30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 190100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 7402 |
| 3 | 20250227 | 190000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20250227 | 185900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20250227 | 185800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20250227 | 185700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20250227 | 185600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20250227 | 185500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20250227 | 185400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20250227 | 185300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20250227 | 185200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20250227 | 185100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20250227 | 185000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20250227 | 184900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20250227 | 184800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20250227 | 184700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20250227 | 184600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20250227 | 184500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20250227 | 184400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20250227 | 184300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20250227 | 184200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20250227 | 184100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20250227 | 184000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20250227 | 183900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20250227 | 183800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20250227 | 183700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20250227 | 183600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20250227 | 183500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20250227 | 183400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20250227 | 183300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20250227 | 183200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20250227 | 183100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 7402 |
| 33 | 20250227 | 183000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20250227 | 182900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20250227 | 182800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20250227 | 182700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20250227 | 182600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20250227 | 182500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20250227 | 182400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20250227 | 182300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20250227 | 182200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20250227 | 182100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20250227 | 182000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20250227 | 181900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20250227 | 181800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20250227 | 181700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20250227 | 181600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20250227 | 181500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20250227 | 181400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20250227 | 181300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20250227 | 181200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20250227 | 181100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20250227 | 181000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20250227 | 180900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20250227 | 180800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20250227 | 180700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20250227 | 180600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20250227 | 180500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20250227 | 180400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20250227 | 180300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20250227 | 180200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20250227 | 180100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 7402 |
| 63 | 20250227 | 180000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20250227 | 175900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20250227 | 175800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20250227 | 175700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20250227 | 175600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20250227 | 175500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20250227 | 175400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20250227 | 175300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20250227 | 175200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20250227 | 175100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20250227 | 175000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20250227 | 174900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20250227 | 174800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20250227 | 174700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20250227 | 174600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20250227 | 174500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20250227 | 174400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20250227 | 174300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20250227 | 174200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20250227 | 174100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20250227 | 174000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20250227 | 173900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20250227 | 173800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20250227 | 173700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20250227 | 173600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20250227 | 173500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20250227 | 173400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20250227 | 173300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20250227 | 173200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20250227 | 173100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 7402 |
| 93 | 20250227 | 173000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20250227 | 172900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20250227 | 172800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20250227 | 172700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20250227 | 172600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20250227 | 172500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20250227 | 172400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20250227 | 172300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20250227 | 172200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20250227 | 172100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20250227 | 172000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20250227 | 171900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20250227 | 171800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20250227 | 171700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20250227 | 171600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20250227 | 171500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20250227 | 171400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20250227 | 171300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20250227 | 171200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20250227 | 171100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20250227 | 171000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20250227 | 170900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20250227 | 170800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20250227 | 170700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20250227 | 170600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20250227 | 170500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20250227 | 170400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20250227 | 170300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20250227 | 170200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20250227 | 170100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 7402 |
| 123 | 20250227 | 170000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20250227 | 165900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20250227 | 165800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20250227 | 165700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20250227 | 165600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20250227 | 165500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20250227 | 165400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20250227 | 165300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20250227 | 165200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20250227 | 165100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20250227 | 165000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20250227 | 164900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20250227 | 164800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20250227 | 164700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20250227 | 164600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20250227 | 164500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20250227 | 164400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20250227 | 164300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20250227 | 164200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20250227 | 164100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20250227 | 164000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20250227 | 163900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20250227 | 163800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20250227 | 163700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20250227 | 163600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20250227 | 163500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20250227 | 163400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20250227 | 163300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20250227 | 163200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20250227 | 163100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 7402 |
| 153 | 20250227 | 163000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20250227 | 162900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20250227 | 162800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20250227 | 162700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20250227 | 162600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20250227 | 162500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20250227 | 162400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20250227 | 162300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20250227 | 162200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20250227 | 162100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20250227 | 162000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20250227 | 161900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20250227 | 161800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20250227 | 161700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20250227 | 161600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20250227 | 161500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20250227 | 161400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20250227 | 161300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20250227 | 161200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20250227 | 161100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 173 | 20250227 | 161000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 174 | 20250227 | 160900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 175 | 20250227 | 160800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 176 | 20250227 | 160700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 177 | 20250227 | 160600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 178 | 20250227 | 160500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 179 | 20250227 | 160400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 180 | 20250227 | 160300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 181 | 20250227 | 160200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 182 | 20250227 | 160100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 7402 |
| 183 | 20250227 | 160000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 184 | 20250227 | 155900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 185 | 20250227 | 155800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 186 | 20250227 | 155700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 187 | 20250227 | 155600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 188 | 20250227 | 155500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 189 | 20250227 | 155400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 190 | 20250227 | 155300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20250227 | 155200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20250227 | 155100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20250227 | 155000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20250227 | 154900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20250227 | 154800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20250227 | 154700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20250227 | 154600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20250227 | 154500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20250227 | 154400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20250227 | 154300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20250227 | 154200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 202 | 20250227 | 154100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 203 | 20250227 | 154000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 204 | 20250227 | 153900 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 205 | 20250227 | 153800 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 206 | 20250227 | 153700 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 207 | 20250227 | 153600 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 208 | 20250227 | 153500 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 209 | 20250227 | 153400 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 210 | 20250227 | 153300 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 211 | 20250227 | 153200 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 212 | 20250227 | 153100 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 7402 |
| 213 | 20250227 | 153000 | 2073961620 | 5520 | 5520 | 5520 | 5520 | 7402 |
| 214 | 20250227 | 152900 | 2033102580 | 5530 | 5530 | 5530 | 5530 | 0 |
| 215 | 20250227 | 152800 | 2033102580 | 5530 | 5530 | 5530 | 5530 | 0 |
| 216 | 20250227 | 152700 | 2033102580 | 5530 | 5530 | 5530 | 5530 | 0 |
| 217 | 20250227 | 152600 | 2033102580 | 5530 | 5530 | 5530 | 5530 | 0 |
| 218 | 20250227 | 152500 | 2033102580 | 5530 | 5530 | 5530 | 5530 | 0 |
| 219 | 20250227 | 152400 | 2033102580 | 5530 | 5530 | 5530 | 5530 | 0 |
| 220 | 20250227 | 152300 | 2033102580 | 5530 | 5530 | 5530 | 5530 | 0 |
| 221 | 20250227 | 152200 | 2033102580 | 5530 | 5530 | 5530 | 5530 | 0 |
| 222 | 20250227 | 152100 | 2033102580 | 5530 | 5530 | 5530 | 5530 | 0 |
| 223 | 20250227 | 152000 | 2033102580 | 5530 | 5530 | 5530 | 5530 | 0 |
| 224 | 20250227 | 151900 | 2033102580 | 5530 | 5560 | 5560 | 5530 | 665 |
| 225 | 20250227 | 151800 | 2029418180 | 5550 | 5530 | 5550 | 5530 | 348 |
| 226 | 20250227 | 151700 | 2027492780 | 5530 | 5530 | 5530 | 5530 | 1 |
| 227 | 20250227 | 151600 | 2027487250 | 5530 | 5550 | 5550 | 5530 | 2002 |
| 228 | 20250227 | 151500 | 2016412530 | 5550 | 5550 | 5550 | 5540 | 1146 |
| 229 | 20250227 | 151400 | 2010059860 | 5550 | 5550 | 5550 | 5550 | 30 |
| 230 | 20250227 | 151300 | 2009893360 | 5560 | 5550 | 5560 | 5550 | 347 |
| 231 | 20250227 | 151200 | 2007966400 | 5570 | 5570 | 5570 | 5570 | 184 |
| 232 | 20250227 | 151100 | 2006941520 | 5560 | 5560 | 5560 | 5560 | 158 |
| 233 | 20250227 | 151000 | 2006063040 | 5560 | 5560 | 5560 | 5560 | 591 |
| 234 | 20250227 | 150900 | 2002777080 | 5550 | 5550 | 5570 | 5550 | 139 |
| 235 | 20250227 | 150800 | 2002003810 | 5550 | 5550 | 5550 | 5550 | 0 |
| 236 | 20250227 | 150700 | 2002003810 | 5550 | 5550 | 5550 | 5550 | 0 |
| 237 | 20250227 | 150600 | 2002003810 | 5550 | 5570 | 5570 | 5550 | 548 |
| 238 | 20250227 | 150500 | 1998961450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 239 | 20250227 | 150400 | 1998961450 | 5570 | 5560 | 5570 | 5560 | 132 |
| 240 | 20250227 | 150300 | 1998226250 | 5560 | 5560 | 5560 | 5560 | 21 |
| 241 | 20250227 | 150200 | 1998109490 | 5570 | 5570 | 5570 | 5570 | 58 |
| 242 | 20250227 | 150100 | 1997786430 | 5550 | 5550 | 5550 | 5550 | 125 |
| 243 | 20250227 | 150000 | 1997092680 | 5550 | 5550 | 5550 | 5550 | 227 |
| 244 | 20250227 | 145900 | 1995832830 | 5540 | 5550 | 5550 | 5540 | 387 |
| 245 | 20250227 | 145800 | 1993687040 | 5550 | 5550 | 5550 | 5550 | 875 |
| 246 | 20250227 | 145700 | 1988830790 | 5550 | 5560 | 5560 | 5550 | 601 |
| 247 | 20250227 | 145600 | 1985495100 | 5550 | 5560 | 5560 | 5550 | 305 |
| 248 | 20250227 | 145500 | 1983802250 | 5560 | 5580 | 5580 | 5560 | 1293 |
| 249 | 20250227 | 145400 | 1976593230 | 5600 | 5580 | 5600 | 5570 | 668 |
| 250 | 20250227 | 145300 | 1972866440 | 5600 | 5580 | 5600 | 5550 | 1088 |
| 251 | 20250227 | 145200 | 1966799400 | 5580 | 5580 | 5580 | 5580 | 300 |
| 252 | 20250227 | 145100 | 1965125400 | 5580 | 5580 | 5580 | 5580 | 300 |
| 253 | 20250227 | 145000 | 1963451400 | 5580 | 5590 | 5590 | 5580 | 381 |
| 254 | 20250227 | 144900 | 1961324420 | 5580 | 5580 | 5580 | 5580 | 50 |
| 255 | 20250227 | 144800 | 1961045420 | 5580 | 5590 | 5590 | 5580 | 417 |
| 256 | 20250227 | 144700 | 1958715390 | 5590 | 5570 | 5590 | 5570 | 754 |
| 257 | 20250227 | 144600 | 1954500590 | 5580 | 5590 | 5590 | 5580 | 15 |
| 258 | 20250227 | 144500 | 1954416880 | 5580 | 5580 | 5580 | 5570 | 854 |
| 259 | 20250227 | 144400 | 1949653310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 260 | 20250227 | 144300 | 1949653310 | 5590 | 5590 | 5590 | 5590 | 192 |
| 261 | 20250227 | 144200 | 1948580030 | 5590 | 5600 | 5600 | 5590 | 267 |
| 262 | 20250227 | 144100 | 1947086420 | 5590 | 5570 | 5590 | 5570 | 993 |
| 263 | 20250227 | 144000 | 1941540570 | 5590 | 5570 | 5600 | 5570 | 353 |
| 264 | 20250227 | 143900 | 1939567280 | 5570 | 5580 | 5590 | 5570 | 238 |
| 265 | 20250227 | 143800 | 1938237880 | 5570 | 5570 | 5570 | 5570 | 99 |
| 266 | 20250227 | 143700 | 1937686450 | 5590 | 5570 | 5590 | 5570 | 1102 |
| 267 | 20250227 | 143600 | 1931528950 | 5570 | 5570 | 5570 | 5570 | 141 |
| 268 | 20250227 | 143500 | 1930743580 | 5570 | 5570 | 5570 | 5570 | 366 |
| 269 | 20250227 | 143400 | 1928704960 | 5570 | 5570 | 5570 | 5570 | 14 |
| 270 | 20250227 | 143300 | 1928626980 | 5570 | 5570 | 5570 | 5550 | 193 |
| 271 | 20250227 | 143200 | 1927555550 | 5570 | 5570 | 5570 | 5570 | 54 |
| 272 | 20250227 | 143100 | 1927254770 | 5550 | 5550 | 5570 | 5550 | 1127 |
| 273 | 20250227 | 143000 | 1920991840 | 5550 | 5570 | 5570 | 5550 | 72 |
| 274 | 20250227 | 142900 | 1920592160 | 5570 | 5570 | 5570 | 5540 | 591 |
| 275 | 20250227 | 142800 | 1917300320 | 5540 | 5590 | 5590 | 5540 | 3894 |
| 276 | 20250227 | 142700 | 1895697400 | 5580 | 5580 | 5610 | 5580 | 1343 |
| 277 | 20250227 | 142600 | 1888192250 | 5590 | 5620 | 5640 | 5590 | 2491 |
| 278 | 20250227 | 142500 | 1874215300 | 5620 | 5640 | 5640 | 5620 | 531 |
| 279 | 20250227 | 142400 | 1871227290 | 5640 | 5660 | 5670 | 5620 | 2601 |
| 280 | 20250227 | 142300 | 1856510130 | 5670 | 5660 | 5670 | 5630 | 2612 |
| 281 | 20250227 | 142200 | 1841760470 | 5650 | 5660 | 5670 | 5650 | 2374 |
| 282 | 20250227 | 142100 | 1828320410 | 5660 | 5670 | 5680 | 5650 | 4411 |
| 283 | 20250227 | 142000 | 1803317220 | 5670 | 5610 | 5680 | 5610 | 20410 |
| 284 | 20250227 | 141900 | 1688052560 | 5600 | 5590 | 5600 | 5590 | 2501 |
| 285 | 20250227 | 141800 | 1674059820 | 5590 | 5590 | 5590 | 5590 | 1475 |
| 286 | 20250227 | 141700 | 1665814570 | 5580 | 5570 | 5580 | 5570 | 231 |
| 287 | 20250227 | 141600 | 1664525790 | 5580 | 5580 | 5580 | 5580 | 1 |
| 288 | 20250227 | 141500 | 1664520210 | 5560 | 5560 | 5560 | 5560 | 0 |
| 289 | 20250227 | 141400 | 1664520210 | 5560 | 5560 | 5560 | 5560 | 50 |
| 290 | 20250227 | 141300 | 1664242210 | 5560 | 5560 | 5560 | 5560 | 920 |
| 291 | 20250227 | 141200 | 1659127010 | 5560 | 5560 | 5560 | 5560 | 1 |
| 292 | 20250227 | 141100 | 1659121450 | 5580 | 5570 | 5580 | 5560 | 32 |
| 293 | 20250227 | 141000 | 1658943410 | 5580 | 5580 | 5580 | 5580 | 2 |
| 294 | 20250227 | 140900 | 1658932250 | 5580 | 5590 | 5590 | 5580 | 104 |
| 295 | 20250227 | 140800 | 1658351920 | 5580 | 5580 | 5580 | 5580 | 0 |
| 296 | 20250227 | 140700 | 1658351920 | 5580 | 5580 | 5580 | 5580 | 35 |
| 297 | 20250227 | 140600 | 1658156620 | 5580 | 5580 | 5590 | 5580 | 371 |
| 298 | 20250227 | 140500 | 1656086430 | 5580 | 5580 | 5580 | 5580 | 83 |
| 299 | 20250227 | 140400 | 1655623290 | 5570 | 5570 | 5570 | 5570 | 42 |
| 300 | 20250227 | 140300 | 1655389350 | 5570 | 5570 | 5570 | 5570 | 182 |
| 301 | 20250227 | 140200 | 1654375610 | 5570 | 5560 | 5570 | 5560 | 703 |
| 302 | 20250227 | 140100 | 1650460100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 303 | 20250227 | 140000 | 1650460100 | 5570 | 5560 | 5570 | 5560 | 906 |
| 304 | 20250227 | 135900 | 1645419490 | 5560 | 5560 | 5560 | 5560 | 60 |
| 305 | 20250227 | 135800 | 1645085890 | 5560 | 5560 | 5560 | 5560 | 68 |
| 306 | 20250227 | 135700 | 1644707810 | 5550 | 5540 | 5550 | 5530 | 988 |
| 307 | 20250227 | 135600 | 1639228880 | 5530 | 5530 | 5530 | 5530 | 5 |
| 308 | 20250227 | 135500 | 1639201230 | 5540 | 5540 | 5540 | 5540 | 1 |
| 309 | 20250227 | 135400 | 1639195690 | 5510 | 5520 | 5520 | 5510 | 265 |
| 310 | 20250227 | 135300 | 1637734890 | 5510 | 5510 | 5510 | 5510 | 0 |
| 311 | 20250227 | 135200 | 1637734890 | 5510 | 5510 | 5510 | 5510 | 0 |
| 312 | 20250227 | 135100 | 1637734890 | 5510 | 5510 | 5510 | 5510 | 5 |
| 313 | 20250227 | 135000 | 1637707340 | 5500 | 5500 | 5500 | 5500 | 368 |
| 314 | 20250227 | 134900 | 1635683340 | 5510 | 5510 | 5510 | 5510 | 295 |
| 315 | 20250227 | 134800 | 1634057890 | 5510 | 5510 | 5510 | 5510 | 267 |
| 316 | 20250227 | 134700 | 1632586720 | 5510 | 5510 | 5510 | 5510 | 11 |
| 317 | 20250227 | 134600 | 1632526110 | 5500 | 5500 | 5500 | 5500 | 451 |
| 318 | 20250227 | 134500 | 1630045610 | 5500 | 5500 | 5500 | 5500 | 200 |
| 319 | 20250227 | 134400 | 1628945610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 320 | 20250227 | 134300 | 1628945610 | 5500 | 5500 | 5500 | 5500 | 100 |
| 321 | 20250227 | 134200 | 1628395610 | 5510 | 5510 | 5510 | 5510 | 140 |
| 322 | 20250227 | 134100 | 1627624210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 323 | 20250227 | 134000 | 1627624210 | 5510 | 5510 | 5510 | 5510 | 1 |
| 324 | 20250227 | 133900 | 1627618700 | 5510 | 5510 | 5510 | 5510 | 226 |
| 325 | 20250227 | 133800 | 1626373440 | 5510 | 5510 | 5510 | 5510 | 0 |
| 326 | 20250227 | 133700 | 1626373440 | 5510 | 5490 | 5510 | 5480 | 7524 |
| 327 | 20250227 | 133600 | 1585070210 | 5500 | 5500 | 5500 | 5500 | 894 |
| 328 | 20250227 | 133500 | 1580153210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 329 | 20250227 | 133400 | 1580153210 | 5510 | 5520 | 5520 | 5510 | 536 |
| 330 | 20250227 | 133300 | 1577199810 | 5520 | 5520 | 5520 | 5520 | 1074 |
| 331 | 20250227 | 133200 | 1571271330 | 5520 | 5520 | 5520 | 5520 | 0 |
| 332 | 20250227 | 133100 | 1571271330 | 5520 | 5520 | 5540 | 5520 | 109 |
| 333 | 20250227 | 133000 | 1570669630 | 5520 | 5520 | 5520 | 5520 | 135 |
| 334 | 20250227 | 132900 | 1569924430 | 5520 | 5520 | 5520 | 5520 | 513 |
| 335 | 20250227 | 132800 | 1567092670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 336 | 20250227 | 132700 | 1567092670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 337 | 20250227 | 132600 | 1567092670 | 5540 | 5540 | 5540 | 5540 | 1 |
| 338 | 20250227 | 132500 | 1567087130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 339 | 20250227 | 132400 | 1567087130 | 5520 | 5520 | 5520 | 5520 | 3 |
| 340 | 20250227 | 132300 | 1567070570 | 5520 | 5520 | 5520 | 5520 | 0 |
| 341 | 20250227 | 132200 | 1567070570 | 5520 | 5520 | 5520 | 5520 | 0 |
| 342 | 20250227 | 132100 | 1567070570 | 5520 | 5520 | 5540 | 5520 | 1034 |
| 343 | 20250227 | 132000 | 1561343730 | 5520 | 5520 | 5520 | 5520 | 15 |
| 344 | 20250227 | 131900 | 1561260930 | 5510 | 5510 | 5510 | 5510 | 81 |
| 345 | 20250227 | 131800 | 1560814620 | 5540 | 5540 | 5540 | 5540 | 19 |
| 346 | 20250227 | 131700 | 1560709360 | 5540 | 5540 | 5540 | 5540 | 0 |
| 347 | 20250227 | 131600 | 1560709360 | 5540 | 5540 | 5540 | 5540 | 361 |
| 348 | 20250227 | 131500 | 1558709420 | 5530 | 5530 | 5530 | 5520 | 1123 |
| 349 | 20250227 | 131400 | 1552509030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 350 | 20250227 | 131300 | 1552509030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 351 | 20250227 | 131200 | 1552509030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 352 | 20250227 | 131100 | 1552509030 | 5530 | 5530 | 5530 | 5500 | 930 |
| 353 | 20250227 | 131000 | 1547385070 | 5530 | 5530 | 5530 | 5530 | 500 |
| 354 | 20250227 | 130900 | 1544620070 | 5530 | 5530 | 5530 | 5530 | 37 |
| 355 | 20250227 | 130800 | 1544415460 | 5530 | 5530 | 5530 | 5530 | 1 |
| 356 | 20250227 | 130700 | 1544409930 | 5540 | 5540 | 5540 | 5540 | 3 |
| 357 | 20250227 | 130600 | 1544393310 | 5530 | 5530 | 5560 | 5520 | 1460 |
| 358 | 20250227 | 130500 | 1536328100 | 5530 | 5560 | 5560 | 5530 | 7724 |
| 359 | 20250227 | 130400 | 1493388850 | 5560 | 5560 | 5560 | 5560 | 2125 |
| 360 | 20250227 | 130300 | 1481573850 | 5560 | 5560 | 5560 | 5560 | 101 |
| 361 | 20250227 | 130200 | 1481012290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 362 | 20250227 | 130100 | 1481012290 | 5560 | 5560 | 5560 | 5560 | 879 |
| 363 | 20250227 | 130000 | 1476125050 | 5560 | 5560 | 5560 | 5560 | 0 |
| 364 | 20250227 | 125900 | 1476125050 | 5560 | 5560 | 5560 | 5560 | 268 |
| 365 | 20250227 | 125800 | 1474634970 | 5560 | 5570 | 5570 | 5560 | 134 |
| 366 | 20250227 | 125700 | 1473888910 | 5580 | 5560 | 5580 | 5560 | 514 |
| 367 | 20250227 | 125600 | 1471030930 | 5580 | 5570 | 5580 | 5570 | 201 |
| 368 | 20250227 | 125500 | 1469911350 | 5570 | 5570 | 5570 | 5560 | 238 |
| 369 | 20250227 | 125400 | 1468587690 | 5560 | 5560 | 5560 | 5560 | 34 |
| 370 | 20250227 | 125300 | 1468398650 | 5560 | 5560 | 5560 | 5560 | 105 |
| 371 | 20250227 | 125200 | 1467814850 | 5570 | 5570 | 5580 | 5570 | 519 |
| 372 | 20250227 | 125100 | 1464924010 | 5580 | 5580 | 5580 | 5580 | 0 |
| 373 | 20250227 | 125000 | 1464924010 | 5580 | 5580 | 5580 | 5580 | 100 |
| 374 | 20250227 | 124900 | 1464366010 | 5580 | 5580 | 5580 | 5580 | 50 |
| 375 | 20250227 | 124800 | 1464087010 | 5570 | 5580 | 5580 | 5570 | 2 |
| 376 | 20250227 | 124700 | 1464075860 | 5590 | 5600 | 5600 | 5590 | 180 |
| 377 | 20250227 | 124600 | 1463069630 | 5600 | 5570 | 5600 | 5570 | 11 |
| 378 | 20250227 | 124500 | 1463008330 | 5570 | 5570 | 5570 | 5570 | 1 |
| 379 | 20250227 | 124400 | 1463002760 | 5590 | 5580 | 5590 | 5580 | 387 |
| 380 | 20250227 | 124300 | 1460840080 | 5580 | 5570 | 5580 | 5570 | 478 |
| 381 | 20250227 | 124200 | 1458175840 | 5570 | 5570 | 5570 | 5570 | 96 |
| 382 | 20250227 | 124100 | 1457641120 | 5570 | 5580 | 5580 | 5570 | 159 |
| 383 | 20250227 | 124000 | 1456755290 | 5570 | 5570 | 5570 | 5570 | 663 |
| 384 | 20250227 | 123900 | 1453062380 | 5570 | 5570 | 5570 | 5570 | 0 |
| 385 | 20250227 | 123800 | 1453062380 | 5570 | 5570 | 5570 | 5570 | 234 |
| 386 | 20250227 | 123700 | 1451759000 | 5570 | 5570 | 5570 | 5570 | 50 |
| 387 | 20250227 | 123600 | 1451480500 | 5580 | 5580 | 5580 | 5580 | 6 |
| 388 | 20250227 | 123500 | 1451447020 | 5570 | 5590 | 5590 | 5570 | 1735 |
| 389 | 20250227 | 123400 | 1441755810 | 5600 | 5600 | 5600 | 5600 | 1 |
| 390 | 20250227 | 123300 | 1441750210 | 5600 | 5600 | 5600 | 5600 | 55 |
| 391 | 20250227 | 123200 | 1441442210 | 5600 | 5610 | 5610 | 5600 | 1033 |
| 392 | 20250227 | 123100 | 1435657380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 393 | 20250227 | 123000 | 1435657380 | 5610 | 5600 | 5610 | 5600 | 62 |
| 394 | 20250227 | 122900 | 1435309980 | 5600 | 5620 | 5620 | 5600 | 239 |
| 395 | 20250227 | 122800 | 1433971080 | 5620 | 5600 | 5620 | 5600 | 2 |
| 396 | 20250227 | 122700 | 1433959860 | 5610 | 5610 | 5610 | 5610 | 1230 |
| 397 | 20250227 | 122600 | 1427059560 | 5600 | 5600 | 5600 | 5600 | 2000 |
| 398 | 20250227 | 122500 | 1415859560 | 5590 | 5590 | 5590 | 5590 | 225 |
| 399 | 20250227 | 122400 | 1414601810 | 5590 | 5600 | 5600 | 5590 | 315 |
| 400 | 20250227 | 122300 | 1412840300 | 5600 | 5600 | 5600 | 5600 | 751 |
| 401 | 20250227 | 122200 | 1408634700 | 5600 | 5610 | 5610 | 5600 | 139 |
| 402 | 20250227 | 122100 | 1407855670 | 5600 | 5600 | 5600 | 5600 | 50 |
| 403 | 20250227 | 122000 | 1407575670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 404 | 20250227 | 121900 | 1407575670 | 5610 | 5590 | 5610 | 5590 | 450 |
| 405 | 20250227 | 121800 | 1405059650 | 5590 | 5590 | 5590 | 5590 | 21 |
| 406 | 20250227 | 121700 | 1404942260 | 5590 | 5590 | 5590 | 5590 | 56 |
| 407 | 20250227 | 121600 | 1404629220 | 5580 | 5600 | 5600 | 5580 | 811 |
| 408 | 20250227 | 121500 | 1400098800 | 5580 | 5600 | 5610 | 5580 | 3647 |
| 409 | 20250227 | 121400 | 1379654730 | 5590 | 5590 | 5590 | 5590 | 10 |
| 410 | 20250227 | 121300 | 1379598830 | 5590 | 5580 | 5590 | 5580 | 746 |
| 411 | 20250227 | 121200 | 1375430380 | 5580 | 5590 | 5590 | 5580 | 551 |
| 412 | 20250227 | 121100 | 1372350300 | 5590 | 5570 | 5590 | 5570 | 1004 |
| 413 | 20250227 | 121000 | 1366739690 | 5570 | 5560 | 5570 | 5560 | 104 |
| 414 | 20250227 | 120900 | 1366160490 | 5570 | 5570 | 5570 | 5570 | 105 |
| 415 | 20250227 | 120800 | 1365575640 | 5580 | 5580 | 5580 | 5580 | 0 |
| 416 | 20250227 | 120700 | 1365575640 | 5580 | 5580 | 5580 | 5580 | 0 |
| 417 | 20250227 | 120600 | 1365575640 | 5580 | 5580 | 5580 | 5580 | 0 |
| 418 | 20250227 | 120500 | 1365575640 | 5580 | 5580 | 5580 | 5580 | 235 |
| 419 | 20250227 | 120400 | 1364264340 | 5590 | 5570 | 5590 | 5570 | 304 |
| 420 | 20250227 | 120300 | 1362569280 | 5570 | 5570 | 5570 | 5570 | 200 |
| 421 | 20250227 | 120200 | 1361455280 | 5570 | 5590 | 5590 | 5570 | 12 |
| 422 | 20250227 | 120100 | 1361388420 | 5570 | 5590 | 5590 | 5570 | 54 |
| 423 | 20250227 | 120000 | 1361087540 | 5590 | 5590 | 5590 | 5590 | 161 |
| 424 | 20250227 | 115900 | 1360187550 | 5590 | 5590 | 5590 | 5590 | 51 |
| 425 | 20250227 | 115800 | 1359902460 | 5590 | 5590 | 5590 | 5590 | 298 |
| 426 | 20250227 | 115700 | 1358236640 | 5600 | 5600 | 5610 | 5600 | 240 |
| 427 | 20250227 | 115600 | 1356892290 | 5600 | 5590 | 5610 | 5590 | 4328 |
| 428 | 20250227 | 115500 | 1332662290 | 5580 | 5580 | 5580 | 5580 | 309 |
| 429 | 20250227 | 115400 | 1330938070 | 5590 | 5590 | 5590 | 5590 | 172 |
| 430 | 20250227 | 115300 | 1329976590 | 5580 | 5580 | 5580 | 5580 | 0 |
| 431 | 20250227 | 115200 | 1329976590 | 5580 | 5570 | 5580 | 5570 | 206 |
| 432 | 20250227 | 115100 | 1328827680 | 5560 | 5560 | 5560 | 5560 | 14 |
| 433 | 20250227 | 115000 | 1328749840 | 5570 | 5570 | 5570 | 5570 | 86 |
| 434 | 20250227 | 114900 | 1328270820 | 5580 | 5580 | 5580 | 5580 | 5 |
| 435 | 20250227 | 114800 | 1328242920 | 5580 | 5580 | 5580 | 5580 | 2815 |
| 436 | 20250227 | 114700 | 1312535220 | 5580 | 5580 | 5580 | 5580 | 265 |
| 437 | 20250227 | 114600 | 1311056520 | 5590 | 5590 | 5590 | 5590 | 716 |
| 438 | 20250227 | 114500 | 1307054080 | 5590 | 5570 | 5590 | 5570 | 986 |
| 439 | 20250227 | 114400 | 1301549960 | 5570 | 5570 | 5570 | 5570 | 0 |
| 440 | 20250227 | 114300 | 1301549960 | 5570 | 5570 | 5570 | 5570 | 343 |
| 441 | 20250227 | 114200 | 1299639450 | 5580 | 5580 | 5580 | 5580 | 94 |
| 442 | 20250227 | 114100 | 1299114930 | 5580 | 5590 | 5590 | 5580 | 705 |
| 443 | 20250227 | 114000 | 1295179530 | 5590 | 5590 | 5590 | 5590 | 537 |
| 444 | 20250227 | 113900 | 1292177700 | 5580 | 5580 | 5580 | 5580 | 175 |
| 445 | 20250227 | 113800 | 1291201200 | 5580 | 5580 | 5580 | 5580 | 100 |
| 446 | 20250227 | 113700 | 1290643200 | 5580 | 5570 | 5590 | 5570 | 409 |
| 447 | 20250227 | 113600 | 1288361040 | 5580 | 5560 | 5600 | 5560 | 3133 |
| 448 | 20250227 | 113500 | 1270871850 | 5560 | 5550 | 5560 | 5550 | 1168 |
| 449 | 20250227 | 113400 | 1264385330 | 5540 | 5540 | 5540 | 5540 | 532 |
| 450 | 20250227 | 113300 | 1261438050 | 5540 | 5540 | 5540 | 5540 | 100 |
| 451 | 20250227 | 113200 | 1260884050 | 5540 | 5540 | 5540 | 5540 | 89 |
| 452 | 20250227 | 113100 | 1260390990 | 5540 | 5540 | 5540 | 5540 | 0 |
| 453 | 20250227 | 113000 | 1260390990 | 5540 | 5540 | 5540 | 5540 | 0 |
| 454 | 20250227 | 112900 | 1260390990 | 5540 | 5540 | 5540 | 5540 | 0 |
| 455 | 20250227 | 112800 | 1260390990 | 5540 | 5540 | 5550 | 5540 | 336 |
| 456 | 20250227 | 112700 | 1258529540 | 5550 | 5530 | 5550 | 5530 | 4 |
| 457 | 20250227 | 112600 | 1258507400 | 5530 | 5530 | 5530 | 5530 | 237 |
| 458 | 20250227 | 112500 | 1257196790 | 5550 | 5550 | 5550 | 5550 | 0 |
| 459 | 20250227 | 112400 | 1257196790 | 5550 | 5530 | 5550 | 5530 | 175 |
| 460 | 20250227 | 112300 | 1256229020 | 5550 | 5550 | 5550 | 5550 | 1 |
| 461 | 20250227 | 112200 | 1256223470 | 5540 | 5530 | 5540 | 5520 | 1494 |
| 462 | 20250227 | 112100 | 1247955090 | 5520 | 5530 | 5530 | 5520 | 339 |
| 463 | 20250227 | 112000 | 1246081110 | 5530 | 5530 | 5530 | 5530 | 0 |
| 464 | 20250227 | 111900 | 1246081110 | 5530 | 5530 | 5530 | 5530 | 2 |
| 465 | 20250227 | 111800 | 1246070050 | 5520 | 5530 | 5530 | 5520 | 3501 |
| 466 | 20250227 | 111700 | 1226744510 | 5520 | 5520 | 5520 | 5520 | 2615 |
| 467 | 20250227 | 111600 | 1212309710 | 5520 | 5520 | 5520 | 5520 | 250 |
| 468 | 20250227 | 111500 | 1210929710 | 5520 | 5520 | 5530 | 5520 | 8725 |
| 469 | 20250227 | 111400 | 1162767690 | 5520 | 5520 | 5520 | 5520 | 120 |
| 470 | 20250227 | 111300 | 1162105290 | 5520 | 5530 | 5530 | 5520 | 356 |
| 471 | 20250227 | 111200 | 1160140120 | 5540 | 5540 | 5540 | 5540 | 0 |
| 472 | 20250227 | 111100 | 1160140120 | 5540 | 5540 | 5540 | 5510 | 106 |
| 473 | 20250227 | 111000 | 1159552910 | 5540 | 5540 | 5540 | 5540 | 381 |
| 474 | 20250227 | 110900 | 1157442170 | 5530 | 5520 | 5530 | 5520 | 550 |
| 475 | 20250227 | 110800 | 1154401270 | 5520 | 5520 | 5520 | 5520 | 5 |
| 476 | 20250227 | 110700 | 1154373670 | 5520 | 5520 | 5520 | 5520 | 12 |
| 477 | 20250227 | 110600 | 1154307430 | 5510 | 5510 | 5510 | 5510 | 50 |
| 478 | 20250227 | 110500 | 1154031930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 479 | 20250227 | 110400 | 1154031930 | 5500 | 5520 | 5520 | 5500 | 3696 |
| 480 | 20250227 | 110300 | 1133666970 | 5520 | 5510 | 5530 | 5510 | 1061 |
| 481 | 20250227 | 110200 | 1127820800 | 5530 | 5530 | 5530 | 5530 | 1 |
| 482 | 20250227 | 110100 | 1127815270 | 5530 | 5510 | 5530 | 5500 | 3503 |
| 483 | 20250227 | 110000 | 1108540430 | 5500 | 5470 | 5510 | 5470 | 1407 |
| 484 | 20250227 | 105900 | 1100803830 | 5480 | 5490 | 5490 | 5480 | 99 |
| 485 | 20250227 | 105800 | 1100261280 | 5510 | 5510 | 5510 | 5510 | 40 |
| 486 | 20250227 | 105700 | 1100040880 | 5510 | 5480 | 5510 | 5480 | 421 |
| 487 | 20250227 | 105600 | 1097733770 | 5510 | 5500 | 5510 | 5480 | 471 |
| 488 | 20250227 | 105500 | 1095151440 | 5510 | 5510 | 5510 | 5510 | 1 |
| 489 | 20250227 | 105400 | 1095145930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 490 | 20250227 | 105300 | 1095145930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 491 | 20250227 | 105200 | 1095145930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 492 | 20250227 | 105100 | 1095145930 | 5510 | 5490 | 5510 | 5490 | 32 |
| 493 | 20250227 | 105000 | 1094970210 | 5490 | 5490 | 5490 | 5490 | 59 |
| 494 | 20250227 | 104900 | 1094646300 | 5500 | 5500 | 5500 | 5500 | 0 |
| 495 | 20250227 | 104800 | 1094646300 | 5500 | 5470 | 5500 | 5470 | 282 |
| 496 | 20250227 | 104700 | 1093103700 | 5500 | 5490 | 5500 | 5480 | 796 |
| 497 | 20250227 | 104600 | 1088741570 | 5510 | 5510 | 5510 | 5510 | 0 |
| 498 | 20250227 | 104500 | 1088741570 | 5510 | 5510 | 5510 | 5510 | 50 |
| 499 | 20250227 | 104400 | 1088466070 | 5510 | 5510 | 5510 | 5510 | 2 |
| 500 | 20250227 | 104300 | 1088455050 | 5490 | 5520 | 5520 | 5490 | 297 |
| 501 | 20250227 | 104200 | 1086824100 | 5500 | 5500 | 5520 | 5490 | 957 |
| 502 | 20250227 | 104100 | 1081561350 | 5520 | 5540 | 5540 | 5500 | 698 |
| 503 | 20250227 | 104000 | 1077722140 | 5510 | 5540 | 5540 | 5510 | 11 |
| 504 | 20250227 | 103900 | 1077661230 | 5510 | 5510 | 5510 | 5510 | 923 |
| 505 | 20250227 | 103800 | 1072575500 | 5510 | 5550 | 5550 | 5510 | 989 |
| 506 | 20250227 | 103700 | 1067125880 | 5510 | 5540 | 5550 | 5510 | 2248 |
| 507 | 20250227 | 103600 | 1054727340 | 5560 | 5550 | 5560 | 5550 | 102 |
| 508 | 20250227 | 103500 | 1054161170 | 5560 | 5540 | 5560 | 5540 | 1949 |
| 509 | 20250227 | 103400 | 1043345830 | 5540 | 5540 | 5540 | 5520 | 2985 |
| 510 | 20250227 | 103300 | 1026849810 | 5520 | 5520 | 5520 | 5510 | 2638 |
| 511 | 20250227 | 103200 | 1012306170 | 5540 | 5530 | 5560 | 5530 | 1008 |
| 512 | 20250227 | 103100 | 1006721080 | 5530 | 5500 | 5530 | 5500 | 2103 |
| 513 | 20250227 | 103000 | 995151170 | 5500 | 5500 | 5500 | 5500 | 1582 |
| 514 | 20250227 | 102900 | 986450170 | 5500 | 5500 | 5500 | 5500 | 1 |
| 515 | 20250227 | 102800 | 986444670 | 5490 | 5500 | 5500 | 5490 | 489 |
| 516 | 20250227 | 102700 | 983760040 | 5490 | 5520 | 5520 | 5490 | 2301 |
| 517 | 20250227 | 102600 | 971111230 | 5520 | 5520 | 5520 | 5520 | 12 |
| 518 | 20250227 | 102500 | 971044990 | 5500 | 5490 | 5500 | 5490 | 4283 |
| 519 | 20250227 | 102400 | 947488520 | 5500 | 5510 | 5520 | 5500 | 8213 |
| 520 | 20250227 | 102300 | 902316370 | 5530 | 5530 | 5530 | 5530 | 54 |
| 521 | 20250227 | 102200 | 902017750 | 5530 | 5520 | 5530 | 5520 | 201 |
| 522 | 20250227 | 102100 | 900908220 | 5530 | 5530 | 5530 | 5530 | 0 |
| 523 | 20250227 | 102000 | 900908220 | 5530 | 5530 | 5530 | 5530 | 0 |
| 524 | 20250227 | 101900 | 900908220 | 5530 | 5530 | 5530 | 5530 | 150 |
| 525 | 20250227 | 101800 | 900078720 | 5530 | 5520 | 5540 | 5520 | 669 |
| 526 | 20250227 | 101700 | 896375810 | 5520 | 5520 | 5520 | 5520 | 1 |
| 527 | 20250227 | 101600 | 896370290 | 5490 | 5490 | 5490 | 5490 | 200 |
| 528 | 20250227 | 101500 | 895272290 | 5480 | 5510 | 5510 | 5480 | 3203 |
| 529 | 20250227 | 101400 | 877718040 | 5490 | 5530 | 5530 | 5480 | 1551 |
| 530 | 20250227 | 101300 | 869203590 | 5530 | 5510 | 5540 | 5490 | 779 |
| 531 | 20250227 | 101200 | 864904370 | 5510 | 5510 | 5510 | 5510 | 1531 |
| 532 | 20250227 | 101100 | 856468560 | 5470 | 5500 | 5500 | 5470 | 2194 |
| 533 | 20250227 | 101000 | 844401590 | 5470 | 5470 | 5480 | 5470 | 437 |
| 534 | 20250227 | 100900 | 842007780 | 5460 | 5460 | 5460 | 5460 | 0 |
| 535 | 20250227 | 100800 | 842007780 | 5460 | 5460 | 5460 | 5460 | 509 |
| 536 | 20250227 | 100700 | 839228640 | 5460 | 5460 | 5460 | 5460 | 728 |
| 537 | 20250227 | 100600 | 835253760 | 5460 | 5470 | 5470 | 5460 | 120 |
| 538 | 20250227 | 100500 | 834598550 | 5480 | 5460 | 5480 | 5460 | 394 |
| 539 | 20250227 | 100400 | 832447290 | 5460 | 5460 | 5460 | 5460 | 9 |
| 540 | 20250227 | 100300 | 832398150 | 5460 | 5460 | 5460 | 5460 | 61 |
| 541 | 20250227 | 100200 | 832065090 | 5460 | 5460 | 5460 | 5460 | 36 |
| 542 | 20250227 | 100100 | 831868530 | 5460 | 5460 | 5460 | 5460 | 179 |
| 543 | 20250227 | 100000 | 830891190 | 5460 | 5460 | 5460 | 5460 | 100 |
| 544 | 20250227 | 095900 | 830345190 | 5460 | 5480 | 5480 | 5460 | 546 |
| 545 | 20250227 | 095800 | 827363010 | 5500 | 5450 | 5500 | 5450 | 205 |
| 546 | 20250227 | 095700 | 826245710 | 5450 | 5460 | 5460 | 5450 | 600 |
| 547 | 20250227 | 095600 | 822973610 | 5460 | 5480 | 5480 | 5460 | 819 |
| 548 | 20250227 | 095500 | 818499780 | 5460 | 5450 | 5460 | 5450 | 552 |
| 549 | 20250227 | 095400 | 815491330 | 5450 | 5470 | 5470 | 5450 | 1036 |
| 550 | 20250227 | 095300 | 809839930 | 5470 | 5470 | 5470 | 5470 | 221 |
| 551 | 20250227 | 095200 | 808631060 | 5470 | 5500 | 5500 | 5470 | 1032 |
| 552 | 20250227 | 095100 | 802973540 | 5510 | 5500 | 5510 | 5500 | 207 |
| 553 | 20250227 | 095000 | 801834010 | 5490 | 5490 | 5490 | 5490 | 5 |
| 554 | 20250227 | 094900 | 801806560 | 5480 | 5480 | 5510 | 5480 | 312 |
| 555 | 20250227 | 094800 | 800096740 | 5520 | 5520 | 5520 | 5470 | 199 |
| 556 | 20250227 | 094700 | 798999310 | 5520 | 5520 | 5520 | 5520 | 1 |
| 557 | 20250227 | 094600 | 798993790 | 5480 | 5520 | 5520 | 5480 | 2427 |
| 558 | 20250227 | 094500 | 785680080 | 5520 | 5520 | 5520 | 5520 | 461 |
| 559 | 20250227 | 094400 | 783135360 | 5520 | 5520 | 5520 | 5500 | 1014 |
| 560 | 20250227 | 094300 | 777546080 | 5500 | 5490 | 5500 | 5490 | 1606 |
| 561 | 20250227 | 094200 | 768713280 | 5470 | 5470 | 5470 | 5440 | 844 |
| 562 | 20250227 | 094100 | 764110400 | 5480 | 5500 | 5500 | 5450 | 2402 |
| 563 | 20250227 | 094000 | 750928610 | 5520 | 5520 | 5520 | 5520 | 100 |
| 564 | 20250227 | 093900 | 750376610 | 5530 | 5510 | 5530 | 5510 | 94 |
| 565 | 20250227 | 093800 | 749858650 | 5530 | 5510 | 5530 | 5500 | 462 |
| 566 | 20250227 | 093700 | 747315540 | 5500 | 5540 | 5540 | 5500 | 2813 |
| 567 | 20250227 | 093600 | 731809580 | 5540 | 5540 | 5540 | 5540 | 865 |
| 568 | 20250227 | 093500 | 727017480 | 5540 | 5590 | 5590 | 5540 | 1680 |
| 569 | 20250227 | 093400 | 717683780 | 5570 | 5590 | 5590 | 5570 | 2917 |
| 570 | 20250227 | 093300 | 701418840 | 5580 | 5560 | 5590 | 5560 | 2233 |
| 571 | 20250227 | 093200 | 688978750 | 5560 | 5570 | 5570 | 5550 | 1504 |
| 572 | 20250227 | 093100 | 680606790 | 5570 | 5630 | 5630 | 5570 | 12803 |
| 573 | 20250227 | 093000 | 609065480 | 5630 | 5610 | 5630 | 5600 | 2092 |
| 574 | 20250227 | 092900 | 597326280 | 5610 | 5650 | 5650 | 5610 | 2287 |
| 575 | 20250227 | 092800 | 584458740 | 5650 | 5610 | 5650 | 5610 | 3808 |
| 576 | 20250227 | 092700 | 563000820 | 5620 | 5590 | 5620 | 5590 | 3775 |
| 577 | 20250227 | 092600 | 541846230 | 5600 | 5600 | 5600 | 5590 | 690 |
| 578 | 20250227 | 092500 | 537982410 | 5590 | 5590 | 5610 | 5580 | 839 |
| 579 | 20250227 | 092400 | 533288610 | 5600 | 5650 | 5670 | 5570 | 11953 |
| 580 | 20250227 | 092300 | 465951050 | 5650 | 5590 | 5650 | 5590 | 13831 |
| 581 | 20250227 | 092200 | 388259140 | 5590 | 5580 | 5600 | 5580 | 2852 |
| 582 | 20250227 | 092100 | 372322240 | 5580 | 5610 | 5610 | 5580 | 12424 |
| 583 | 20250227 | 092000 | 302869680 | 5610 | 5550 | 5620 | 5540 | 15512 |
| 584 | 20250227 | 091900 | 216351560 | 5550 | 5540 | 5580 | 5490 | 9683 |
| 585 | 20250227 | 091800 | 162635110 | 5490 | 5550 | 5550 | 5490 | 11165 |
| 586 | 20250227 | 091700 | 100984000 | 5550 | 5450 | 5550 | 5450 | 9588 |
| 587 | 20250227 | 091600 | 48141460 | 5450 | 5450 | 5450 | 5450 | 43 |
| 588 | 20250227 | 091500 | 47907110 | 5450 | 5420 | 5450 | 5420 | 1322 |
| 589 | 20250227 | 091400 | 40716300 | 5410 | 5410 | 5410 | 5410 | 0 |
| 590 | 20250227 | 091300 | 40716300 | 5410 | 5430 | 5430 | 5410 | 240 |
| 591 | 20250227 | 091200 | 39413900 | 5430 | 5430 | 5430 | 5430 | 21 |
| 592 | 20250227 | 091100 | 39299870 | 5430 | 5420 | 5430 | 5420 | 42 |
| 593 | 20250227 | 091000 | 39071910 | 5430 | 5430 | 5430 | 5430 | 0 |
| 594 | 20250227 | 090900 | 39071910 | 5430 | 5420 | 5430 | 5420 | 27 |
| 595 | 20250227 | 090800 | 38925540 | 5430 | 5430 | 5430 | 5430 | 2 |
| 596 | 20250227 | 090700 | 38914680 | 5390 | 5390 | 5390 | 5390 | 38 |
| 597 | 20250227 | 090600 | 38709860 | 5430 | 5460 | 5460 | 5380 | 1104 |
| 598 | 20250227 | 090500 | 32743270 | 5470 | 5500 | 5500 | 5410 | 264 |
| 599 | 20250227 | 090400 | 31308940 | 5450 | 5520 | 5520 | 5430 | 583 |
| 600 | 20250227 | 090300 | 28130190 | 5520 | 5420 | 5520 | 5420 | 2906 |
| 601 | 20250227 | 090200 | 12199490 | 5390 | 5390 | 5390 | 5390 | 110 |
| 602 | 20250227 | 090100 | 11606590 | 5390 | 5420 | 5420 | 5390 | 1629 |
| 603 | 20250227 | 090000 | 2797760 | 5420 | 5420 | 5420 | 5420 | 371 |