29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 184800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 1873 |
| 3 | 20250227 | 184700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 4 | 20250227 | 184600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 5 | 20250227 | 184500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 6 | 20250227 | 184400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 7 | 20250227 | 184300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 8 | 20250227 | 184200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 9 | 20250227 | 184100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 10 | 20250227 | 184000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 11 | 20250227 | 183900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 12 | 20250227 | 183800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 13 | 20250227 | 183700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 14 | 20250227 | 183600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 15 | 20250227 | 183500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 16 | 20250227 | 183400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 17 | 20250227 | 183300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 18 | 20250227 | 183200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 19 | 20250227 | 183100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 20 | 20250227 | 183000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 21 | 20250227 | 182900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 22 | 20250227 | 182800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 23 | 20250227 | 182700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 24 | 20250227 | 182600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 25 | 20250227 | 182500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 26 | 20250227 | 182400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 27 | 20250227 | 182300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 28 | 20250227 | 182200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 29 | 20250227 | 182100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 30 | 20250227 | 182000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 31 | 20250227 | 181900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 32 | 20250227 | 181800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 1873 |
| 33 | 20250227 | 181700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 34 | 20250227 | 181600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 35 | 20250227 | 181500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 36 | 20250227 | 181400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 37 | 20250227 | 181300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 38 | 20250227 | 181200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 39 | 20250227 | 181100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 40 | 20250227 | 181000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 41 | 20250227 | 180900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 42 | 20250227 | 180800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 43 | 20250227 | 180700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 44 | 20250227 | 180600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 45 | 20250227 | 180500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 46 | 20250227 | 180400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 47 | 20250227 | 180300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 48 | 20250227 | 180200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 49 | 20250227 | 180100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 50 | 20250227 | 180000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 51 | 20250227 | 175900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 52 | 20250227 | 175800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 53 | 20250227 | 175700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 54 | 20250227 | 175600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 55 | 20250227 | 175500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 56 | 20250227 | 175400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 57 | 20250227 | 175300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 58 | 20250227 | 175200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 59 | 20250227 | 175100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 60 | 20250227 | 175000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 61 | 20250227 | 174900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 62 | 20250227 | 174800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 1873 |
| 63 | 20250227 | 174700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 64 | 20250227 | 174600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 65 | 20250227 | 174500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 66 | 20250227 | 174400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 67 | 20250227 | 174300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 68 | 20250227 | 174200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 69 | 20250227 | 174100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 70 | 20250227 | 174000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 71 | 20250227 | 173900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 72 | 20250227 | 173800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 73 | 20250227 | 173700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 74 | 20250227 | 173600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 75 | 20250227 | 173500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 76 | 20250227 | 173400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 77 | 20250227 | 173300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 78 | 20250227 | 173200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 79 | 20250227 | 173100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 80 | 20250227 | 173000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 81 | 20250227 | 172900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 82 | 20250227 | 172800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 83 | 20250227 | 172700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 84 | 20250227 | 172600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 85 | 20250227 | 172500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 86 | 20250227 | 172400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 87 | 20250227 | 172300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 88 | 20250227 | 172200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 89 | 20250227 | 172100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 90 | 20250227 | 172000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 91 | 20250227 | 171900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 92 | 20250227 | 171800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 1873 |
| 93 | 20250227 | 171700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 94 | 20250227 | 171600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 95 | 20250227 | 171500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 96 | 20250227 | 171400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 97 | 20250227 | 171300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 98 | 20250227 | 171200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 99 | 20250227 | 171100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 100 | 20250227 | 171000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 101 | 20250227 | 170900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 102 | 20250227 | 170800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 103 | 20250227 | 170700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 104 | 20250227 | 170600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 105 | 20250227 | 170500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 106 | 20250227 | 170400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 107 | 20250227 | 170300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 108 | 20250227 | 170200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 109 | 20250227 | 170100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 110 | 20250227 | 170000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 111 | 20250227 | 165900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 112 | 20250227 | 165800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 113 | 20250227 | 165700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 114 | 20250227 | 165600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 115 | 20250227 | 165500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 116 | 20250227 | 165400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 117 | 20250227 | 165300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 118 | 20250227 | 165200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 119 | 20250227 | 165100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 120 | 20250227 | 165000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 121 | 20250227 | 164900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 122 | 20250227 | 164800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 1873 |
| 123 | 20250227 | 164700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 124 | 20250227 | 164600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 125 | 20250227 | 164500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 126 | 20250227 | 164400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 127 | 20250227 | 164300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 128 | 20250227 | 164200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 129 | 20250227 | 164100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 130 | 20250227 | 164000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 131 | 20250227 | 163900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 132 | 20250227 | 163800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 133 | 20250227 | 163700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 134 | 20250227 | 163600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 135 | 20250227 | 163500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 136 | 20250227 | 163400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 137 | 20250227 | 163300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 138 | 20250227 | 163200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 139 | 20250227 | 163100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 140 | 20250227 | 163000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 141 | 20250227 | 162900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 142 | 20250227 | 162800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 143 | 20250227 | 162700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 144 | 20250227 | 162600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 145 | 20250227 | 162500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 146 | 20250227 | 162400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 147 | 20250227 | 162300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 148 | 20250227 | 162200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 149 | 20250227 | 162100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 150 | 20250227 | 162000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 151 | 20250227 | 161900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 152 | 20250227 | 161800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 1873 |
| 153 | 20250227 | 161700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 154 | 20250227 | 161600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 155 | 20250227 | 161500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 156 | 20250227 | 161400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 157 | 20250227 | 161300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 158 | 20250227 | 161200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 159 | 20250227 | 161100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 160 | 20250227 | 161000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 161 | 20250227 | 160900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 162 | 20250227 | 160800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 163 | 20250227 | 160700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 164 | 20250227 | 160600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 165 | 20250227 | 160500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 166 | 20250227 | 160400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 167 | 20250227 | 160300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 168 | 20250227 | 160200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 169 | 20250227 | 160100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 170 | 20250227 | 160000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 171 | 20250227 | 155900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 172 | 20250227 | 155800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 173 | 20250227 | 155700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 174 | 20250227 | 155600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 175 | 20250227 | 155500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 176 | 20250227 | 155400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 177 | 20250227 | 155300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 178 | 20250227 | 155200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 179 | 20250227 | 155100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 180 | 20250227 | 155000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 181 | 20250227 | 154900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 182 | 20250227 | 154800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 1873 |
| 183 | 20250227 | 154700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 184 | 20250227 | 154600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 185 | 20250227 | 154500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 186 | 20250227 | 154400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 187 | 20250227 | 154300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 188 | 20250227 | 154200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 189 | 20250227 | 154100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 190 | 20250227 | 154000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 191 | 20250227 | 153900 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 192 | 20250227 | 153800 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 193 | 20250227 | 153700 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 194 | 20250227 | 153600 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 195 | 20250227 | 153500 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 196 | 20250227 | 153400 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 197 | 20250227 | 153300 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 198 | 20250227 | 153200 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 199 | 20250227 | 153100 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 200 | 20250227 | 153000 | 1756078780 | 9800 | 9800 | 9800 | 9800 | 1873 |
| 201 | 20250227 | 152900 | 1737723380 | 9800 | 9800 | 9800 | 9800 | 0 |
| 202 | 20250227 | 152800 | 1737723380 | 9800 | 9800 | 9800 | 9800 | 0 |
| 203 | 20250227 | 152700 | 1737723380 | 9800 | 9800 | 9800 | 9800 | 0 |
| 204 | 20250227 | 152600 | 1737723380 | 9800 | 9800 | 9800 | 9800 | 0 |
| 205 | 20250227 | 152500 | 1737723380 | 9800 | 9800 | 9800 | 9800 | 0 |
| 206 | 20250227 | 152400 | 1737723380 | 9800 | 9800 | 9800 | 9800 | 0 |
| 207 | 20250227 | 152300 | 1737723380 | 9800 | 9800 | 9800 | 9800 | 0 |
| 208 | 20250227 | 152200 | 1737723380 | 9800 | 9800 | 9800 | 9800 | 0 |
| 209 | 20250227 | 152100 | 1737723380 | 9800 | 9800 | 9800 | 9800 | 0 |
| 210 | 20250227 | 152000 | 1737723380 | 9800 | 9800 | 9800 | 9800 | 0 |
| 211 | 20250227 | 151900 | 1737723380 | 9800 | 9800 | 9800 | 9800 | 539 |
| 212 | 20250227 | 151800 | 1732441180 | 9800 | 9840 | 9850 | 9800 | 205 |
| 213 | 20250227 | 151700 | 1730423250 | 9850 | 9850 | 9850 | 9850 | 0 |
| 214 | 20250227 | 151600 | 1730423250 | 9850 | 9850 | 9850 | 9850 | 0 |
| 215 | 20250227 | 151500 | 1730423250 | 9850 | 9840 | 9850 | 9800 | 284 |
| 216 | 20250227 | 151400 | 1727636140 | 9880 | 9880 | 9880 | 9880 | 0 |
| 217 | 20250227 | 151300 | 1727636140 | 9880 | 9880 | 9880 | 9880 | 0 |
| 218 | 20250227 | 151200 | 1727636140 | 9880 | 9880 | 9880 | 9880 | 0 |
| 219 | 20250227 | 151100 | 1727636140 | 9880 | 9880 | 9880 | 9880 | 0 |
| 220 | 20250227 | 151000 | 1727636140 | 9880 | 9880 | 9880 | 9880 | 2 |
| 221 | 20250227 | 150900 | 1727616380 | 9890 | 9890 | 9890 | 9890 | 1 |
| 222 | 20250227 | 150800 | 1727606490 | 9820 | 9890 | 9890 | 9820 | 1205 |
| 223 | 20250227 | 150700 | 1715769820 | 9890 | 9850 | 9890 | 9850 | 96 |
| 224 | 20250227 | 150600 | 1714823350 | 9850 | 9810 | 9850 | 9810 | 102 |
| 225 | 20250227 | 150500 | 1713822570 | 9800 | 9800 | 9800 | 9800 | 0 |
| 226 | 20250227 | 150400 | 1713822570 | 9800 | 9800 | 9800 | 9800 | 0 |
| 227 | 20250227 | 150300 | 1713822570 | 9800 | 9800 | 9800 | 9800 | 0 |
| 228 | 20250227 | 150200 | 1713822570 | 9800 | 9800 | 9800 | 9800 | 0 |
| 229 | 20250227 | 150100 | 1713822570 | 9800 | 9800 | 9800 | 9800 | 91 |
| 230 | 20250227 | 150000 | 1712930770 | 9790 | 9800 | 9800 | 9790 | 359 |
| 231 | 20250227 | 145900 | 1709415120 | 9790 | 9920 | 9920 | 9790 | 1513 |
| 232 | 20250227 | 145800 | 1694579050 | 9920 | 9860 | 9960 | 9830 | 1532 |
| 233 | 20250227 | 145700 | 1679481060 | 9870 | 9870 | 9870 | 9870 | 15 |
| 234 | 20250227 | 145600 | 1679333010 | 9840 | 9870 | 9870 | 9840 | 300 |
| 235 | 20250227 | 145500 | 1676376950 | 9870 | 9960 | 9960 | 9870 | 1450 |
| 236 | 20250227 | 145400 | 1662021990 | 9960 | 9960 | 9960 | 9960 | 37 |
| 237 | 20250227 | 145300 | 1661653470 | 9950 | 9960 | 9960 | 9940 | 317 |
| 238 | 20250227 | 145200 | 1658499460 | 9960 | 9950 | 9960 | 9950 | 679 |
| 239 | 20250227 | 145100 | 1651737320 | 9960 | 9990 | 9990 | 9950 | 688 |
| 240 | 20250227 | 145000 | 1644878260 | 9990 | 9980 | 9990 | 9980 | 125 |
| 241 | 20250227 | 144900 | 1643629640 | 10000 | 9990 | 10000 | 9990 | 3 |
| 242 | 20250227 | 144800 | 1643599650 | 9980 | 9980 | 9980 | 9980 | 0 |
| 243 | 20250227 | 144700 | 1643599650 | 9980 | 9980 | 9980 | 9980 | 52 |
| 244 | 20250227 | 144600 | 1643080690 | 10000 | 9980 | 10000 | 9980 | 32 |
| 245 | 20250227 | 144500 | 1642761230 | 10000 | 9990 | 10000 | 9990 | 285 |
| 246 | 20250227 | 144400 | 1639911300 | 9970 | 9980 | 9980 | 9970 | 159 |
| 247 | 20250227 | 144300 | 1638325470 | 9960 | 9960 | 9960 | 9960 | 0 |
| 248 | 20250227 | 144200 | 1638325470 | 9960 | 9960 | 9960 | 9960 | 200 |
| 249 | 20250227 | 144100 | 1636333470 | 9960 | 10000 | 10000 | 9960 | 1352 |
| 250 | 20250227 | 144000 | 1622837160 | 9990 | 9990 | 9990 | 9990 | 1 |
| 251 | 20250227 | 143900 | 1622827170 | 9970 | 9980 | 10030 | 9970 | 1281 |
| 252 | 20250227 | 143800 | 1610017530 | 10000 | 10000 | 10000 | 10000 | 2000 |
| 253 | 20250227 | 143700 | 1590017530 | 10010 | 9950 | 10010 | 9950 | 1000 |
| 254 | 20250227 | 143600 | 1580018520 | 9880 | 9920 | 9920 | 9880 | 14 |
| 255 | 20250227 | 143500 | 1579880160 | 9950 | 9920 | 9950 | 9920 | 1007 |
| 256 | 20250227 | 143400 | 1569860990 | 9930 | 9940 | 9940 | 9930 | 51 |
| 257 | 20250227 | 143300 | 1569354550 | 9940 | 9940 | 9950 | 9940 | 585 |
| 258 | 20250227 | 143200 | 1563534700 | 9980 | 9980 | 9980 | 9980 | 0 |
| 259 | 20250227 | 143100 | 1563534700 | 9980 | 9980 | 9980 | 9980 | 0 |
| 260 | 20250227 | 143000 | 1563534700 | 9980 | 10000 | 10000 | 9980 | 119 |
| 261 | 20250227 | 142900 | 1562345080 | 10030 | 10030 | 10030 | 10030 | 0 |
| 262 | 20250227 | 142800 | 1562345080 | 10030 | 10030 | 10030 | 10030 | 0 |
| 263 | 20250227 | 142700 | 1562345080 | 10030 | 9990 | 10040 | 9990 | 1001 |
| 264 | 20250227 | 142600 | 1552320050 | 10040 | 9980 | 10040 | 9980 | 300 |
| 265 | 20250227 | 142500 | 1549318270 | 10040 | 10040 | 10040 | 10040 | 0 |
| 266 | 20250227 | 142400 | 1549318270 | 10040 | 9940 | 10040 | 9940 | 1000 |
| 267 | 20250227 | 142300 | 1539319880 | 9950 | 9930 | 9950 | 9930 | 1610 |
| 268 | 20250227 | 142200 | 1523307300 | 9940 | 9940 | 9940 | 9940 | 0 |
| 269 | 20250227 | 142100 | 1523307300 | 9940 | 9940 | 9940 | 9940 | 0 |
| 270 | 20250227 | 142000 | 1523307300 | 9940 | 9920 | 9940 | 9920 | 520 |
| 271 | 20250227 | 141900 | 1518140530 | 9900 | 9900 | 9900 | 9900 | 0 |
| 272 | 20250227 | 141800 | 1518140530 | 9900 | 9850 | 9900 | 9800 | 331 |
| 273 | 20250227 | 141700 | 1514878840 | 9870 | 9870 | 9870 | 9870 | 50 |
| 274 | 20250227 | 141600 | 1514385340 | 9810 | 9810 | 9810 | 9810 | 1 |
| 275 | 20250227 | 141500 | 1514375530 | 9780 | 9780 | 9780 | 9780 | 10 |
| 276 | 20250227 | 141400 | 1514277730 | 9760 | 9760 | 9760 | 9760 | 1 |
| 277 | 20250227 | 141300 | 1514267970 | 9940 | 9940 | 9940 | 9940 | 0 |
| 278 | 20250227 | 141200 | 1514267970 | 9940 | 9840 | 9940 | 9840 | 1000 |
| 279 | 20250227 | 141100 | 1504362400 | 9850 | 9770 | 9850 | 9770 | 1000 |
| 280 | 20250227 | 141000 | 1494553400 | 9710 | 9720 | 9720 | 9710 | 190 |
| 281 | 20250227 | 140900 | 1492708060 | 9720 | 9750 | 9820 | 9720 | 809 |
| 282 | 20250227 | 140800 | 1484780580 | 9710 | 9710 | 9710 | 9710 | 0 |
| 283 | 20250227 | 140700 | 1484780580 | 9710 | 9730 | 9750 | 9710 | 65 |
| 284 | 20250227 | 140600 | 1484148630 | 9700 | 9700 | 9700 | 9700 | 0 |
| 285 | 20250227 | 140500 | 1484148630 | 9700 | 9740 | 9740 | 9700 | 2002 |
| 286 | 20250227 | 140400 | 1464701730 | 9740 | 9740 | 9740 | 9740 | 28 |
| 287 | 20250227 | 140300 | 1464429010 | 9750 | 9740 | 9750 | 9740 | 63 |
| 288 | 20250227 | 140200 | 1463814860 | 9710 | 9710 | 9710 | 9710 | 0 |
| 289 | 20250227 | 140100 | 1463814860 | 9710 | 9710 | 9710 | 9710 | 0 |
| 290 | 20250227 | 140000 | 1463814860 | 9710 | 9710 | 9710 | 9710 | 0 |
| 291 | 20250227 | 135900 | 1463814860 | 9710 | 9710 | 9710 | 9710 | 0 |
| 292 | 20250227 | 135800 | 1463814860 | 9710 | 9710 | 9710 | 9710 | 30 |
| 293 | 20250227 | 135700 | 1463523560 | 9700 | 9700 | 9700 | 9700 | 0 |
| 294 | 20250227 | 135600 | 1463523560 | 9700 | 9750 | 9750 | 9700 | 24 |
| 295 | 20250227 | 135500 | 1463290460 | 9720 | 9750 | 9750 | 9720 | 543 |
| 296 | 20250227 | 135400 | 1458007040 | 9790 | 9790 | 9790 | 9790 | 1801 |
| 297 | 20250227 | 135300 | 1440375250 | 9790 | 9790 | 9790 | 9790 | 88 |
| 298 | 20250227 | 135200 | 1439513730 | 9800 | 9820 | 9820 | 9800 | 175 |
| 299 | 20250227 | 135100 | 1437797230 | 9820 | 9820 | 9820 | 9820 | 2 |
| 300 | 20250227 | 135000 | 1437777590 | 9820 | 9820 | 9820 | 9820 | 199 |
| 301 | 20250227 | 134900 | 1435823410 | 9820 | 9820 | 9820 | 9820 | 0 |
| 302 | 20250227 | 134800 | 1435823410 | 9820 | 9820 | 9820 | 9820 | 2 |
| 303 | 20250227 | 134700 | 1435803770 | 9790 | 9790 | 9790 | 9790 | 0 |
| 304 | 20250227 | 134600 | 1435803770 | 9790 | 9790 | 9790 | 9790 | 174 |
| 305 | 20250227 | 134500 | 1434100310 | 9790 | 9800 | 9800 | 9790 | 826 |
| 306 | 20250227 | 134400 | 1426011050 | 9800 | 9800 | 9800 | 9800 | 0 |
| 307 | 20250227 | 134300 | 1426011050 | 9800 | 9820 | 9820 | 9800 | 209 |
| 308 | 20250227 | 134200 | 1423961020 | 9840 | 9840 | 9840 | 9840 | 5 |
| 309 | 20250227 | 134100 | 1423911820 | 9810 | 9810 | 9810 | 9810 | 0 |
| 310 | 20250227 | 134000 | 1423911820 | 9810 | 9810 | 9810 | 9810 | 0 |
| 311 | 20250227 | 133900 | 1423911820 | 9810 | 9810 | 9810 | 9810 | 0 |
| 312 | 20250227 | 133800 | 1423911820 | 9810 | 9810 | 9810 | 9810 | 0 |
| 313 | 20250227 | 133700 | 1423911820 | 9810 | 9810 | 9810 | 9810 | 0 |
| 314 | 20250227 | 133600 | 1423911820 | 9810 | 9810 | 9810 | 9810 | 100 |
| 315 | 20250227 | 133500 | 1422930820 | 9800 | 9800 | 9800 | 9800 | 0 |
| 316 | 20250227 | 133400 | 1422930820 | 9800 | 9840 | 9840 | 9800 | 588 |
| 317 | 20250227 | 133300 | 1417158810 | 9830 | 9830 | 9830 | 9830 | 0 |
| 318 | 20250227 | 133200 | 1417158810 | 9830 | 9830 | 9830 | 9830 | 0 |
| 319 | 20250227 | 133100 | 1417158810 | 9830 | 9830 | 9830 | 9830 | 1 |
| 320 | 20250227 | 133000 | 1417148980 | 9850 | 9850 | 9850 | 9850 | 3 |
| 321 | 20250227 | 132900 | 1417119430 | 9850 | 9860 | 9860 | 9850 | 1260 |
| 322 | 20250227 | 132800 | 1404707480 | 9860 | 9860 | 9860 | 9860 | 0 |
| 323 | 20250227 | 132700 | 1404707480 | 9860 | 9860 | 9860 | 9860 | 0 |
| 324 | 20250227 | 132600 | 1404707480 | 9860 | 9900 | 9900 | 9860 | 5 |
| 325 | 20250227 | 132500 | 1404658060 | 9890 | 9890 | 9890 | 9890 | 0 |
| 326 | 20250227 | 132400 | 1404658060 | 9890 | 9890 | 9890 | 9890 | 0 |
| 327 | 20250227 | 132300 | 1404658060 | 9890 | 9890 | 9890 | 9890 | 3 |
| 328 | 20250227 | 132200 | 1404628390 | 9850 | 9850 | 9850 | 9850 | 0 |
| 329 | 20250227 | 132100 | 1404628390 | 9850 | 9850 | 9850 | 9850 | 0 |
| 330 | 20250227 | 132000 | 1404628390 | 9850 | 9850 | 9850 | 9850 | 0 |
| 331 | 20250227 | 131900 | 1404628390 | 9850 | 9850 | 9850 | 9850 | 0 |
| 332 | 20250227 | 131800 | 1404628390 | 9850 | 9850 | 9850 | 9850 | 0 |
| 333 | 20250227 | 131700 | 1404628390 | 9850 | 9870 | 9870 | 9850 | 2000 |
| 334 | 20250227 | 131600 | 1384925440 | 9900 | 9900 | 9900 | 9900 | 5 |
| 335 | 20250227 | 131500 | 1384875940 | 9860 | 9860 | 9860 | 9860 | 0 |
| 336 | 20250227 | 131400 | 1384875940 | 9860 | 9860 | 9860 | 9860 | 1 |
| 337 | 20250227 | 131300 | 1384866080 | 9900 | 9900 | 9900 | 9900 | 0 |
| 338 | 20250227 | 131200 | 1384866080 | 9900 | 9900 | 9900 | 9900 | 131 |
| 339 | 20250227 | 131100 | 1383569180 | 9900 | 9890 | 9900 | 9890 | 462 |
| 340 | 20250227 | 131000 | 1378996290 | 9890 | 9890 | 9890 | 9890 | 0 |
| 341 | 20250227 | 130900 | 1378996290 | 9890 | 9870 | 9890 | 9870 | 2 |
| 342 | 20250227 | 130800 | 1378976530 | 9890 | 9890 | 9890 | 9890 | 2 |
| 343 | 20250227 | 130700 | 1378956750 | 9860 | 9860 | 9860 | 9860 | 0 |
| 344 | 20250227 | 130600 | 1378956750 | 9860 | 9860 | 9860 | 9860 | 0 |
| 345 | 20250227 | 130500 | 1378956750 | 9860 | 9850 | 9860 | 9850 | 191 |
| 346 | 20250227 | 130400 | 1377074800 | 9800 | 9840 | 9840 | 9800 | 63 |
| 347 | 20250227 | 130300 | 1376455880 | 9860 | 9860 | 9860 | 9850 | 119 |
| 348 | 20250227 | 130200 | 1375282770 | 9880 | 9880 | 9880 | 9880 | 0 |
| 349 | 20250227 | 130100 | 1375282770 | 9880 | 9880 | 9880 | 9880 | 21 |
| 350 | 20250227 | 130000 | 1375075290 | 9880 | 9880 | 9880 | 9880 | 0 |
| 351 | 20250227 | 125900 | 1375075290 | 9880 | 9880 | 9880 | 9880 | 10 |
| 352 | 20250227 | 125800 | 1374976490 | 9900 | 9900 | 9900 | 9900 | 51 |
| 353 | 20250227 | 125700 | 1374471590 | 9910 | 9910 | 9910 | 9910 | 5 |
| 354 | 20250227 | 125600 | 1374422040 | 9910 | 9910 | 9910 | 9910 | 11 |
| 355 | 20250227 | 125500 | 1374313030 | 9920 | 9920 | 9920 | 9920 | 0 |
| 356 | 20250227 | 125400 | 1374313030 | 9920 | 9920 | 9920 | 9920 | 0 |
| 357 | 20250227 | 125300 | 1374313030 | 9920 | 9920 | 9920 | 9920 | 0 |
| 358 | 20250227 | 125200 | 1374313030 | 9920 | 9920 | 9920 | 9920 | 0 |
| 359 | 20250227 | 125100 | 1374313030 | 9920 | 9920 | 9920 | 9920 | 0 |
| 360 | 20250227 | 125000 | 1374313030 | 9920 | 9920 | 9920 | 9920 | 1 |
| 361 | 20250227 | 124900 | 1374303110 | 9900 | 9910 | 9910 | 9900 | 707 |
| 362 | 20250227 | 124800 | 1367301740 | 9950 | 9950 | 9950 | 9950 | 50 |
| 363 | 20250227 | 124700 | 1366804240 | 9970 | 9950 | 9970 | 9950 | 56 |
| 364 | 20250227 | 124600 | 1366246920 | 9970 | 9970 | 9970 | 9970 | 50 |
| 365 | 20250227 | 124500 | 1365748420 | 9980 | 9980 | 9980 | 9980 | 0 |
| 366 | 20250227 | 124400 | 1365748420 | 9980 | 9980 | 9980 | 9980 | 24 |
| 367 | 20250227 | 124300 | 1365508900 | 9970 | 9970 | 9970 | 9970 | 0 |
| 368 | 20250227 | 124200 | 1365508900 | 9970 | 9970 | 9970 | 9970 | 40 |
| 369 | 20250227 | 124100 | 1365110100 | 9910 | 9910 | 9910 | 9910 | 800 |
| 370 | 20250227 | 124000 | 1357182100 | 10000 | 10000 | 10000 | 10000 | 157 |
| 371 | 20250227 | 123900 | 1355612100 | 10000 | 9920 | 10000 | 9920 | 4399 |
| 372 | 20250227 | 123800 | 1311679170 | 9900 | 9900 | 9900 | 9900 | 0 |
| 373 | 20250227 | 123700 | 1311679170 | 9900 | 9870 | 9900 | 9870 | 500 |
| 374 | 20250227 | 123600 | 1306729410 | 9860 | 9860 | 9860 | 9860 | 57 |
| 375 | 20250227 | 123500 | 1306167390 | 9860 | 9860 | 9860 | 9860 | 0 |
| 376 | 20250227 | 123400 | 1306167390 | 9860 | 9860 | 9860 | 9860 | 0 |
| 377 | 20250227 | 123300 | 1306167390 | 9860 | 9860 | 9860 | 9860 | 20 |
| 378 | 20250227 | 123200 | 1305970190 | 9860 | 9860 | 9860 | 9860 | 40 |
| 379 | 20250227 | 123100 | 1305575790 | 9870 | 9870 | 9870 | 9870 | 0 |
| 380 | 20250227 | 123000 | 1305575790 | 9870 | 9870 | 9870 | 9870 | 0 |
| 381 | 20250227 | 122900 | 1305575790 | 9870 | 9870 | 9870 | 9870 | 0 |
| 382 | 20250227 | 122800 | 1305575790 | 9870 | 9870 | 9870 | 9870 | 0 |
| 383 | 20250227 | 122700 | 1305575790 | 9870 | 9870 | 9870 | 9870 | 0 |
| 384 | 20250227 | 122600 | 1305575790 | 9870 | 9870 | 9870 | 9870 | 0 |
| 385 | 20250227 | 122500 | 1305575790 | 9870 | 9870 | 9870 | 9870 | 150 |
| 386 | 20250227 | 122400 | 1304095290 | 9870 | 9870 | 9870 | 9870 | 16 |
| 387 | 20250227 | 122300 | 1303937370 | 9870 | 9870 | 9870 | 9870 | 134 |
| 388 | 20250227 | 122200 | 1302614790 | 9870 | 9870 | 9870 | 9870 | 8 |
| 389 | 20250227 | 122100 | 1302535830 | 9870 | 9890 | 9890 | 9870 | 84 |
| 390 | 20250227 | 122000 | 1301705170 | 9950 | 9950 | 9950 | 9950 | 0 |
| 391 | 20250227 | 121900 | 1301705170 | 9950 | 9950 | 9950 | 9950 | 0 |
| 392 | 20250227 | 121800 | 1301705170 | 9950 | 9950 | 9950 | 9950 | 0 |
| 393 | 20250227 | 121700 | 1301705170 | 9950 | 9950 | 9950 | 9950 | 0 |
| 394 | 20250227 | 121600 | 1301705170 | 9950 | 9950 | 9950 | 9950 | 7 |
| 395 | 20250227 | 121500 | 1301635520 | 9960 | 9960 | 9960 | 9960 | 0 |
| 396 | 20250227 | 121400 | 1301635520 | 9960 | 9960 | 9960 | 9960 | 0 |
| 397 | 20250227 | 121300 | 1301635520 | 9960 | 9960 | 9960 | 9960 | 0 |
| 398 | 20250227 | 121200 | 1301635520 | 9960 | 9960 | 9960 | 9960 | 0 |
| 399 | 20250227 | 121100 | 1301635520 | 9960 | 9960 | 9960 | 9960 | 110 |
| 400 | 20250227 | 121000 | 1300539920 | 9960 | 9940 | 9960 | 9940 | 81 |
| 401 | 20250227 | 120900 | 1299733250 | 9920 | 9880 | 9920 | 9880 | 216 |
| 402 | 20250227 | 120800 | 1297595000 | 9900 | 9900 | 9900 | 9900 | 0 |
| 403 | 20250227 | 120700 | 1297595000 | 9900 | 9900 | 9900 | 9900 | 0 |
| 404 | 20250227 | 120600 | 1297595000 | 9900 | 9900 | 9900 | 9900 | 0 |
| 405 | 20250227 | 120500 | 1297595000 | 9900 | 9900 | 9900 | 9900 | 1 |
| 406 | 20250227 | 120400 | 1297585100 | 9890 | 9890 | 9890 | 9890 | 0 |
| 407 | 20250227 | 120300 | 1297585100 | 9890 | 9890 | 9890 | 9890 | 0 |
| 408 | 20250227 | 120200 | 1297585100 | 9890 | 9880 | 9890 | 9880 | 190 |
| 409 | 20250227 | 120100 | 1295706450 | 9870 | 9870 | 9870 | 9870 | 6 |
| 410 | 20250227 | 120000 | 1295647230 | 9870 | 9870 | 9870 | 9870 | 123 |
| 411 | 20250227 | 115900 | 1294433220 | 9870 | 9870 | 9870 | 9870 | 100 |
| 412 | 20250227 | 115800 | 1293446220 | 9810 | 9810 | 9810 | 9810 | 0 |
| 413 | 20250227 | 115700 | 1293446220 | 9810 | 9810 | 9810 | 9810 | 0 |
| 414 | 20250227 | 115600 | 1293446220 | 9810 | 9810 | 9810 | 9810 | 0 |
| 415 | 20250227 | 115500 | 1293446220 | 9810 | 9810 | 9810 | 9810 | 2 |
| 416 | 20250227 | 115400 | 1293426600 | 9860 | 9870 | 9870 | 9820 | 251 |
| 417 | 20250227 | 115300 | 1290952770 | 9870 | 9870 | 9870 | 9870 | 0 |
| 418 | 20250227 | 115200 | 1290952770 | 9870 | 9870 | 9870 | 9870 | 0 |
| 419 | 20250227 | 115100 | 1290952770 | 9870 | 9870 | 9870 | 9870 | 0 |
| 420 | 20250227 | 115000 | 1290952770 | 9870 | 9870 | 9870 | 9870 | 0 |
| 421 | 20250227 | 114900 | 1290952770 | 9870 | 9860 | 9870 | 9860 | 315 |
| 422 | 20250227 | 114800 | 1287843820 | 9870 | 9870 | 9870 | 9870 | 0 |
| 423 | 20250227 | 114700 | 1287843820 | 9870 | 9870 | 9870 | 9870 | 0 |
| 424 | 20250227 | 114600 | 1287843820 | 9870 | 9870 | 9870 | 9870 | 100 |
| 425 | 20250227 | 114500 | 1286856820 | 9870 | 9870 | 9870 | 9870 | 0 |
| 426 | 20250227 | 114400 | 1286856820 | 9870 | 9870 | 9870 | 9870 | 100 |
| 427 | 20250227 | 114300 | 1285869820 | 9870 | 9870 | 9870 | 9870 | 25 |
| 428 | 20250227 | 114200 | 1285623070 | 9810 | 9810 | 9810 | 9810 | 0 |
| 429 | 20250227 | 114100 | 1285623070 | 9810 | 9810 | 9810 | 9810 | 0 |
| 430 | 20250227 | 114000 | 1285623070 | 9810 | 9810 | 9810 | 9810 | 5 |
| 431 | 20250227 | 113900 | 1285574020 | 9800 | 9800 | 9800 | 9800 | 0 |
| 432 | 20250227 | 113800 | 1285574020 | 9800 | 9790 | 9800 | 9790 | 59 |
| 433 | 20250227 | 113700 | 1284996310 | 9800 | 9840 | 9840 | 9800 | 3385 |
| 434 | 20250227 | 113600 | 1251798640 | 9850 | 9850 | 9850 | 9850 | 0 |
| 435 | 20250227 | 113500 | 1251798640 | 9850 | 9870 | 9870 | 9850 | 253 |
| 436 | 20250227 | 113400 | 1249305080 | 9870 | 9930 | 9930 | 9870 | 6 |
| 437 | 20250227 | 113300 | 1249245800 | 9860 | 9930 | 9930 | 9860 | 101 |
| 438 | 20250227 | 113200 | 1248242940 | 9950 | 9950 | 9950 | 9950 | 0 |
| 439 | 20250227 | 113100 | 1248242940 | 9950 | 9900 | 9950 | 9860 | 191 |
| 440 | 20250227 | 113000 | 1246358740 | 9940 | 9940 | 9940 | 9940 | 0 |
| 441 | 20250227 | 112900 | 1246358740 | 9940 | 9940 | 9940 | 9940 | 2 |
| 442 | 20250227 | 112800 | 1246338860 | 9970 | 9970 | 9970 | 9970 | 0 |
| 443 | 20250227 | 112700 | 1246338860 | 9970 | 9970 | 9970 | 9970 | 0 |
| 444 | 20250227 | 112600 | 1246338860 | 9970 | 9920 | 9970 | 9860 | 1517 |
| 445 | 20250227 | 112500 | 1231363120 | 9990 | 9950 | 9990 | 9950 | 70 |
| 446 | 20250227 | 112400 | 1230664280 | 9880 | 9880 | 9880 | 9880 | 0 |
| 447 | 20250227 | 112300 | 1230664280 | 9880 | 9930 | 9930 | 9880 | 1500 |
| 448 | 20250227 | 112200 | 1215831850 | 9960 | 10030 | 10030 | 9960 | 45 |
| 449 | 20250227 | 112100 | 1215383370 | 10030 | 10030 | 10030 | 10030 | 1 |
| 450 | 20250227 | 112000 | 1215373340 | 9990 | 10010 | 10010 | 9990 | 169 |
| 451 | 20250227 | 111900 | 1213683850 | 10050 | 10050 | 10050 | 10050 | 0 |
| 452 | 20250227 | 111800 | 1213683850 | 10050 | 10050 | 10050 | 10050 | 0 |
| 453 | 20250227 | 111700 | 1213683850 | 10050 | 10050 | 10050 | 10050 | 40 |
| 454 | 20250227 | 111600 | 1213281850 | 10050 | 10010 | 10050 | 10010 | 5 |
| 455 | 20250227 | 111500 | 1213231710 | 10000 | 9960 | 10000 | 9960 | 3645 |
| 456 | 20250227 | 111400 | 1176807410 | 9970 | 9970 | 9970 | 9970 | 0 |
| 457 | 20250227 | 111300 | 1176807410 | 9970 | 9960 | 9970 | 9960 | 14 |
| 458 | 20250227 | 111200 | 1176667870 | 9970 | 9970 | 9970 | 9970 | 0 |
| 459 | 20250227 | 111100 | 1176667870 | 9970 | 9970 | 9970 | 9970 | 380 |
| 460 | 20250227 | 111000 | 1172879270 | 9970 | 9970 | 9970 | 9970 | 10 |
| 461 | 20250227 | 110900 | 1172779570 | 9970 | 9970 | 9970 | 9970 | 501 |
| 462 | 20250227 | 110800 | 1167784600 | 9970 | 9900 | 9970 | 9900 | 601 |
| 463 | 20250227 | 110700 | 1161820670 | 9900 | 9920 | 9920 | 9900 | 100 |
| 464 | 20250227 | 110600 | 1160830070 | 9970 | 9970 | 9970 | 9970 | 0 |
| 465 | 20250227 | 110500 | 1160830070 | 9970 | 9970 | 9970 | 9970 | 114 |
| 466 | 20250227 | 110400 | 1159693490 | 9970 | 9960 | 9970 | 9960 | 200 |
| 467 | 20250227 | 110300 | 1157699500 | 9970 | 9970 | 9970 | 9970 | 200 |
| 468 | 20250227 | 110200 | 1155705500 | 9970 | 9970 | 9970 | 9970 | 0 |
| 469 | 20250227 | 110100 | 1155705500 | 9970 | 9970 | 9970 | 9970 | 1 |
| 470 | 20250227 | 110000 | 1155695530 | 9960 | 9960 | 9960 | 9950 | 414 |
| 471 | 20250227 | 105900 | 1151572100 | 9960 | 9960 | 9960 | 9960 | 42 |
| 472 | 20250227 | 105800 | 1151153780 | 9960 | 9960 | 9960 | 9960 | 550 |
| 473 | 20250227 | 105700 | 1145675780 | 9960 | 9960 | 9960 | 9960 | 100 |
| 474 | 20250227 | 105600 | 1144679780 | 9960 | 9960 | 9960 | 9960 | 300 |
| 475 | 20250227 | 105500 | 1141691780 | 9960 | 9950 | 9960 | 9950 | 500 |
| 476 | 20250227 | 105400 | 1136712620 | 9950 | 9950 | 9950 | 9950 | 0 |
| 477 | 20250227 | 105300 | 1136712620 | 9950 | 9950 | 9950 | 9950 | 0 |
| 478 | 20250227 | 105200 | 1136712620 | 9950 | 9950 | 9950 | 9950 | 0 |
| 479 | 20250227 | 105100 | 1136712620 | 9950 | 9950 | 9950 | 9950 | 0 |
| 480 | 20250227 | 105000 | 1136712620 | 9950 | 9950 | 9950 | 9950 | 0 |
| 481 | 20250227 | 104900 | 1136712620 | 9950 | 9940 | 9950 | 9940 | 45 |
| 482 | 20250227 | 104800 | 1136264980 | 9930 | 9930 | 9930 | 9930 | 0 |
| 483 | 20250227 | 104700 | 1136264980 | 9930 | 9930 | 9930 | 9930 | 212 |
| 484 | 20250227 | 104600 | 1134159820 | 9930 | 9870 | 9930 | 9870 | 525 |
| 485 | 20250227 | 104500 | 1128976570 | 9930 | 9870 | 9930 | 9870 | 11 |
| 486 | 20250227 | 104400 | 1128867940 | 9860 | 9860 | 9860 | 9860 | 0 |
| 487 | 20250227 | 104300 | 1128867940 | 9860 | 9910 | 9910 | 9860 | 2000 |
| 488 | 20250227 | 104200 | 1109072960 | 9900 | 9900 | 9900 | 9900 | 0 |
| 489 | 20250227 | 104100 | 1109072960 | 9900 | 9900 | 9900 | 9900 | 2 |
| 490 | 20250227 | 104000 | 1109053160 | 9950 | 9950 | 9950 | 9950 | 0 |
| 491 | 20250227 | 103900 | 1109053160 | 9950 | 9950 | 9950 | 9900 | 17 |
| 492 | 20250227 | 103800 | 1108884760 | 9900 | 9900 | 9900 | 9900 | 1 |
| 493 | 20250227 | 103700 | 1108874860 | 9970 | 9970 | 9970 | 9970 | 0 |
| 494 | 20250227 | 103600 | 1108874860 | 9970 | 9970 | 9970 | 9970 | 0 |
| 495 | 20250227 | 103500 | 1108874860 | 9970 | 9960 | 9970 | 9960 | 127 |
| 496 | 20250227 | 103400 | 1107608710 | 9970 | 9970 | 9970 | 9970 | 101 |
| 497 | 20250227 | 103300 | 1106601740 | 9970 | 9970 | 9970 | 9970 | 239 |
| 498 | 20250227 | 103200 | 1104218910 | 9960 | 9940 | 9960 | 9940 | 146 |
| 499 | 20250227 | 103100 | 1102765550 | 9860 | 9860 | 9860 | 9860 | 0 |
| 500 | 20250227 | 103000 | 1102765550 | 9860 | 9900 | 9900 | 9860 | 200 |
| 501 | 20250227 | 102900 | 1100791160 | 9950 | 9950 | 9950 | 9950 | 705 |
| 502 | 20250227 | 102800 | 1093776410 | 9950 | 9950 | 9950 | 9950 | 0 |
| 503 | 20250227 | 102700 | 1093776410 | 9950 | 9950 | 9950 | 9950 | 16 |
| 504 | 20250227 | 102600 | 1093617210 | 9890 | 9890 | 9890 | 9890 | 43 |
| 505 | 20250227 | 102500 | 1093191940 | 9890 | 9890 | 9890 | 9890 | 0 |
| 506 | 20250227 | 102400 | 1093191940 | 9890 | 9890 | 9890 | 9890 | 0 |
| 507 | 20250227 | 102300 | 1093191940 | 9890 | 9900 | 9910 | 9890 | 411 |
| 508 | 20250227 | 102200 | 1089124170 | 9980 | 9960 | 9980 | 9960 | 542 |
| 509 | 20250227 | 102100 | 1083715470 | 9890 | 9970 | 9970 | 9890 | 1162 |
| 510 | 20250227 | 102000 | 1072186630 | 9970 | 10000 | 10000 | 9970 | 1153 |
| 511 | 20250227 | 101900 | 1060677970 | 10000 | 10070 | 10070 | 10000 | 846 |
| 512 | 20250227 | 101800 | 1052209420 | 10010 | 10060 | 10060 | 10010 | 120 |
| 513 | 20250227 | 101700 | 1051003970 | 10060 | 10060 | 10070 | 10060 | 650 |
| 514 | 20250227 | 101600 | 1044464820 | 10060 | 10060 | 10060 | 10060 | 2 |
| 515 | 20250227 | 101500 | 1044444700 | 10060 | 10060 | 10060 | 10060 | 0 |
| 516 | 20250227 | 101400 | 1044444700 | 10060 | 10010 | 10060 | 10010 | 7 |
| 517 | 20250227 | 101300 | 1044374580 | 10000 | 10000 | 10000 | 10000 | 0 |
| 518 | 20250227 | 101200 | 1044374580 | 10000 | 10000 | 10000 | 10000 | 419 |
| 519 | 20250227 | 101100 | 1040184580 | 10000 | 10000 | 10000 | 10000 | 100 |
| 520 | 20250227 | 101000 | 1039184580 | 10000 | 10000 | 10000 | 10000 | 0 |
| 521 | 20250227 | 100900 | 1039184580 | 10000 | 10000 | 10000 | 10000 | 3 |
| 522 | 20250227 | 100800 | 1039154580 | 10050 | 10040 | 10050 | 10040 | 105 |
| 523 | 20250227 | 100700 | 1038099340 | 10050 | 10050 | 10050 | 10050 | 379 |
| 524 | 20250227 | 100600 | 1034290390 | 10050 | 10050 | 10050 | 10050 | 74 |
| 525 | 20250227 | 100500 | 1033546690 | 10050 | 10050 | 10050 | 10000 | 348 |
| 526 | 20250227 | 100400 | 1030064190 | 10020 | 10010 | 10030 | 10010 | 251 |
| 527 | 20250227 | 100300 | 1027549440 | 10000 | 10000 | 10000 | 10000 | 129 |
| 528 | 20250227 | 100200 | 1026259440 | 10010 | 10010 | 10010 | 10010 | 0 |
| 529 | 20250227 | 100100 | 1026259440 | 10010 | 10010 | 10010 | 10010 | 0 |
| 530 | 20250227 | 100000 | 1026259440 | 10010 | 10080 | 10080 | 9920 | 145 |
| 531 | 20250227 | 095900 | 1024817970 | 10000 | 10010 | 10010 | 10000 | 169 |
| 532 | 20250227 | 095800 | 1023126780 | 10000 | 10050 | 10050 | 10000 | 423 |
| 533 | 20250227 | 095700 | 1018889330 | 10100 | 10100 | 10100 | 10100 | 0 |
| 534 | 20250227 | 095600 | 1018889330 | 10100 | 10040 | 10100 | 10040 | 437 |
| 535 | 20250227 | 095500 | 1014489520 | 10000 | 10000 | 10000 | 10000 | 30 |
| 536 | 20250227 | 095400 | 1014189520 | 10060 | 10000 | 10060 | 9920 | 164 |
| 537 | 20250227 | 095300 | 1012557160 | 10000 | 10000 | 10000 | 10000 | 6 |
| 538 | 20250227 | 095200 | 1012497160 | 10000 | 10020 | 10020 | 9990 | 496 |
| 539 | 20250227 | 095100 | 1007536890 | 10130 | 9930 | 10130 | 9930 | 119 |
| 540 | 20250227 | 095000 | 1006344300 | 10000 | 9990 | 10000 | 9990 | 306 |
| 541 | 20250227 | 094900 | 1003284320 | 10000 | 9900 | 10000 | 9880 | 2272 |
| 542 | 20250227 | 094800 | 980638750 | 9930 | 9930 | 9930 | 9890 | 306 |
| 543 | 20250227 | 094700 | 977612330 | 9890 | 9890 | 9890 | 9890 | 0 |
| 544 | 20250227 | 094600 | 977612330 | 9890 | 9870 | 9890 | 9870 | 20 |
| 545 | 20250227 | 094500 | 977414890 | 9880 | 9870 | 9880 | 9870 | 127 |
| 546 | 20250227 | 094400 | 976161250 | 9870 | 9850 | 9870 | 9850 | 116 |
| 547 | 20250227 | 094300 | 975016830 | 9850 | 9870 | 9870 | 9850 | 117 |
| 548 | 20250227 | 094200 | 973864360 | 9870 | 9880 | 9880 | 9870 | 656 |
| 549 | 20250227 | 094100 | 967388720 | 9880 | 9890 | 9890 | 9880 | 129 |
| 550 | 20250227 | 094000 | 966113440 | 9880 | 10000 | 10000 | 9880 | 1062 |
| 551 | 20250227 | 093900 | 955576040 | 10000 | 9960 | 10000 | 9890 | 2010 |
| 552 | 20250227 | 093800 | 935639080 | 9980 | 10050 | 10050 | 9980 | 2856 |
| 553 | 20250227 | 093700 | 907095950 | 10040 | 10070 | 10070 | 10040 | 5 |
| 554 | 20250227 | 093600 | 907045720 | 10090 | 10220 | 10220 | 10090 | 2553 |
| 555 | 20250227 | 093500 | 881218360 | 10150 | 10250 | 10250 | 10140 | 1352 |
| 556 | 20250227 | 093400 | 867409380 | 10250 | 10310 | 10310 | 10230 | 286 |
| 557 | 20250227 | 093300 | 864474680 | 10270 | 10360 | 10360 | 10270 | 3041 |
| 558 | 20250227 | 093200 | 833233430 | 10360 | 10360 | 10360 | 10360 | 125 |
| 559 | 20250227 | 093100 | 831938430 | 10360 | 10330 | 10380 | 10310 | 3039 |
| 560 | 20250227 | 093000 | 800488890 | 10340 | 10340 | 10340 | 10270 | 1582 |
| 561 | 20250227 | 092900 | 784131520 | 10270 | 10260 | 10270 | 10240 | 1189 |
| 562 | 20250227 | 092800 | 771925160 | 10260 | 10370 | 10370 | 10260 | 1013 |
| 563 | 20250227 | 092700 | 761499820 | 10370 | 10370 | 10370 | 10350 | 2044 |
| 564 | 20250227 | 092600 | 740303560 | 10380 | 10370 | 10380 | 10300 | 3227 |
| 565 | 20250227 | 092500 | 706839810 | 10370 | 10370 | 10370 | 10250 | 2108 |
| 566 | 20250227 | 092400 | 685037290 | 10370 | 10310 | 10370 | 10310 | 3486 |
| 567 | 20250227 | 092300 | 649026620 | 10310 | 10180 | 10310 | 10180 | 7046 |
| 568 | 20250227 | 092200 | 576850700 | 10190 | 10170 | 10190 | 10170 | 110 |
| 569 | 20250227 | 092100 | 575731830 | 10170 | 10170 | 10220 | 10170 | 532 |
| 570 | 20250227 | 092000 | 570315740 | 10170 | 10110 | 10170 | 10070 | 1515 |
| 571 | 20250227 | 091900 | 554963810 | 10130 | 10050 | 10250 | 10050 | 5617 |
| 572 | 20250227 | 091800 | 497942380 | 10040 | 10150 | 10160 | 10040 | 1902 |
| 573 | 20250227 | 091700 | 478713510 | 10110 | 10120 | 10140 | 10110 | 2669 |
| 574 | 20250227 | 091600 | 451708080 | 10110 | 10070 | 10110 | 10060 | 2002 |
| 575 | 20250227 | 091500 | 431499810 | 10060 | 10070 | 10090 | 9980 | 1977 |
| 576 | 20250227 | 091400 | 411672650 | 10050 | 9950 | 10070 | 9950 | 1531 |
| 577 | 20250227 | 091300 | 396346440 | 10110 | 9900 | 10140 | 9890 | 10396 |
| 578 | 20250227 | 091200 | 291594170 | 9860 | 9900 | 9920 | 9850 | 3289 |
| 579 | 20250227 | 091100 | 259114600 | 9920 | 9890 | 9930 | 9840 | 816 |
| 580 | 20250227 | 091000 | 251026840 | 9890 | 9840 | 9890 | 9820 | 253 |
| 581 | 20250227 | 090900 | 248537100 | 9840 | 9840 | 9840 | 9840 | 0 |
| 582 | 20250227 | 090800 | 248537100 | 9840 | 9850 | 9850 | 9840 | 500 |
| 583 | 20250227 | 090700 | 243616800 | 9840 | 9860 | 9860 | 9810 | 12265 |
| 584 | 20250227 | 090600 | 122926850 | 9840 | 9840 | 9840 | 9840 | 0 |
| 585 | 20250227 | 090500 | 122926850 | 9840 | 9730 | 10000 | 9670 | 3239 |
| 586 | 20250227 | 090400 | 91275290 | 9730 | 9720 | 9730 | 9720 | 891 |
| 587 | 20250227 | 090300 | 82614130 | 9740 | 9720 | 9740 | 9720 | 10 |
| 588 | 20250227 | 090200 | 82516890 | 9660 | 9600 | 9660 | 9580 | 1096 |
| 589 | 20250227 | 090100 | 71981530 | 9610 | 9670 | 9670 | 9610 | 4013 |
| 590 | 20250227 | 090000 | 33327610 | 9670 | 9700 | 9730 | 9670 | 3406 |