | 172300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 96 | 20250228 | 172200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 97 | 20250228 | 172100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 98 | 20250228 | 172000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 99 | 20250228 | 171900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 100 | 20250228 | 171800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 101 | 20250228 | 171700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 102 | 20250228 | 171600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 103 | 20250228 | 171500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 104 | 20250228 | 171400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 105 | 20250228 | 171300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 106 | 20250228 | 171200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 107 | 20250228 | 171100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 108 | 20250228 | 171000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 109 | 20250228 | 170900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 110 | 20250228 | 170800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 111 | 20250228 | 170700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 112 | 20250228 | 170600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 113 | 20250228 | 170500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 114 | 20250228 | 170400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 115 | 20250228 | 170300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 116 | 20250228 | 170200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 117 | 20250228 | 170100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 118 | 20250228 | 170000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 119 | 20250228 | 165900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 120 | 20250228 | 165800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 121 | 20250228 | 165700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 122 | 20250228 | 165600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 4690 |
| 123 | 20250228 | 165500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 124 | 20250228 | 165400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 125 | 20250228 | 165300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 126 | 20250228 | 165200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 127 | 20250228 | 165100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 128 | 20250228 | 165000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 129 | 20250228 | 164900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 130 | 20250228 | 164800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 131 | 20250228 | 164700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 132 | 20250228 | 164600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 133 | 20250228 | 164500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 134 | 20250228 | 164400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 135 | 20250228 | 164300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 136 | 20250228 | 164200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 137 | 20250228 | 164100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 138 | 20250228 | 164000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 139 | 20250228 | 163900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 140 | 20250228 | 163800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 141 | 20250228 | 163700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 142 | 20250228 | 163600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 143 | 20250228 | 163500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 144 | 20250228 | 163400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 145 | 20250228 | 163300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 146 | 20250228 | 163200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 147 | 20250228 | 163100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 148 | 20250228 | 163000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 149 | 20250228 | 162900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 150 | 20250228 | 162800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 151 | 20250228 | 162700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 152 | 20250228 | 162600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 4690 |
| 153 | 20250228 | 162500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 154 | 20250228 | 162400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 155 | 20250228 | 162300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 156 | 20250228 | 162200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 157 | 20250228 | 162100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 158 | 20250228 | 162000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 159 | 20250228 | 161900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 160 | 20250228 | 161800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 161 | 20250228 | 161700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 162 | 20250228 | 161600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 163 | 20250228 | 161500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 164 | 20250228 | 161400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 165 | 20250228 | 161300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 166 | 20250228 | 161200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 167 | 20250228 | 161100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 168 | 20250228 | 161000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 169 | 20250228 | 160900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 170 | 20250228 | 160800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 171 | 20250228 | 160700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 172 | 20250228 | 160600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 173 | 20250228 | 160500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 174 | 20250228 | 160400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 175 | 20250228 | 160300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 176 | 20250228 | 160200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 177 | 20250228 | 160100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 178 | 20250228 | 160000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 179 | 20250228 | 155900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 180 | 20250228 | 155800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 181 | 20250228 | 155700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 182 | 20250228 | 155600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 4690 |
| 183 | 20250228 | 155500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 184 | 20250228 | 155400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 185 | 20250228 | 155300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 186 | 20250228 | 155200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 187 | 20250228 | 155100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 188 | 20250228 | 155000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 189 | 20250228 | 154900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 190 | 20250228 | 154800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 191 | 20250228 | 154700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 192 | 20250228 | 154600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 193 | 20250228 | 154500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 194 | 20250228 | 154400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 195 | 20250228 | 154300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 196 | 20250228 | 154200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 197 | 20250228 | 154100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 198 | 20250228 | 154000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 199 | 20250228 | 153900 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 200 | 20250228 | 153800 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 201 | 20250228 | 153700 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 202 | 20250228 | 153600 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 203 | 20250228 | 153500 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 204 | 20250228 | 153400 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 205 | 20250228 | 153300 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 206 | 20250228 | 153200 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 207 | 20250228 | 153100 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 0 |
| 208 | 20250228 | 153000 | 1532601610 | 7730 | 7730 | 7730 | 7730 | 4690 |
| 209 | 20250228 | 152900 | 1496347910 | 7750 | 7750 | 7750 | 7750 | 0 |
| 210 | 20250228 | 152800 | 1496347910 | 7750 | 7750 | 7750 | 7750 | 0 |
| 211 | 20250228 | 152700 | 1496347910 | 7750 | 7750 | 7750 | 7750 | 0 |
| 212 | 20250228 | 152600 | 1496347910 | 7750 | 7750 | 7750 | 7750 | 0 |
| 213 | 20250228 | 152500 | 1496347910 | 7750 | 7750 | 7750 | 7750 | 0 |
| 214 | 20250228 | 152400 | 1496347910 | 7750 | 7750 | 7750 | 7750 | 0 |
| 215 | 20250228 | 152300 | 1496347910 | 7750 | 7750 | 7750 | 7750 | 0 |
| 216 | 20250228 | 152200 | 1496347910 | 7750 | 7750 | 7750 | 7750 | 0 |
| 217 | 20250228 | 152100 | 1496347910 | 7750 | 7750 | 7750 | 7750 | 0 |
| 218 | 20250228 | 152000 | 1496347910 | 7750 | 7750 | 7750 | 7750 | 0 |
| 219 | 20250228 | 151900 | 1496347910 | 7750 | 7750 | 7750 | 7750 | 876 |
| 220 | 20250228 | 151800 | 1489558910 | 7750 | 7750 | 7760 | 7750 | 2963 |
| 221 | 20250228 | 151700 | 1466591450 | 7760 | 7770 | 7770 | 7760 | 515 |
| 222 | 20250228 | 151600 | 1462594380 | 7770 | 7770 | 7770 | 7760 | 59 |
| 223 | 20250228 | 151500 | 1462135980 | 7760 | 7770 | 7770 | 7760 | 132 |
| 224 | 20250228 | 151400 | 1461111610 | 7760 | 7770 | 7770 | 7760 | 107 |
| 225 | 20250228 | 151300 | 1460281220 | 7760 | 7770 | 7770 | 7760 | 37 |
| 226 | 20250228 | 151200 | 1459994070 | 7770 | 7770 | 7770 | 7770 | 28 |
| 227 | 20250228 | 151100 | 1459776510 | 7770 | 7780 | 7780 | 7770 | 26 |
| 228 | 20250228 | 151000 | 1459574240 | 7780 | 7760 | 7780 | 7750 | 233 |
| 229 | 20250228 | 150900 | 1457765220 | 7760 | 7780 | 7780 | 7760 | 240 |
| 230 | 20250228 | 150800 | 1455901060 | 7780 | 7780 | 7780 | 7780 | 328 |
| 231 | 20250228 | 150700 | 1453349220 | 7770 | 7780 | 7780 | 7770 | 1503 |
| 232 | 20250228 | 150600 | 1441670890 | 7780 | 7780 | 7780 | 7780 | 39 |
| 233 | 20250228 | 150500 | 1441367470 | 7780 | 7780 | 7780 | 7770 | 137 |
| 234 | 20250228 | 150400 | 1440302660 | 7780 | 7780 | 7780 | 7770 | 110 |
| 235 | 20250228 | 150300 | 1439447810 | 7780 | 7790 | 7790 | 7780 | 9 |
| 236 | 20250228 | 150200 | 1439377710 | 7790 | 7790 | 7790 | 7760 | 227 |
| 237 | 20250228 | 150100 | 1437613150 | 7790 | 7790 | 7790 | 7780 | 521 |
| 238 | 20250228 | 150000 | 1433559710 | 7790 | 7800 | 7800 | 7780 | 250 |
| 239 | 20250228 | 145900 | 1431611640 | 7790 | 7790 | 7790 | 7790 | 0 |
| 240 | 20250228 | 145800 | 1431611640 | 7790 | 7790 | 7800 | 7790 | 142 |
| 241 | 20250228 | 145700 | 1430505330 | 7800 | 7800 | 7800 | 7800 | 6 |
| 242 | 20250228 | 145600 | 1430458530 | 7800 | 7810 | 7810 | 7800 | 494 |
| 243 | 20250228 | 145500 | 1426603390 | 7810 | 7840 | 7840 | 7810 | 786 |
| 244 | 20250228 | 145400 | 1420463860 | 7840 | 7830 | 7840 | 7830 | 14 |
| 245 | 20250228 | 145300 | 1420354220 | 7840 | 7840 | 7840 | 7840 | 0 |
| 246 | 20250228 | 145200 | 1420354220 | 7840 | 7820 | 7840 | 7810 | 75 |
| 247 | 20250228 | 145100 | 1419767210 | 7820 | 7780 | 7820 | 7740 | 3718 |
| 248 | 20250228 | 145000 | 1390777080 | 7780 | 7750 | 7780 | 7740 | 2595 |
| 249 | 20250228 | 144900 | 1370644440 | 7740 | 7740 | 7740 | 7740 | 200 |
| 250 | 20250228 | 144800 | 1369096440 | 7740 | 7740 | 7740 | 7740 | 1009 |
| 251 | 20250228 | 144700 | 1361286780 | 7740 | 7770 | 7770 | 7740 | 719 |
| 252 | 20250228 | 144600 | 1355715100 | 7770 | 7750 | 7770 | 7750 | 119 |
| 253 | 20250228 | 144500 | 1354790690 | 7760 | 7760 | 7760 | 7760 | 8 |
| 254 | 20250228 | 144400 | 1354728610 | 7760 | 7760 | 7760 | 7760 | 57 |
| 255 | 20250228 | 144300 | 1354286290 | 7750 | 7760 | 7760 | 7750 | 50 |
| 256 | 20250228 | 144200 | 1353898590 | 7760 | 7760 | 7760 | 7760 | 14 |
| 257 | 20250228 | 144100 | 1353789950 | 7760 | 7760 | 7760 | 7760 | 611 |
| 258 | 20250228 | 144000 | 1349048590 | 7770 | 7770 | 7770 | 7770 | 629 |
| 259 | 20250228 | 143900 | 1344161260 | 7770 | 7770 | 7770 | 7770 | 20 |
| 260 | 20250228 | 143800 | 1344005860 | 7770 | 7770 | 7770 | 7770 | 28 |
| 261 | 20250228 | 143700 | 1343788300 | 7770 | 7770 | 7770 | 7770 | 153 |
| 262 | 20250228 | 143600 | 1342599490 | 7770 | 7770 | 7770 | 7770 | 0 |
| 263 | 20250228 | 143500 | 1342599490 | 7770 | 7780 | 7780 | 7770 | 13 |
| 264 | 20250228 | 143400 | 1342498460 | 7770 | 7760 | 7770 | 7750 | 2005 |
| 265 | 20250228 | 143300 | 1326952930 | 7770 | 7780 | 7780 | 7770 | 46 |
| 266 | 20250228 | 143200 | 1326595440 | 7780 | 7770 | 7780 | 7760 | 59 |
| 267 | 20250228 | 143100 | 1326136760 | 7770 | 7770 | 7770 | 7770 | 0 |
| 268 | 20250228 | 143000 | 1326136760 | 7770 | 7760 | 7770 | 7760 | 310 |
| 269 | 20250228 | 142900 | 1323730070 | 7770 | 7770 | 7770 | 7770 | 8 |
| 270 | 20250228 | 142800 | 1323667910 | 7780 | 7780 | 7780 | 7780 | 17 |
| 271 | 20250228 | 142700 | 1323535650 | 7780 | 7770 | 7780 | 7770 | 410 |
| 272 | 20250228 | 142600 | 1320348280 | 7770 | 7770 | 7770 | 7770 | 0 |
| 273 | 20250228 | 142500 | 1320348280 | 7770 | 7750 | 7770 | 7750 | 30 |
| 274 | 20250228 | 142400 | 1320115440 | 7750 | 7750 | 7750 | 7750 | 840 |
| 275 | 20250228 | 142300 | 1313605440 | 7750 | 7750 | 7750 | 7740 | 883 |
| 276 | 20250228 | 142200 | 1306762690 | 7750 | 7750 | 7750 | 7740 | 850 |
| 277 | 20250228 | 142100 | 1300177030 | 7750 | 7760 | 7760 | 7750 | 2052 |
| 278 | 20250228 | 142000 | 1284267280 | 7760 | 7760 | 7760 | 7760 | 2 |
| 279 | 20250228 | 141900 | 1284251760 | 7760 | 7760 | 7760 | 7760 | 0 |
| 280 | 20250228 | 141800 | 1284251760 | 7760 | 7770 | 7770 | 7760 | 412 |
| 281 | 20250228 | 141700 | 1281053570 | 7770 | 7760 | 7770 | 7760 | 78 |
| 282 | 20250228 | 141600 | 1280448120 | 7770 | 7770 | 7770 | 7770 | 93 |
| 283 | 20250228 | 141500 | 1279725510 | 7760 | 7760 | 7760 | 7760 | 20 |
| 284 | 20250228 | 141400 | 1279570310 | 7750 | 7760 | 7760 | 7750 | 431 |
| 285 | 20250228 | 141300 | 1276226360 | 7760 | 7760 | 7760 | 7750 | 17 |
| 286 | 20250228 | 141200 | 1276094460 | 7760 | 7750 | 7760 | 7750 | 115 |
| 287 | 20250228 | 141100 | 1275202210 | 7760 | 7770 | 7770 | 7760 | 231 |
| 288 | 20250228 | 141000 | 1273409100 | 7770 | 7770 | 7770 | 7770 | 399 |
| 289 | 20250228 | 140900 | 1270308870 | 7770 | 7770 | 7770 | 7770 | 3 |
| 290 | 20250228 | 140800 | 1270285560 | 7760 | 7770 | 7770 | 7760 | 67 |
| 291 | 20250228 | 140700 | 1269765300 | 7770 | 7770 | 7770 | 7770 | 14 |
| 292 | 20250228 | 140600 | 1269656520 | 7760 | 7770 | 7770 | 7760 | 125 |
| 293 | 20250228 | 140500 | 1268686390 | 7770 | 7770 | 7770 | 7770 | 10 |
| 294 | 20250228 | 140400 | 1268608690 | 7750 | 7750 | 7750 | 7750 | 0 |
| 295 | 20250228 | 140300 | 1268608690 | 7750 | 7750 | 7750 | 7750 | 0 |
| 296 | 20250228 | 140200 | 1268608690 | 7750 | 7740 | 7750 | 7740 | 130 |
| 297 | 20250228 | 140100 | 1267602190 | 7750 | 7750 | 7750 | 7750 | 1117 |
| 298 | 20250228 | 140000 | 1258945440 | 7750 | 7770 | 7770 | 7750 | 3007 |
| 299 | 20250228 | 135900 | 1235635230 | 7770 | 7770 | 7770 | 7770 | 11 |
| 300 | 20250228 | 135800 | 1235549760 | 7770 | 7770 | 7770 | 7760 | 391 |
| 301 | 20250228 | 135700 | 1232512110 | 7770 | 7770 | 7770 | 7770 | 746 |
| 302 | 20250228 | 135600 | 1226715690 | 7760 | 7770 | 7770 | 7760 | 107 |
| 303 | 20250228 | 135500 | 1225884360 | 7770 | 7780 | 7780 | 7770 | 267 |
| 304 | 20250228 | 135400 | 1223808600 | 7780 | 7790 | 7790 | 7780 | 722 |
| 305 | 20250228 | 135300 | 1218191430 | 7790 | 7790 | 7790 | 7790 | 38 |
| 306 | 20250228 | 135200 | 1217895410 | 7790 | 7790 | 7790 | 7790 | 7 |
| 307 | 20250228 | 135100 | 1217840880 | 7790 | 7790 | 7800 | 7790 | 201 |
| 308 | 20250228 | 135000 | 1216275080 | 7790 | 7790 | 7790 | 7790 | 6 |
| 309 | 20250228 | 134900 | 1216228340 | 7790 | 7800 | 7800 | 7790 | 11 |
| 310 | 20250228 | 134800 | 1216142580 | 7800 | 7800 | 7800 | 7800 | 2 |
| 311 | 20250228 | 134700 | 1216126980 | 7800 | 7800 | 7800 | 7800 | 15 |
| 312 | 20250228 | 134600 | 1216009980 | 7800 | 7800 | 7800 | 7800 | 15 |
| 313 | 20250228 | 134500 | 1215892980 | 7800 | 7800 | 7800 | 7800 | 10 |
| 314 | 20250228 | 134400 | 1215814980 | 7780 | 7800 | 7800 | 7780 | 735 |
| 315 | 20250228 | 134300 | 1210082780 | 7800 | 7800 | 7800 | 7800 | 14 |
| 316 | 20250228 | 134200 | 1209973580 | 7800 | 7800 | 7800 | 7800 | 6 |
| 317 | 20250228 | 134100 | 1209926780 | 7800 | 7780 | 7800 | 7780 | 11 |
| 318 | 20250228 | 134000 | 1209841000 | 7780 | 7780 | 7780 | 7780 | 239 |
| 319 | 20250228 | 133900 | 1207981580 | 7780 | 7800 | 7800 | 7780 | 532 |
| 320 | 20250228 | 133800 | 1203838440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 321 | 20250228 | 133700 | 1203838440 | 7800 | 7800 | 7800 | 7800 | 17 |
| 322 | 20250228 | 133600 | 1203705840 | 7800 | 7800 | 7800 | 7800 | 29 |
| 323 | 20250228 | 133500 | 1203479640 | 7800 | 7800 | 7800 | 7800 | 27 |
| 324 | 20250228 | 133400 | 1203269040 | 7800 | 7800 | 7800 | 7800 | 30 |
| 325 | 20250228 | 133300 | 1203035040 | 7800 | 7800 | 7800 | 7800 | 1630 |
| 326 | 20250228 | 133200 | 1190321040 | 7800 | 7800 | 7800 | 7800 | 7 |
| 327 | 20250228 | 133100 | 1190266440 | 7790 | 7790 | 7790 | 7790 | 11 |
| 328 | 20250228 | 133000 | 1190180750 | 7790 | 7790 | 7790 | 7790 | 14 |
| 329 | 20250228 | 132900 | 1190071690 | 7780 | 7780 | 7780 | 7780 | 0 |
| 330 | 20250228 | 132800 | 1190071690 | 7780 | 7780 | 7780 | 7780 | 0 |
| 331 | 20250228 | 132700 | 1190071690 | 7780 | 7800 | 7800 | 7780 | 80 |
| 332 | 20250228 | 132600 | 1189448520 | 7800 | 7800 | 7800 | 7800 | 507 |
| 333 | 20250228 | 132500 | 1185493920 | 7790 | 7790 | 7790 | 7790 | 2821 |
| 334 | 20250228 | 132400 | 1163518330 | 7790 | 7760 | 7790 | 7760 | 389 |
| 335 | 20250228 | 132300 | 1160497150 | 7750 | 7750 | 7750 | 7750 | 0 |
| 336 | 20250228 | 132200 | 1160497150 | 7750 | 7780 | 7780 | 7750 | 95 |
| 337 | 20250228 | 132100 | 1159759200 | 7780 | 7780 | 7790 | 7780 | 1151 |
| 338 | 20250228 | 132000 | 1150804320 | 7790 | 7780 | 7790 | 7780 | 15 |
| 339 | 20250228 | 131900 | 1150687550 | 7790 | 7750 | 7790 | 7750 | 364 |
| 340 | 20250228 | 131800 | 1147860870 | 7750 | 7750 | 7750 | 7750 | 59 |
| 341 | 20250228 | 131700 | 1147403620 | 7740 | 7740 | 7740 | 7740 | 136 |
| 342 | 20250228 | 131600 | 1146350980 | 7740 | 7750 | 7750 | 7740 | 422 |
| 343 | 20250228 | 131500 | 1143083600 | 7740 | 7760 | 7760 | 7740 | 339 |
| 344 | 20250228 | 131400 | 1140455560 | 7760 | 7760 | 7760 | 7750 | 106 |
| 345 | 20250228 | 131300 | 1139633950 | 7770 | 7770 | 7770 | 7770 | 13 |
| 346 | 20250228 | 131200 | 1139532940 | 7770 | 7770 | 7770 | 7770 | 34 |
| 347 | 20250228 | 131100 | 1139268760 | 7750 | 7760 | 7760 | 7750 | 170 |
| 348 | 20250228 | 131000 | 1137951250 | 7740 | 7740 | 7740 | 7740 | 0 |
| 349 | 20250228 | 130900 | 1137951250 | 7740 | 7740 | 7740 | 7740 | 0 |
| 350 | 20250228 | 130800 | 1137951250 | 7740 | 7750 | 7750 | 7740 | 365 |
| 351 | 20250228 | 130700 | 1135125500 | 7750 | 7750 | 7760 | 7750 | 1191 |
| 352 | 20250228 | 130600 | 1125895240 | 7750 | 7740 | 7750 | 7740 | 1520 |
| 353 | 20250228 | 130500 | 1114118970 | 7750 | 7750 | 7750 | 7730 | 1812 |
| 354 | 20250228 | 130400 | 1100097390 | 7750 | 7760 | 7760 | 7750 | 545 |
| 355 | 20250228 | 130300 | 1095873580 | 7760 | 7760 | 7760 | 7760 | 9 |
| 356 | 20250228 | 130200 | 1095803740 | 7760 | 7770 | 7770 | 7760 | 21 |
| 357 | 20250228 | 130100 | 1095640770 | 7770 | 7770 | 7770 | 7770 | 0 |
| 358 | 20250228 | 130000 | 1095640770 | 7770 | 7770 | 7770 | 7770 | 9 |
| 359 | 20250228 | 125900 | 1095570840 | 7750 | 7780 | 7790 | 7750 | 161 |
| 360 | 20250228 | 125800 | 1094318030 | 7780 | 7780 | 7780 | 7780 | 39 |
| 361 | 20250228 | 125700 | 1094014610 | 7770 | 7750 | 7770 | 7740 | 1481 |
| 362 | 20250228 | 125600 | 1082536380 | 7750 | 7750 | 7750 | 7750 | 94 |
| 363 | 20250228 | 125500 | 1081807880 | 7770 | 7750 | 7770 | 7750 | 41 |
| 364 | 20250228 | 125400 | 1081489720 | 7760 | 7760 | 7770 | 7760 | 231 |
| 365 | 20250228 | 125300 | 1079696460 | 7770 | 7750 | 7770 | 7750 | 483 |
| 366 | 20250228 | 125200 | 1075953070 | 7750 | 7770 | 7770 | 7750 | 27 |
| 367 | 20250228 | 125100 | 1075743680 | 7770 | 7750 | 7780 | 7750 | 12 |
| 368 | 20250228 | 125000 | 1075650630 | 7750 | 7750 | 7750 | 7750 | 372 |
| 369 | 20250228 | 124900 | 1072767630 | 7760 | 7780 | 7780 | 7760 | 30 |
| 370 | 20250228 | 124800 | 1072534740 | 7770 | 7770 | 7770 | 7770 | 5 |
| 371 | 20250228 | 124700 | 1072495890 | 7760 | 7760 | 7760 | 7760 | 316 |
| 372 | 20250228 | 124600 | 1070043730 | 7760 | 7760 | 7760 | 7760 | 322 |
| 373 | 20250228 | 124500 | 1067545010 | 7750 | 7760 | 7760 | 7750 | 526 |
| 374 | 20250228 | 124400 | 1063468450 | 7760 | 7760 | 7760 | 7750 | 603 |
| 375 | 20250228 | 124300 | 1058793740 | 7760 | 7760 | 7770 | 7760 | 98 |
| 376 | 20250228 | 124200 | 1058033250 | 7770 | 7770 | 7770 | 7770 | 15 |
| 377 | 20250228 | 124100 | 1057916700 | 7770 | 7770 | 7770 | 7770 | 21 |
| 378 | 20250228 | 124000 | 1057753530 | 7760 | 7760 | 7760 | 7760 | 99 |
| 379 | 20250228 | 123900 | 1056985290 | 7750 | 7770 | 7770 | 7750 | 2893 |
| 380 | 20250228 | 123800 | 1034554210 | 7770 | 7770 | 7770 | 7770 | 22 |
| 381 | 20250228 | 123700 | 1034383270 | 7770 | 7790 | 7790 | 7770 | 114 |
| 382 | 20250228 | 123600 | 1033495450 | 7790 | 7770 | 7800 | 7760 | 2616 |
| 383 | 20250228 | 123500 | 1013180590 | 7770 | 7780 | 7780 | 7770 | 59 |
| 384 | 20250228 | 123400 | 1012721770 | 7800 | 7800 | 7800 | 7780 | 14 |
| 385 | 20250228 | 123300 | 1012612690 | 7800 | 7780 | 7800 | 7780 | 21 |
| 386 | 20250228 | 123200 | 1012449290 | 7790 | 7790 | 7790 | 7770 | 527 |
| 387 | 20250228 | 123100 | 1008351840 | 7790 | 7790 | 7790 | 7790 | 212 |
| 388 | 20250228 | 123000 | 1006700360 | 7790 | 7790 | 7790 | 7780 | 326 |
| 389 | 20250228 | 122900 | 1004162820 | 7790 | 7790 | 7790 | 7790 | 0 |
| 390 | 20250228 | 122800 | 1004162820 | 7790 | 7800 | 7800 | 7790 | 43 |
| 391 | 20250228 | 122700 | 1003827630 | 7810 | 7800 | 7810 | 7800 | 875 |
| 392 | 20250228 | 122600 | 997001430 | 7800 | 7780 | 7800 | 7780 | 359 |
| 393 | 20250228 | 122500 | 994208220 | 7790 | 7800 | 7800 | 7780 | 73 |
| 394 | 20250228 | 122400 | 993640190 | 7780 | 7800 | 7800 | 7780 | 138 |
| 395 | 20250228 | 122300 | 992566400 | 7800 | 7790 | 7800 | 7780 | 323 |
| 396 | 20250228 | 122200 | 990053430 | 7790 | 7790 | 7790 | 7790 | 295 |
| 397 | 20250228 | 122100 | 987755380 | 7800 | 7800 | 7800 | 7790 | 138 |
| 398 | 20250228 | 122000 | 986679280 | 7800 | 7820 | 7820 | 7800 | 215 |
| 399 | 20250228 | 121900 | 985002080 | 7820 | 7820 | 7820 | 7820 | 88 |
| 400 | 20250228 | 121800 | 984313920 | 7830 | 7800 | 7830 | 7800 | 276 |
| 401 | 20250228 | 121700 | 982161010 | 7800 | 7800 | 7810 | 7800 | 4202 |
| 402 | 20250228 | 121600 | 949385400 | 7800 | 7810 | 7810 | 7800 | 269 |
| 403 | 20250228 | 121500 | 947287080 | 7800 | 7840 | 7840 | 7800 | 206 |
| 404 | 20250228 | 121400 | 945678430 | 7840 | 7820 | 7840 | 7820 | 32 |
| 405 | 20250228 | 121300 | 945427650 | 7810 | 7820 | 7820 | 7810 | 26 |
| 406 | 20250228 | 121200 | 945224530 | 7810 | 7810 | 7820 | 7810 | 142 |
| 407 | 20250228 | 121100 | 944115430 | 7820 | 7840 | 7840 | 7820 | 16 |
| 408 | 20250228 | 121000 | 943990140 | 7840 | 7840 | 7840 | 7810 | 1504 |
| 409 | 20250228 | 120900 | 932238970 | 7840 | 7820 | 7840 | 7820 | 500 |
| 410 | 20250228 | 120800 | 928328950 | 7820 | 7850 | 7850 | 7820 | 14 |
| 411 | 20250228 | 120700 | 928219130 | 7850 | 7850 | 7850 | 7850 | 1 |
| 412 | 20250228 | 120600 | 928211280 | 7820 | 7820 | 7820 | 7820 | 157 |
| 413 | 20250228 | 120500 | 926983540 | 7850 | 7850 | 7850 | 7850 | 8 |
| 414 | 20250228 | 120400 | 926920740 | 7820 | 7850 | 7850 | 7820 | 226 |
| 415 | 20250228 | 120300 | 925153240 | 7850 | 7850 | 7850 | 7850 | 305 |
| 416 | 20250228 | 120200 | 922758990 | 7850 | 7820 | 7850 | 7820 | 243 |
| 417 | 20250228 | 120100 | 920858490 | 7820 | 7840 | 7850 | 7820 | 30 |
| 418 | 20250228 | 120000 | 920623680 | 7840 | 7830 | 7840 | 7830 | 120 |
| 419 | 20250228 | 115900 | 919683080 | 7830 | 7850 | 7850 | 7830 | 788 |
| 420 | 20250228 | 115800 | 913503000 | 7850 | 7840 | 7850 | 7840 | 107 |
| 421 | 20250228 | 115700 | 912663120 | 7840 | 7830 | 7840 | 7830 | 301 |
| 422 | 20250228 | 115600 | 910306280 | 7830 | 7840 | 7840 | 7830 | 30 |
| 423 | 20250228 | 115500 | 910071280 | 7840 | 7840 | 7840 | 7840 | 8 |
| 424 | 20250228 | 115400 | 910008560 | 7840 | 7850 | 7850 | 7840 | 54 |
| 425 | 20250228 | 115300 | 909584990 | 7850 | 7850 | 7850 | 7850 | 9 |
| 426 | 20250228 | 115200 | 909514340 | 7850 | 7840 | 7850 | 7840 | 28 |
| 427 | 20250228 | 115100 | 909294750 | 7840 | 7840 | 7840 | 7840 | 508 |
| 428 | 20250228 | 115000 | 905312030 | 7830 | 7830 | 7830 | 7830 | 0 |
| 429 | 20250228 | 114900 | 905312030 | 7830 | 7840 | 7840 | 7830 | 37 |
| 430 | 20250228 | 114800 | 905022250 | 7820 | 7840 | 7840 | 7820 | 117 |
| 431 | 20250228 | 114700 | 904105170 | 7850 | 7850 | 7850 | 7820 | 46 |
| 432 | 20250228 | 114600 | 903745180 | 7850 | 7850 | 7850 | 7850 | 27 |
| 433 | 20250228 | 114500 | 903533230 | 7850 | 7860 | 7860 | 7850 | 15 |
| 434 | 20250228 | 114400 | 903415340 | 7860 | 7830 | 7860 | 7820 | 125 |
| 435 | 20250228 | 114300 | 902436760 | 7860 | 7860 | 7860 | 7860 | 5 |
| 436 | 20250228 | 114200 | 902397460 | 7860 | 7820 | 7860 | 7820 | 27 |
| 437 | 20250228 | 114100 | 902186040 | 7820 | 7860 | 7860 | 7820 | 14 |
| 438 | 20250228 | 114000 | 902076110 | 7850 | 7850 | 7850 | 7850 | 805 |
| 439 | 20250228 | 113900 | 895756860 | 7820 | 7850 | 7850 | 7820 | 21 |
| 440 | 20250228 | 113800 | 895592610 | 7820 | 7820 | 7820 | 7820 | 130 |
| 441 | 20250228 | 113700 | 894576010 | 7820 | 7850 | 7850 | 7820 | 29 |
| 442 | 20250228 | 113600 | 894348990 | 7850 | 7850 | 7850 | 7850 | 101 |
| 443 | 20250228 | 113500 | 893556140 | 7850 | 7820 | 7850 | 7820 | 344 |
| 444 | 20250228 | 113400 | 890859420 | 7840 | 7840 | 7840 | 7840 | 13 |
| 445 | 20250228 | 113300 | 890757500 | 7840 | 7840 | 7840 | 7840 | 2 |
| 446 | 20250228 | 113200 | 890741820 | 7810 | 7800 | 7840 | 7800 | 1094 |
| 447 | 20250228 | 113100 | 882198430 | 7800 | 7790 | 7800 | 7780 | 1407 |
| 448 | 20250228 | 113000 | 871248830 | 7790 | 7810 | 7810 | 7790 | 26 |
| 449 | 20250228 | 112900 | 871046170 | 7810 | 7790 | 7810 | 7780 | 1131 |
| 450 | 20250228 | 112800 | 862240090 | 7790 | 7800 | 7810 | 7790 | 117 |
| 451 | 20250228 | 112700 | 861327940 | 7800 | 7800 | 7810 | 7790 | 1390 |
| 452 | 20250228 | 112600 | 850492690 | 7810 | 7810 | 7810 | 7800 | 148 |
| 453 | 20250228 | 112500 | 849338120 | 7810 | 7810 | 7810 | 7800 | 446 |
| 454 | 20250228 | 112400 | 845858910 | 7830 | 7810 | 7830 | 7800 | 144 |
| 455 | 20250228 | 112300 | 844734890 | 7810 | 7810 | 7830 | 7810 | 110 |
| 456 | 20250228 | 112200 | 843875620 | 7830 | 7830 | 7830 | 7830 | 10 |
| 457 | 20250228 | 112100 | 843797320 | 7830 | 7810 | 7840 | 7810 | 257 |
| 458 | 20250228 | 112000 | 841789980 | 7810 | 7820 | 7840 | 7810 | 207 |
| 459 | 20250228 | 111900 | 840170900 | 7850 | 7830 | 7850 | 7830 | 6 |
| 460 | 20250228 | 111800 | 840123880 | 7820 | 7820 | 7860 | 7820 | 207 |
| 461 | 20250228 | 111700 | 838504800 | 7820 | 7860 | 7860 | 7820 | 508 |
| 462 | 20250228 | 111600 | 834531540 | 7840 | 7860 | 7870 | 7840 | 60 |
| 463 | 20250228 | 111500 | 834060430 | 7860 | 7830 | 7860 | 7830 | 22 |
| 464 | 20250228 | 111400 | 833888140 | 7870 | 7860 | 7870 | 7860 | 520 |
| 465 | 20250228 | 111300 | 829800820 | 7860 | 7860 | 7860 | 7820 | 31 |
| 466 | 20250228 | 111200 | 829557960 | 7860 | 7830 | 7860 | 7830 | 403 |
| 467 | 20250228 | 111100 | 826402380 | 7860 | 7860 | 7860 | 7860 | 9 |
| 468 | 20250228 | 111000 | 826331640 | 7840 | 7880 | 7880 | 7840 | 51 |
| 469 | 20250228 | 110900 | 825931500 | 7880 | 7880 | 7880 | 7880 | 20 |
| 470 | 20250228 | 110800 | 825773900 | 7890 | 7830 | 7890 | 7830 | 190 |
| 471 | 20250228 | 110700 | 824279620 | 7870 | 7870 | 7870 | 7840 | 208 |
| 472 | 20250228 | 110600 | 822643560 | 7820 | 7840 | 7840 | 7820 | 1927 |
| 473 | 20250228 | 110500 | 807555530 | 7840 | 7840 | 7840 | 7840 | 200 |
| 474 | 20250228 | 110400 | 805987530 | 7840 | 7850 | 7850 | 7840 | 335 |
| 475 | 20250228 | 110300 | 803360030 | 7850 | 7870 | 7870 | 7850 | 328 |
| 476 | 20250228 | 110200 | 800779070 | 7850 | 7850 | 7850 | 7850 | 20 |
| 477 | 20250228 | 110100 | 800622070 | 7850 | 7870 | 7870 | 7850 | 238 |
| 478 | 20250228 | 110000 | 798753720 | 7870 | 7860 | 7870 | 7860 | 125 |
| 479 | 20250228 | 105900 | 797770560 | 7850 | 7850 | 7850 | 7850 | 300 |
| 480 | 20250228 | 105800 | 795415560 | 7850 | 7860 | 7860 | 7850 | 132 |
| 481 | 20250228 | 105700 | 794379030 | 7860 | 7860 | 7860 | 7860 | 63 |
| 482 | 20250228 | 105600 | 793883850 | 7870 | 7870 | 7870 | 7870 | 36 |
| 483 | 20250228 | 105500 | 793600530 | 7860 | 7870 | 7870 | 7860 | 127 |
| 484 | 20250228 | 105400 | 792601560 | 7870 | 7830 | 7870 | 7830 | 764 |
| 485 | 20250228 | 105300 | 786619080 | 7830 | 7860 | 7860 | 7830 | 29 |
| 486 | 20250228 | 105200 | 786391530 | 7830 | 7830 | 7840 | 7830 | 231 |
| 487 | 20250228 | 105100 | 784582160 | 7840 | 7840 | 7850 | 7840 | 168 |
| 488 | 20250228 | 105000 | 783264920 | 7840 | 7840 | 7850 | 7840 | 982 |
| 489 | 20250228 | 104900 | 775565940 | 7840 | 7840 | 7840 | 7840 | 34 |
| 490 | 20250228 | 104800 | 775299380 | 7840 | 7840 | 7840 | 7840 | 200 |
| 491 | 20250228 | 104700 | 773731380 | 7840 | 7850 | 7850 | 7840 | 500 |
| 492 | 20250228 | 104600 | 769811270 | 7890 | 7850 | 7890 | 7850 | 75 |
| 493 | 20250228 | 104500 | 769222080 | 7860 | 7870 | 7870 | 7860 | 454 |
| 494 | 20250228 | 104400 | 765651100 | 7860 | 7860 | 7860 | 7860 | 208 |
| 495 | 20250228 | 104300 | 764016220 | 7840 | 7840 | 7840 | 7840 | 1 |
| 496 | 20250228 | 104200 | 764008380 | 7840 | 7860 | 7860 | 7840 | 307 |
| 497 | 20250228 | 104100 | 761601360 | 7860 | 7870 | 7870 | 7860 | 511 |
| 498 | 20250228 | 104000 | 757579900 | 7860 | 7860 | 7870 | 7860 | 211 |
| 499 | 20250228 | 103900 | 755921370 | 7860 | 7860 | 7860 | 7860 | 0 |
| 500 | 20250228 | 103800 | 755921370 | 7860 | 7850 | 7860 | 7850 | 30 |
| 501 | 20250228 | 103700 | 755685770 | 7840 | 7850 | 7850 | 7840 | 534 |
| 502 | 20250228 | 103600 | 751498150 | 7850 | 7840 | 7850 | 7840 | 111 |
| 503 | 20250228 | 103500 | 750627810 | 7840 | 7850 | 7850 | 7840 | 992 |
| 504 | 20250228 | 103400 | 742850460 | 7840 | 7830 | 7850 | 7830 | 462 |
| 505 | 20250228 | 103300 | 739227630 | 7800 | 7870 | 7870 | 7800 | 25168 |
| 506 | 20250228 | 103200 | 542374980 | 7870 | 7890 | 7890 | 7870 | 2131 |
| 507 | 20250228 | 103100 | 525592550 | 7890 | 7890 | 7900 | 7880 | 885 |
| 508 | 20250228 | 103000 | 518610060 | 7890 | 7890 | 7890 | 7890 | 106 |
| 509 | 20250228 | 102900 | 517773720 | 7900 | 7900 | 7900 | 7900 | 31 |
| 510 | 20250228 | 102800 | 517528820 | 7900 | 7900 | 7900 | 7900 | 16 |
| 511 | 20250228 | 102700 | 517402420 | 7900 | 7890 | 7900 | 7890 | 130 |
| 512 | 20250228 | 102600 | 516376540 | 7900 | 7900 | 7900 | 7900 | 1257 |
| 513 | 20250228 | 102500 | 506446240 | 7910 | 7910 | 7910 | 7910 | 0 |
| 514 | 20250228 | 102400 | 506446240 | 7910 | 7910 | 7910 | 7910 | 0 |
| 515 | 20250228 | 102300 | 506446240 | 7910 | 7910 | 7910 | 7900 | 55 |
| 516 | 20250228 | 102200 | 506011630 | 7910 | 7910 | 7910 | 7910 | 26 |
| 517 | 20250228 | 102100 | 505805970 | 7900 | 7920 | 7920 | 7900 | 838 |
| 518 | 20250228 | 102000 | 499185350 | 7920 | 7920 | 7930 | 7920 | 1009 |
| 519 | 20250228 | 101900 | 491186070 | 7930 | 7910 | 7930 | 7910 | 118 |
| 520 | 20250228 | 101800 | 490251510 | 7910 | 7910 | 7910 | 7910 | 155 |
| 521 | 20250228 | 101700 | 489025460 | 7920 | 7910 | 7920 | 7910 | 242 |
| 522 | 20250228 | 101600 | 487110240 | 7910 | 7910 | 7910 | 7900 | 134 |
| 523 | 20250228 | 101500 | 486051300 | 7900 | 7900 | 7900 | 7900 | 100 |
| 524 | 20250228 | 101400 | 485261300 | 7900 | 7900 | 7900 | 7900 | 0 |
| 525 | 20250228 | 101300 | 485261300 | 7900 | 7920 | 7920 | 7900 | 26 |
| 526 | 20250228 | 101200 | 485055880 | 7900 | 7900 | 7900 | 7900 | 15 |
| 527 | 20250228 | 101100 | 484937380 | 7900 | 7910 | 7910 | 7900 | 47 |
| 528 | 20250228 | 101000 | 484565790 | 7920 | 7920 | 7920 | 7920 | 50 |
| 529 | 20250228 | 100900 | 484169790 | 7920 | 7910 | 7920 | 7910 | 212 |
| 530 | 20250228 | 100800 | 482491400 | 7910 | 7920 | 7920 | 7910 | 10 |
| 531 | 20250228 | 100700 | 482412210 | 7920 | 7920 | 7920 | 7920 | 39 |
| 532 | 20250228 | 100600 | 482103330 | 7920 | 7900 | 7920 | 7880 | 244 |
| 533 | 20250228 | 100500 | 480178110 | 7920 | 7900 | 7920 | 7900 | 500 |
| 534 | 20250228 | 100400 | 476221810 | 7900 | 7900 | 7900 | 7900 | 11 |
| 535 | 20250228 | 100300 | 476134910 | 7890 | 7880 | 7890 | 7880 | 157 |
| 536 | 20250228 | 100200 | 474896890 | 7890 | 7890 | 7890 | 7880 | 259 |
| 537 | 20250228 | 100100 | 472855900 | 7880 | 7880 | 7880 | 7870 | 358 |
| 538 | 20250228 | 100000 | 470037410 | 7880 | 7880 | 7880 | 7880 | 75 |
| 539 | 20250228 | 095900 | 469446410 | 7880 | 7880 | 7880 | 7870 | 58 |
| 540 | 20250228 | 095800 | 468989610 | 7870 | 7870 | 7890 | 7870 | 2045 |
| 541 | 20250228 | 095700 | 452891080 | 7870 | 7870 | 7880 | 7870 | 68 |
| 542 | 20250228 | 095600 | 452355910 | 7870 | 7880 | 7890 | 7870 | 710 |
| 543 | 20250228 | 095500 | 446767220 | 7880 | 7910 | 7910 | 7880 | 133 |
| 544 | 20250228 | 095400 | 445719100 | 7880 | 7920 | 7920 | 7880 | 27 |
| 545 | 20250228 | 095300 | 445506290 | 7880 | 7870 | 7880 | 7870 | 66 |
| 546 | 20250228 | 095200 | 444986570 | 7880 | 7870 | 7880 | 7870 | 11 |
| 547 | 20250228 | 095100 | 444899990 | 7870 | 7890 | 7890 | 7870 | 2796 |
| 548 | 20250228 | 095000 | 422847800 | 7890 | 7910 | 7910 | 7890 | 196 |
| 549 | 20250228 | 094900 | 421298500 | 7910 | 7910 | 7910 | 7910 | 1 |
| 550 | 20250228 | 094800 | 421290590 | 7900 | 7910 | 7910 | 7900 | 206 |
| 551 | 20250228 | 094700 | 419663170 | 7900 | 7900 | 7920 | 7900 | 1303 |
| 552 | 20250228 | 094600 | 409369450 | 7910 | 7900 | 7910 | 7900 | 1243 |
| 553 | 20250228 | 094500 | 399549640 | 7930 | 7930 | 7930 | 7930 | 4 |
| 554 | 20250228 | 094400 | 399517920 | 7930 | 7930 | 7930 | 7930 | 3 |
| 555 | 20250228 | 094300 | 399494130 | 7900 | 7900 | 7900 | 7900 | 137 |
| 556 | 20250228 | 094200 | 398411830 | 7930 | 7930 | 7930 | 7900 | 289 |
| 557 | 20250228 | 094100 | 396128640 | 7900 | 7920 | 7930 | 7900 | 1778 |
| 558 | 20250228 | 094000 | 382064730 | 7940 | 7940 | 7940 | 7940 | 8 |
| 559 | 20250228 | 093900 | 382001210 | 7940 | 7920 | 7940 | 7920 | 35 |
| 560 | 20250228 | 093800 | 381723990 | 7920 | 7920 | 7940 | 7920 | 245 |
| 561 | 20250228 | 093700 | 379781160 | 7940 | 7920 | 7940 | 7920 | 236 |
| 562 | 20250228 | 093600 | 377907380 | 7910 | 7930 | 7930 | 7910 | 1428 |
| 563 | 20250228 | 093500 | 366598210 | 7930 | 7920 | 7930 | 7920 | 324 |
| 564 | 20250228 | 093400 | 364032100 | 7920 | 7910 | 7920 | 7910 | 78 |
| 565 | 20250228 | 093300 | 363415110 | 7900 | 7950 | 7950 | 7900 | 93 |
| 566 | 20250228 | 093200 | 362679220 | 7950 | 7950 | 7950 | 7900 | 139 |
| 567 | 20250228 | 093100 | 361580970 | 7900 | 7910 | 7950 | 7900 | 916 |
| 568 | 20250228 | 093000 | 354340420 | 7920 | 7920 | 7920 | 7920 | 608 |
| 569 | 20250228 | 092900 | 349525060 | 7920 | 7910 | 7920 | 7900 | 182 |
| 570 | 20250228 | 092800 | 348086820 | 7920 | 7920 | 7920 | 7920 | 690 |
| 571 | 20250228 | 092700 | 342622020 | 7890 | 7930 | 7930 | 7890 | 137 |
| 572 | 20250228 | 092600 | 341536150 | 7930 | 7900 | 7930 | 7890 | 1136 |
| 573 | 20250228 | 092500 | 332570200 | 7900 | 7930 | 7930 | 7900 | 107 |
| 574 | 20250228 | 092400 | 331723250 | 7930 | 7900 | 7930 | 7900 | 710 |
| 575 | 20250228 | 092300 | 326111500 | 7900 | 7910 | 7930 | 7900 | 1056 |
| 576 | 20250228 | 092200 | 317756420 | 7910 | 7910 | 7930 | 7910 | 824 |
| 577 | 20250228 | 092100 | 311224580 | 7910 | 7930 | 7930 | 7900 | 177 |
| 578 | 20250228 | 092000 | 309824000 | 7910 | 7900 | 7910 | 7900 | 113 |
| 579 | 20250228 | 091900 | 308930300 | 7900 | 7930 | 7930 | 7900 | 387 |
| 580 | 20250228 | 091800 | 305872970 | 7890 | 7910 | 7920 | 7870 | 756 |
| 581 | 20250228 | 091700 | 299909500 | 7870 | 7880 | 7880 | 7870 | 2551 |
| 582 | 20250228 | 091600 | 279820120 | 7880 | 7900 | 7910 | 7880 | 1058 |
| 583 | 20250228 | 091500 | 271470950 | 7900 | 7900 | 7900 | 7890 | 167 |
| 584 | 20250228 | 091400 | 270152690 | 7900 | 7900 | 7910 | 7900 | 632 |
| 585 | 20250228 | 091300 | 265159520 | 7900 | 7910 | 7920 | 7900 | 543 |
| 586 | 20250228 | 091200 | 260868650 | 7890 | 7900 | 7900 | 7890 | 126 |
| 587 | 20250228 | 091100 | 259873360 | 7900 | 7910 | 7920 | 7890 | 1598 |
| 588 | 20250228 | 091000 | 247254030 | 7910 | 7910 | 7910 | 7900 | 2062 |
| 589 | 20250228 | 090900 | 230954600 | 7910 | 7980 | 7980 | 7890 | 1872 |
| 590 | 20250228 | 090800 | 216162230 | 7920 | 7940 | 7940 | 7920 | 1943 |
| 591 | 20250228 | 090700 | 200762720 | 7940 | 7940 | 7990 | 7940 | 121 |
| 592 | 20250228 | 090600 | 199801780 | 7940 | 7990 | 7990 | 7940 | 1033 |
| 593 | 20250228 | 090500 | 191598710 | 7940 | 7960 | 7990 | 7940 | 1121 |
| 594 | 20250228 | 090400 | 182677620 | 8000 | 7900 | 8000 | 7900 | 3195 |
| 595 | 20250228 | 090300 | 157161560 | 7900 | 7900 | 7940 | 7890 | 1563 |
| 596 | 20250228 | 090200 | 144799900 | 7890 | 7820 | 7890 | 7820 | 4951 |
| 597 | 20250228 | 090100 | 105891830 | 7820 | 7850 | 7900 | 7810 | 5535 |
| 598 | 20250228 | 090000 | 62492960 | 7850 | 7860 | 7910 | 7850 | 7952 |