30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 190300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 5460 |
| 3 | 20250227 | 190200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20250227 | 190100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20250227 | 190000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20250227 | 185900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20250227 | 185800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20250227 | 185700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20250227 | 185600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20250227 | 185500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20250227 | 185400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20250227 | 185300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20250227 | 185200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20250227 | 185100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20250227 | 185000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20250227 | 184900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20250227 | 184800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20250227 | 184700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20250227 | 184600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20250227 | 184500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20250227 | 184400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20250227 | 184300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20250227 | 184200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20250227 | 184100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20250227 | 184000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20250227 | 183900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20250227 | 183800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20250227 | 183700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20250227 | 183600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20250227 | 183500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20250227 | 183400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20250227 | 183300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 5460 |
| 33 | 20250227 | 183200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20250227 | 183100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20250227 | 183000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20250227 | 182900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20250227 | 182800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20250227 | 182700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20250227 | 182600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20250227 | 182500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20250227 | 182400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20250227 | 182300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20250227 | 182200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20250227 | 182100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20250227 | 182000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20250227 | 181900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20250227 | 181800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20250227 | 181700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20250227 | 181600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20250227 | 181500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20250227 | 181400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20250227 | 181300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20250227 | 181200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20250227 | 181100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20250227 | 181000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20250227 | 180900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20250227 | 180800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20250227 | 180700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20250227 | 180600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20250227 | 180500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20250227 | 180400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20250227 | 180300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 5460 |
| 63 | 20250227 | 180200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20250227 | 180100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20250227 | 180000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20250227 | 175900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20250227 | 175800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20250227 | 175700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20250227 | 175600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20250227 | 175500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20250227 | 175400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20250227 | 175300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20250227 | 175200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20250227 | 175100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20250227 | 175000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20250227 | 174900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20250227 | 174800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20250227 | 174700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20250227 | 174600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20250227 | 174500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20250227 | 174400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20250227 | 174300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20250227 | 174200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20250227 | 174100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20250227 | 174000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20250227 | 173900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20250227 | 173800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20250227 | 173700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20250227 | 173600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20250227 | 173500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20250227 | 173400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20250227 | 173300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 5460 |
| 93 | 20250227 | 173200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20250227 | 173100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20250227 | 173000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20250227 | 172900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20250227 | 172800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20250227 | 172700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20250227 | 172600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20250227 | 172500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20250227 | 172400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20250227 | 172300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20250227 | 172200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20250227 | 172100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20250227 | 172000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20250227 | 171900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20250227 | 171800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20250227 | 171700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20250227 | 171600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20250227 | 171500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20250227 | 171400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20250227 | 171300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20250227 | 171200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20250227 | 171100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20250227 | 171000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20250227 | 170900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20250227 | 170800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20250227 | 170700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20250227 | 170600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20250227 | 170500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20250227 | 170400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20250227 | 170300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 5460 |
| 123 | 20250227 | 170200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20250227 | 170100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20250227 | 170000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20250227 | 165900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20250227 | 165800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20250227 | 165700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20250227 | 165600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20250227 | 165500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20250227 | 165400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20250227 | 165300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20250227 | 165200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20250227 | 165100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20250227 | 165000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20250227 | 164900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20250227 | 164800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20250227 | 164700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20250227 | 164600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20250227 | 164500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20250227 | 164400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20250227 | 164300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20250227 | 164200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20250227 | 164100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20250227 | 164000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20250227 | 163900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20250227 | 163800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20250227 | 163700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20250227 | 163600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20250227 | 163500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20250227 | 163400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20250227 | 163300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 5460 |
| 153 | 20250227 | 163200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20250227 | 163100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20250227 | 163000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20250227 | 162900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20250227 | 162800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20250227 | 162700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20250227 | 162600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20250227 | 162500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20250227 | 162400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20250227 | 162300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20250227 | 162200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20250227 | 162100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20250227 | 162000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20250227 | 161900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20250227 | 161800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20250227 | 161700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20250227 | 161600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20250227 | 161500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20250227 | 161400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20250227 | 161300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20250227 | 161200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20250227 | 161100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20250227 | 161000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20250227 | 160900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20250227 | 160800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20250227 | 160700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20250227 | 160600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20250227 | 160500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20250227 | 160400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20250227 | 160300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 5460 |
| 183 | 20250227 | 160200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 184 | 20250227 | 160100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20250227 | 160000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20250227 | 155900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20250227 | 155800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20250227 | 155700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20250227 | 155600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20250227 | 155500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 191 | 20250227 | 155400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 192 | 20250227 | 155300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 193 | 20250227 | 155200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 194 | 20250227 | 155100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 195 | 20250227 | 155000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 196 | 20250227 | 154900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 197 | 20250227 | 154800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 198 | 20250227 | 154700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 199 | 20250227 | 154600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 200 | 20250227 | 154500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 201 | 20250227 | 154400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 202 | 20250227 | 154300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 203 | 20250227 | 154200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 204 | 20250227 | 154100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 205 | 20250227 | 154000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 206 | 20250227 | 153900 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 207 | 20250227 | 153800 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 208 | 20250227 | 153700 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 209 | 20250227 | 153600 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 210 | 20250227 | 153500 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 211 | 20250227 | 153400 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 212 | 20250227 | 153300 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 5460 |
| 213 | 20250227 | 153200 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 214 | 20250227 | 153100 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 0 |
| 215 | 20250227 | 153000 | 1763379110 | 6380 | 6380 | 6380 | 6380 | 5460 |
| 216 | 20250227 | 152900 | 1728544310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 217 | 20250227 | 152800 | 1728544310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 218 | 20250227 | 152700 | 1728544310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 219 | 20250227 | 152600 | 1728544310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 220 | 20250227 | 152500 | 1728544310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 221 | 20250227 | 152400 | 1728544310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 222 | 20250227 | 152300 | 1728544310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 223 | 20250227 | 152200 | 1728544310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 224 | 20250227 | 152100 | 1728544310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 225 | 20250227 | 152000 | 1728544310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 226 | 20250227 | 151900 | 1728544310 | 6400 | 6390 | 6410 | 6390 | 442 |
| 227 | 20250227 | 151800 | 1725717120 | 6400 | 6400 | 6400 | 6400 | 25 |
| 228 | 20250227 | 151700 | 1725557120 | 6400 | 6400 | 6400 | 6390 | 865 |
| 229 | 20250227 | 151600 | 1720028320 | 6410 | 6400 | 6410 | 6400 | 674 |
| 230 | 20250227 | 151500 | 1715714700 | 6400 | 6390 | 6400 | 6380 | 2204 |
| 231 | 20250227 | 151400 | 1701628730 | 6390 | 6410 | 6410 | 6380 | 3232 |
| 232 | 20250227 | 151300 | 1680968050 | 6410 | 6410 | 6410 | 6410 | 434 |
| 233 | 20250227 | 151200 | 1678186110 | 6410 | 6400 | 6410 | 6390 | 398 |
| 234 | 20250227 | 151100 | 1675637450 | 6390 | 6400 | 6400 | 6390 | 208 |
| 235 | 20250227 | 151000 | 1674306360 | 6400 | 6400 | 6400 | 6390 | 542 |
| 236 | 20250227 | 150900 | 1670839090 | 6400 | 6400 | 6400 | 6390 | 797 |
| 237 | 20250227 | 150800 | 1665743430 | 6400 | 6390 | 6400 | 6390 | 290 |
| 238 | 20250227 | 150700 | 1663890320 | 6390 | 6390 | 6390 | 6390 | 505 |
| 239 | 20250227 | 150600 | 1660663370 | 6380 | 6400 | 6400 | 6380 | 1334 |
| 240 | 20250227 | 150500 | 1652139190 | 6400 | 6420 | 6420 | 6400 | 425 |
| 241 | 20250227 | 150400 | 1649416480 | 6420 | 6420 | 6420 | 6400 | 1289 |
| 242 | 20250227 | 150300 | 1641159730 | 6420 | 6410 | 6420 | 6410 | 389 |
| 243 | 20250227 | 150200 | 1638664190 | 6410 | 6410 | 6410 | 6410 | 446 |
| 244 | 20250227 | 150100 | 1635805330 | 6410 | 6410 | 6420 | 6410 | 161 |
| 245 | 20250227 | 150000 | 1634773310 | 6420 | 6410 | 6420 | 6400 | 524 |
| 246 | 20250227 | 145900 | 1631413540 | 6410 | 6420 | 6420 | 6390 | 223 |
| 247 | 20250227 | 145800 | 1629983350 | 6420 | 6400 | 6420 | 6390 | 450 |
| 248 | 20250227 | 145700 | 1627094730 | 6420 | 6390 | 6420 | 6390 | 849 |
| 249 | 20250227 | 145600 | 1621664260 | 6400 | 6420 | 6420 | 6390 | 988 |
| 250 | 20250227 | 145500 | 1615348210 | 6420 | 6420 | 6420 | 6400 | 1994 |
| 251 | 20250227 | 145400 | 1602573930 | 6420 | 6420 | 6420 | 6420 | 315 |
| 252 | 20250227 | 145300 | 1600551630 | 6420 | 6400 | 6420 | 6400 | 456 |
| 253 | 20250227 | 145200 | 1597625970 | 6410 | 6410 | 6410 | 6410 | 490 |
| 254 | 20250227 | 145100 | 1594485070 | 6410 | 6420 | 6420 | 6410 | 483 |
| 255 | 20250227 | 145000 | 1591387460 | 6400 | 6420 | 6420 | 6400 | 422 |
| 256 | 20250227 | 144900 | 1588678320 | 6420 | 6420 | 6420 | 6400 | 545 |
| 257 | 20250227 | 144800 | 1585179760 | 6420 | 6400 | 6420 | 6400 | 323 |
| 258 | 20250227 | 144700 | 1583106260 | 6420 | 6420 | 6420 | 6420 | 447 |
| 259 | 20250227 | 144600 | 1580236520 | 6420 | 6420 | 6420 | 6400 | 199 |
| 260 | 20250227 | 144500 | 1578958960 | 6420 | 6410 | 6420 | 6410 | 466 |
| 261 | 20250227 | 144400 | 1575968790 | 6410 | 6410 | 6410 | 6400 | 317 |
| 262 | 20250227 | 144300 | 1573936900 | 6410 | 6390 | 6410 | 6390 | 478 |
| 263 | 20250227 | 144200 | 1570873080 | 6410 | 6410 | 6410 | 6410 | 509 |
| 264 | 20250227 | 144100 | 1567610390 | 6410 | 6390 | 6410 | 6390 | 166 |
| 265 | 20250227 | 144000 | 1566546520 | 6410 | 6400 | 6410 | 6390 | 465 |
| 266 | 20250227 | 143900 | 1563567160 | 6400 | 6410 | 6410 | 6390 | 441 |
| 267 | 20250227 | 143800 | 1560741290 | 6410 | 6390 | 6410 | 6390 | 534 |
| 268 | 20250227 | 143700 | 1557320070 | 6410 | 6420 | 6420 | 6400 | 1545 |
| 269 | 20250227 | 143600 | 1547421190 | 6420 | 6400 | 6420 | 6400 | 161 |
| 270 | 20250227 | 143500 | 1546387710 | 6420 | 6420 | 6420 | 6420 | 457 |
| 271 | 20250227 | 143400 | 1543453770 | 6420 | 6420 | 6420 | 6400 | 311 |
| 272 | 20250227 | 143300 | 1541457170 | 6420 | 6410 | 6420 | 6410 | 456 |
| 273 | 20250227 | 143200 | 1538532740 | 6410 | 6410 | 6410 | 6410 | 309 |
| 274 | 20250227 | 143100 | 1536552050 | 6410 | 6390 | 6410 | 6390 | 562 |
| 275 | 20250227 | 143000 | 1532950310 | 6400 | 6430 | 6430 | 6400 | 436 |
| 276 | 20250227 | 142900 | 1530151530 | 6430 | 6430 | 6430 | 6400 | 414 |
| 277 | 20250227 | 142800 | 1527489750 | 6430 | 6420 | 6430 | 6400 | 434 |
| 278 | 20250227 | 142700 | 1524702350 | 6430 | 6420 | 6430 | 6400 | 420 |
| 279 | 20250227 | 142600 | 1522004050 | 6420 | 6410 | 6420 | 6410 | 824 |
| 280 | 20250227 | 142500 | 1516718650 | 6420 | 6390 | 6420 | 6390 | 479 |
| 281 | 20250227 | 142400 | 1513644100 | 6390 | 6420 | 6420 | 6390 | 313 |
| 282 | 20250227 | 142300 | 1511634760 | 6420 | 6390 | 6420 | 6390 | 729 |
| 283 | 20250227 | 142200 | 1506962900 | 6390 | 6420 | 6420 | 6390 | 273 |
| 284 | 20250227 | 142100 | 1505212010 | 6420 | 6420 | 6420 | 6420 | 308 |
| 285 | 20250227 | 142000 | 1503234650 | 6420 | 6430 | 6430 | 6400 | 2192 |
| 286 | 20250227 | 141900 | 1489198130 | 6420 | 6420 | 6420 | 6420 | 390 |
| 287 | 20250227 | 141800 | 1486694330 | 6420 | 6420 | 6420 | 6420 | 340 |
| 288 | 20250227 | 141700 | 1484511530 | 6420 | 6410 | 6420 | 6410 | 851 |
| 289 | 20250227 | 141600 | 1479054660 | 6410 | 6410 | 6410 | 6410 | 516 |
| 290 | 20250227 | 141500 | 1475747100 | 6410 | 6410 | 6410 | 6410 | 333 |
| 291 | 20250227 | 141400 | 1473612570 | 6410 | 6410 | 6410 | 6380 | 316 |
| 292 | 20250227 | 141300 | 1471587220 | 6410 | 6410 | 6410 | 6410 | 525 |
| 293 | 20250227 | 141200 | 1468221970 | 6410 | 6400 | 6410 | 6400 | 260 |
| 294 | 20250227 | 141100 | 1466556920 | 6400 | 6400 | 6400 | 6390 | 520 |
| 295 | 20250227 | 141000 | 1463229860 | 6390 | 6390 | 6390 | 6380 | 557 |
| 296 | 20250227 | 140900 | 1459670840 | 6380 | 6380 | 6380 | 6380 | 319 |
| 297 | 20250227 | 140800 | 1457635620 | 6380 | 6370 | 6380 | 6370 | 427 |
| 298 | 20250227 | 140700 | 1454912880 | 6360 | 6370 | 6370 | 6360 | 177 |
| 299 | 20250227 | 140600 | 1453785470 | 6370 | 6370 | 6370 | 6370 | 438 |
| 300 | 20250227 | 140500 | 1450995410 | 6370 | 6370 | 6370 | 6370 | 406 |
| 301 | 20250227 | 140400 | 1448409190 | 6380 | 6370 | 6380 | 6360 | 3903 |
| 302 | 20250227 | 140300 | 1423580450 | 6370 | 6370 | 6370 | 6370 | 8 |
| 303 | 20250227 | 140200 | 1423529490 | 6360 | 6360 | 6360 | 6360 | 8 |
| 304 | 20250227 | 140100 | 1423478610 | 6370 | 6370 | 6370 | 6360 | 40 |
| 305 | 20250227 | 140000 | 1423223890 | 6360 | 6370 | 6370 | 6360 | 317 |
| 306 | 20250227 | 135900 | 1421205260 | 6360 | 6370 | 6370 | 6360 | 101 |
| 307 | 20250227 | 135800 | 1420561960 | 6370 | 6370 | 6370 | 6370 | 1 |
| 308 | 20250227 | 135700 | 1420555590 | 6370 | 6370 | 6370 | 6370 | 10 |
| 309 | 20250227 | 135600 | 1420491890 | 6370 | 6370 | 6370 | 6360 | 689 |
| 310 | 20250227 | 135500 | 1416109680 | 6370 | 6380 | 6380 | 6370 | 614 |
| 311 | 20250227 | 135400 | 1412193860 | 6370 | 6370 | 6370 | 6370 | 20 |
| 312 | 20250227 | 135300 | 1412066460 | 6370 | 6370 | 6370 | 6370 | 270 |
| 313 | 20250227 | 135200 | 1410346560 | 6370 | 6380 | 6380 | 6370 | 50 |
| 314 | 20250227 | 135100 | 1410027740 | 6370 | 6380 | 6380 | 6370 | 1511 |
| 315 | 20250227 | 135000 | 1400396400 | 6360 | 6360 | 6360 | 6360 | 2 |
| 316 | 20250227 | 134900 | 1400383680 | 6360 | 6360 | 6360 | 6360 | 1191 |
| 317 | 20250227 | 134800 | 1392808920 | 6370 | 6370 | 6370 | 6370 | 1020 |
| 318 | 20250227 | 134700 | 1386311520 | 6370 | 6380 | 6380 | 6370 | 1690 |
| 319 | 20250227 | 134600 | 1375546210 | 6370 | 6370 | 6370 | 6370 | 680 |
| 320 | 20250227 | 134500 | 1371214610 | 6370 | 6380 | 6380 | 6370 | 148 |
| 321 | 20250227 | 134400 | 1370271380 | 6380 | 6370 | 6380 | 6370 | 13 |
| 322 | 20250227 | 134300 | 1370188560 | 6370 | 6370 | 6370 | 6370 | 1692 |
| 323 | 20250227 | 134200 | 1359410520 | 6360 | 6360 | 6360 | 6360 | 8 |
| 324 | 20250227 | 134100 | 1359359640 | 6370 | 6380 | 6380 | 6370 | 801 |
| 325 | 20250227 | 134000 | 1354257260 | 6370 | 6370 | 6370 | 6370 | 2140 |
| 326 | 20250227 | 133900 | 1340625460 | 6370 | 6370 | 6370 | 6370 | 1015 |
| 327 | 20250227 | 133800 | 1334159910 | 6370 | 6370 | 6370 | 6370 | 127 |
| 328 | 20250227 | 133700 | 1333350920 | 6370 | 6380 | 6380 | 6370 | 39 |
| 329 | 20250227 | 133600 | 1333102180 | 6380 | 6380 | 6380 | 6380 | 0 |
| 330 | 20250227 | 133500 | 1333102180 | 6380 | 6380 | 6380 | 6380 | 1 |
| 331 | 20250227 | 133400 | 1333095800 | 6370 | 6370 | 6370 | 6370 | 47 |
| 332 | 20250227 | 133300 | 1332796410 | 6370 | 6370 | 6370 | 6370 | 487 |
| 333 | 20250227 | 133200 | 1329694220 | 6370 | 6370 | 6370 | 6370 | 1246 |
| 334 | 20250227 | 133100 | 1321757200 | 6370 | 6370 | 6370 | 6370 | 8 |
| 335 | 20250227 | 133000 | 1321706240 | 6380 | 6370 | 6380 | 6370 | 1121 |
| 336 | 20250227 | 132900 | 1314565150 | 6370 | 6380 | 6380 | 6370 | 19 |
| 337 | 20250227 | 132800 | 1314444110 | 6380 | 6390 | 6390 | 6380 | 2996 |
| 338 | 20250227 | 132700 | 1295327950 | 6390 | 6390 | 6390 | 6390 | 210 |
| 339 | 20250227 | 132600 | 1293986050 | 6390 | 6380 | 6390 | 6380 | 94 |
| 340 | 20250227 | 132500 | 1293385460 | 6380 | 6380 | 6380 | 6380 | 0 |
| 341 | 20250227 | 132400 | 1293385460 | 6380 | 6380 | 6380 | 6370 | 335 |
| 342 | 20250227 | 132300 | 1291250370 | 6380 | 6380 | 6380 | 6380 | 32 |
| 343 | 20250227 | 132200 | 1291046210 | 6370 | 6370 | 6370 | 6370 | 16 |
| 344 | 20250227 | 132100 | 1290944290 | 6380 | 6380 | 6380 | 6380 | 0 |
| 345 | 20250227 | 132000 | 1290944290 | 6380 | 6380 | 6380 | 6380 | 1150 |
| 346 | 20250227 | 131900 | 1283607290 | 6390 | 6380 | 6390 | 6380 | 47 |
| 347 | 20250227 | 131800 | 1283307120 | 6380 | 6380 | 6380 | 6380 | 113 |
| 348 | 20250227 | 131700 | 1282586180 | 6380 | 6380 | 6390 | 6380 | 11 |
| 349 | 20250227 | 131600 | 1282515990 | 6380 | 6380 | 6380 | 6380 | 38 |
| 350 | 20250227 | 131500 | 1282273550 | 6390 | 6380 | 6390 | 6380 | 383 |
| 351 | 20250227 | 131400 | 1279826710 | 6380 | 6390 | 6390 | 6380 | 9 |
| 352 | 20250227 | 131300 | 1279769280 | 6390 | 6390 | 6390 | 6390 | 228 |
| 353 | 20250227 | 131200 | 1278312360 | 6380 | 6380 | 6390 | 6380 | 524 |
| 354 | 20250227 | 131100 | 1274968930 | 6390 | 6380 | 6390 | 6380 | 9 |
| 355 | 20250227 | 131000 | 1274911500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 356 | 20250227 | 130900 | 1274911500 | 6390 | 6390 | 6390 | 6390 | 100 |
| 357 | 20250227 | 130800 | 1274272500 | 6390 | 6380 | 6390 | 6370 | 1715 |
| 358 | 20250227 | 130700 | 1263328020 | 6370 | 6370 | 6370 | 6370 | 8 |
| 359 | 20250227 | 130600 | 1263277060 | 6380 | 6380 | 6380 | 6380 | 0 |
| 360 | 20250227 | 130500 | 1263277060 | 6380 | 6380 | 6380 | 6380 | 6 |
| 361 | 20250227 | 130400 | 1263238780 | 6380 | 6370 | 6380 | 6370 | 10 |
| 362 | 20250227 | 130300 | 1263175070 | 6380 | 6380 | 6380 | 6380 | 34 |
| 363 | 20250227 | 130200 | 1262958150 | 6380 | 6370 | 6380 | 6370 | 1223 |
| 364 | 20250227 | 130100 | 1255162110 | 6380 | 6380 | 6380 | 6370 | 4551 |
| 365 | 20250227 | 130000 | 1226132340 | 6380 | 6380 | 6380 | 6380 | 160 |
| 366 | 20250227 | 125900 | 1225111540 | 6380 | 6390 | 6390 | 6380 | 8 |
| 367 | 20250227 | 125800 | 1225060490 | 6390 | 6390 | 6390 | 6390 | 53 |
| 368 | 20250227 | 125700 | 1224721820 | 6390 | 6390 | 6390 | 6390 | 1793 |
| 369 | 20250227 | 125600 | 1213264550 | 6400 | 6400 | 6400 | 6400 | 1 |
| 370 | 20250227 | 125500 | 1213258150 | 6400 | 6400 | 6400 | 6400 | 363 |
| 371 | 20250227 | 125400 | 1210934950 | 6400 | 6400 | 6400 | 6390 | 38 |
| 372 | 20250227 | 125300 | 1210691960 | 6400 | 6400 | 6400 | 6400 | 28 |
| 373 | 20250227 | 125200 | 1210512760 | 6400 | 6400 | 6400 | 6400 | 35 |
| 374 | 20250227 | 125100 | 1210288760 | 6400 | 6390 | 6400 | 6390 | 721 |
| 375 | 20250227 | 125000 | 1205680410 | 6390 | 6390 | 6390 | 6390 | 0 |
| 376 | 20250227 | 124900 | 1205680410 | 6390 | 6400 | 6400 | 6390 | 89 |
| 377 | 20250227 | 124800 | 1205110880 | 6390 | 6390 | 6390 | 6390 | 300 |
| 378 | 20250227 | 124700 | 1203193880 | 6410 | 6410 | 6410 | 6390 | 42 |
| 379 | 20250227 | 124600 | 1202924860 | 6410 | 6390 | 6410 | 6390 | 272 |
| 380 | 20250227 | 124500 | 1201186570 | 6390 | 6390 | 6390 | 6390 | 1 |
| 381 | 20250227 | 124400 | 1201180180 | 6400 | 6410 | 6410 | 6400 | 2528 |
| 382 | 20250227 | 124300 | 1184994350 | 6410 | 6410 | 6410 | 6410 | 0 |
| 383 | 20250227 | 124200 | 1184994350 | 6410 | 6410 | 6410 | 6410 | 112 |
| 384 | 20250227 | 124100 | 1184276430 | 6410 | 6400 | 6420 | 6400 | 109 |
| 385 | 20250227 | 124000 | 1183577810 | 6400 | 6400 | 6400 | 6400 | 69 |
| 386 | 20250227 | 123900 | 1183136210 | 6400 | 6400 | 6400 | 6400 | 15 |
| 387 | 20250227 | 123800 | 1183040210 | 6400 | 6400 | 6400 | 6400 | 0 |
| 388 | 20250227 | 123700 | 1183040210 | 6400 | 6400 | 6400 | 6400 | 8 |
| 389 | 20250227 | 123600 | 1182989010 | 6420 | 6420 | 6420 | 6420 | 0 |
| 390 | 20250227 | 123500 | 1182989010 | 6420 | 6400 | 6420 | 6400 | 573 |
| 391 | 20250227 | 123400 | 1179321790 | 6420 | 6410 | 6420 | 6410 | 16 |
| 392 | 20250227 | 123300 | 1179219200 | 6410 | 6410 | 6410 | 6410 | 2 |
| 393 | 20250227 | 123200 | 1179206380 | 6410 | 6390 | 6410 | 6390 | 413 |
| 394 | 20250227 | 123100 | 1176565150 | 6390 | 6390 | 6410 | 6390 | 2226 |
| 395 | 20250227 | 123000 | 1162332430 | 6390 | 6390 | 6390 | 6390 | 48 |
| 396 | 20250227 | 122900 | 1162025710 | 6410 | 6390 | 6410 | 6390 | 22 |
| 397 | 20250227 | 122800 | 1161885110 | 6390 | 6390 | 6390 | 6390 | 0 |
| 398 | 20250227 | 122700 | 1161885110 | 6390 | 6390 | 6390 | 6390 | 7 |
| 399 | 20250227 | 122600 | 1161840380 | 6410 | 6410 | 6410 | 6410 | 0 |
| 400 | 20250227 | 122500 | 1161840380 | 6410 | 6400 | 6410 | 6400 | 436 |
| 401 | 20250227 | 122400 | 1159048980 | 6400 | 6400 | 6410 | 6400 | 1306 |
| 402 | 20250227 | 122300 | 1150690430 | 6400 | 6400 | 6400 | 6400 | 37 |
| 403 | 20250227 | 122200 | 1150453630 | 6390 | 6400 | 6400 | 6390 | 566 |
| 404 | 20250227 | 122100 | 1146831300 | 6400 | 6400 | 6400 | 6400 | 2806 |
| 405 | 20250227 | 122000 | 1128872900 | 6410 | 6410 | 6410 | 6410 | 794 |
| 406 | 20250227 | 121900 | 1123783360 | 6410 | 6420 | 6420 | 6410 | 155 |
| 407 | 20250227 | 121800 | 1122789500 | 6420 | 6420 | 6420 | 6420 | 101 |
| 408 | 20250227 | 121700 | 1122141080 | 6420 | 6420 | 6420 | 6420 | 0 |
| 409 | 20250227 | 121600 | 1122141080 | 6420 | 6410 | 6420 | 6410 | 149 |
| 410 | 20250227 | 121500 | 1121184810 | 6410 | 6410 | 6410 | 6410 | 4 |
| 411 | 20250227 | 121400 | 1121159170 | 6410 | 6410 | 6410 | 6410 | 8 |
| 412 | 20250227 | 121300 | 1121107890 | 6420 | 6420 | 6420 | 6420 | 0 |
| 413 | 20250227 | 121200 | 1121107890 | 6420 | 6420 | 6420 | 6420 | 51 |
| 414 | 20250227 | 121100 | 1120780470 | 6410 | 6410 | 6410 | 6410 | 87 |
| 415 | 20250227 | 121000 | 1120222800 | 6410 | 6410 | 6410 | 6410 | 22 |
| 416 | 20250227 | 120900 | 1120081780 | 6410 | 6410 | 6410 | 6410 | 8 |
| 417 | 20250227 | 120800 | 1120030500 | 6410 | 6410 | 6410 | 6410 | 0 |
| 418 | 20250227 | 120700 | 1120030500 | 6410 | 6410 | 6410 | 6410 | 15 |
| 419 | 20250227 | 120600 | 1119934350 | 6410 | 6420 | 6420 | 6410 | 111 |
| 420 | 20250227 | 120500 | 1119222520 | 6410 | 6410 | 6410 | 6410 | 35 |
| 421 | 20250227 | 120400 | 1118998170 | 6410 | 6410 | 6410 | 6410 | 44 |
| 422 | 20250227 | 120300 | 1118716130 | 6410 | 6410 | 6410 | 6410 | 1091 |
| 423 | 20250227 | 120200 | 1111722820 | 6410 | 6410 | 6410 | 6410 | 20 |
| 424 | 20250227 | 120100 | 1111594620 | 6420 | 6420 | 6420 | 6420 | 31 |
| 425 | 20250227 | 120000 | 1111395600 | 6420 | 6420 | 6420 | 6420 | 3 |
| 426 | 20250227 | 115900 | 1111376340 | 6410 | 6410 | 6410 | 6410 | 18 |
| 427 | 20250227 | 115800 | 1111260960 | 6410 | 6410 | 6410 | 6410 | 0 |
| 428 | 20250227 | 115700 | 1111260960 | 6410 | 6410 | 6410 | 6410 | 15 |
| 429 | 20250227 | 115600 | 1111164810 | 6410 | 6420 | 6420 | 6410 | 1009 |
| 430 | 20250227 | 115500 | 1104697110 | 6410 | 6410 | 6410 | 6410 | 1 |
| 431 | 20250227 | 115400 | 1104690700 | 6420 | 6420 | 6420 | 6420 | 142 |
| 432 | 20250227 | 115300 | 1103779060 | 6410 | 6410 | 6410 | 6410 | 0 |
| 433 | 20250227 | 115200 | 1103779060 | 6410 | 6410 | 6410 | 6410 | 933 |
| 434 | 20250227 | 115100 | 1097798530 | 6410 | 6410 | 6410 | 6410 | 1809 |
| 435 | 20250227 | 115000 | 1086202840 | 6410 | 6410 | 6410 | 6410 | 0 |
| 436 | 20250227 | 114900 | 1086202840 | 6410 | 6420 | 6420 | 6410 | 481 |
| 437 | 20250227 | 114800 | 1083115390 | 6420 | 6430 | 6430 | 6420 | 761 |
| 438 | 20250227 | 114700 | 1078229760 | 6420 | 6430 | 6430 | 6420 | 10 |
| 439 | 20250227 | 114600 | 1078165540 | 6430 | 6420 | 6430 | 6420 | 8 |
| 440 | 20250227 | 114500 | 1078114170 | 6430 | 6420 | 6430 | 6420 | 5 |
| 441 | 20250227 | 114400 | 1078082030 | 6420 | 6430 | 6430 | 6420 | 26 |
| 442 | 20250227 | 114300 | 1077914930 | 6430 | 6430 | 6430 | 6430 | 501 |
| 443 | 20250227 | 114200 | 1074693500 | 6430 | 6430 | 6430 | 6430 | 1 |
| 444 | 20250227 | 114100 | 1074687070 | 6410 | 6410 | 6410 | 6410 | 15 |
| 445 | 20250227 | 114000 | 1074590920 | 6410 | 6410 | 6410 | 6410 | 0 |
| 446 | 20250227 | 113900 | 1074590920 | 6410 | 6410 | 6410 | 6410 | 8 |
| 447 | 20250227 | 113800 | 1074539640 | 6430 | 6430 | 6430 | 6430 | 1097 |
| 448 | 20250227 | 113700 | 1067485930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 449 | 20250227 | 113600 | 1067485930 | 6430 | 6410 | 6430 | 6410 | 834 |
| 450 | 20250227 | 113500 | 1062131720 | 6410 | 6410 | 6410 | 6410 | 7 |
| 451 | 20250227 | 113400 | 1062086850 | 6410 | 6410 | 6410 | 6410 | 15 |
| 452 | 20250227 | 113300 | 1061990700 | 6410 | 6410 | 6410 | 6410 | 0 |
| 453 | 20250227 | 113200 | 1061990700 | 6410 | 6410 | 6420 | 6410 | 162 |
| 454 | 20250227 | 113100 | 1060951970 | 6420 | 6420 | 6420 | 6420 | 88 |
| 455 | 20250227 | 113000 | 1060387010 | 6420 | 6420 | 6420 | 6420 | 101 |
| 456 | 20250227 | 112900 | 1059738590 | 6420 | 6420 | 6420 | 6420 | 143 |
| 457 | 20250227 | 112800 | 1058820530 | 6420 | 6420 | 6420 | 6420 | 10 |
| 458 | 20250227 | 112700 | 1058756330 | 6420 | 6420 | 6420 | 6420 | 8 |
| 459 | 20250227 | 112600 | 1058704970 | 6430 | 6430 | 6430 | 6430 | 0 |
| 460 | 20250227 | 112500 | 1058704970 | 6430 | 6430 | 6430 | 6430 | 1 |
| 461 | 20250227 | 112400 | 1058698540 | 6420 | 6420 | 6420 | 6420 | 84 |
| 462 | 20250227 | 112300 | 1058159260 | 6420 | 6420 | 6420 | 6420 | 48 |
| 463 | 20250227 | 112200 | 1057851100 | 6420 | 6420 | 6420 | 6410 | 1157 |
| 464 | 20250227 | 112100 | 1050423230 | 6420 | 6420 | 6420 | 6420 | 50 |
| 465 | 20250227 | 112000 | 1050102230 | 6420 | 6420 | 6420 | 6420 | 31 |
| 466 | 20250227 | 111900 | 1049903210 | 6410 | 6420 | 6420 | 6410 | 344 |
| 467 | 20250227 | 111800 | 1047697860 | 6420 | 6410 | 6420 | 6410 | 51 |
| 468 | 20250227 | 111700 | 1047370940 | 6410 | 6410 | 6410 | 6410 | 718 |
| 469 | 20250227 | 111600 | 1042768560 | 6410 | 6410 | 6410 | 6410 | 15 |
| 470 | 20250227 | 111500 | 1042672410 | 6410 | 6410 | 6410 | 6410 | 130 |
| 471 | 20250227 | 111400 | 1041839110 | 6410 | 6410 | 6420 | 6410 | 29 |
| 472 | 20250227 | 111300 | 1041653150 | 6420 | 6420 | 6420 | 6420 | 38 |
| 473 | 20250227 | 111200 | 1041409190 | 6410 | 6420 | 6420 | 6410 | 8 |
| 474 | 20250227 | 111100 | 1041357900 | 6420 | 6420 | 6420 | 6420 | 10 |
| 475 | 20250227 | 111000 | 1041293700 | 6410 | 6410 | 6410 | 6410 | 0 |
| 476 | 20250227 | 110900 | 1041293700 | 6410 | 6410 | 6410 | 6410 | 799 |
| 477 | 20250227 | 110800 | 1036172110 | 6410 | 6410 | 6410 | 6410 | 1 |
| 478 | 20250227 | 110700 | 1036165700 | 6420 | 6420 | 6420 | 6420 | 140 |
| 479 | 20250227 | 110600 | 1035266900 | 6430 | 6420 | 6430 | 6420 | 9 |
| 480 | 20250227 | 110500 | 1035209110 | 6420 | 6420 | 6420 | 6420 | 10 |
| 481 | 20250227 | 110400 | 1035144910 | 6420 | 6410 | 6420 | 6400 | 597 |
| 482 | 20250227 | 110300 | 1031317020 | 6440 | 6440 | 6440 | 6440 | 0 |
| 483 | 20250227 | 110200 | 1031317020 | 6440 | 6440 | 6440 | 6440 | 1 |
| 484 | 20250227 | 110100 | 1031310580 | 6440 | 6410 | 6440 | 6410 | 192 |
| 485 | 20250227 | 110000 | 1030077270 | 6430 | 6410 | 6430 | 6410 | 18 |
| 486 | 20250227 | 105900 | 1029961870 | 6430 | 6430 | 6430 | 6430 | 79 |
| 487 | 20250227 | 105800 | 1029453900 | 6430 | 6420 | 6430 | 6420 | 3 |
| 488 | 20250227 | 105700 | 1029434630 | 6420 | 6420 | 6420 | 6420 | 36 |
| 489 | 20250227 | 105600 | 1029203510 | 6420 | 6420 | 6420 | 6420 | 0 |
| 490 | 20250227 | 105500 | 1029203510 | 6420 | 6420 | 6420 | 6420 | 43 |
| 491 | 20250227 | 105400 | 1028927450 | 6420 | 6400 | 6420 | 6400 | 40 |
| 492 | 20250227 | 105300 | 1028670810 | 6400 | 6390 | 6410 | 6390 | 9 |
| 493 | 20250227 | 105200 | 1028613150 | 6390 | 6410 | 6410 | 6390 | 4490 |
| 494 | 20250227 | 105100 | 999865270 | 6420 | 6430 | 6430 | 6420 | 1073 |
| 495 | 20250227 | 105000 | 992976260 | 6420 | 6420 | 6430 | 6420 | 477 |
| 496 | 20250227 | 104900 | 989913910 | 6420 | 6440 | 6440 | 6420 | 824 |
| 497 | 20250227 | 104800 | 984619580 | 6430 | 6430 | 6430 | 6430 | 0 |
| 498 | 20250227 | 104700 | 984619580 | 6430 | 6430 | 6430 | 6430 | 16 |
| 499 | 20250227 | 104600 | 984516700 | 6430 | 6430 | 6440 | 6430 | 440 |
| 500 | 20250227 | 104500 | 981687190 | 6440 | 6430 | 6440 | 6430 | 1028 |
| 501 | 20250227 | 104400 | 975075600 | 6440 | 6440 | 6440 | 6430 | 845 |
| 502 | 20250227 | 104300 | 969642230 | 6430 | 6450 | 6450 | 6430 | 468 |
| 503 | 20250227 | 104200 | 966628300 | 6450 | 6450 | 6450 | 6450 | 159 |
| 504 | 20250227 | 104100 | 965602750 | 6450 | 6440 | 6450 | 6440 | 670 |
| 505 | 20250227 | 104000 | 961287920 | 6450 | 6450 | 6450 | 6450 | 1 |
| 506 | 20250227 | 103900 | 961281470 | 6440 | 6450 | 6450 | 6440 | 36 |
| 507 | 20250227 | 103800 | 961049320 | 6450 | 6450 | 6450 | 6440 | 302 |
| 508 | 20250227 | 103700 | 959104420 | 6440 | 6450 | 6460 | 6440 | 3047 |
| 509 | 20250227 | 103600 | 939463370 | 6450 | 6450 | 6450 | 6450 | 4 |
| 510 | 20250227 | 103500 | 939437570 | 6460 | 6450 | 6460 | 6450 | 45 |
| 511 | 20250227 | 103400 | 939147310 | 6460 | 6460 | 6460 | 6450 | 16 |
| 512 | 20250227 | 103300 | 939044050 | 6460 | 6460 | 6460 | 6460 | 11 |
| 513 | 20250227 | 103200 | 938972990 | 6460 | 6460 | 6460 | 6460 | 32 |
| 514 | 20250227 | 103100 | 938766270 | 6460 | 6460 | 6460 | 6460 | 3 |
| 515 | 20250227 | 103000 | 938746890 | 6450 | 6450 | 6460 | 6450 | 288 |
| 516 | 20250227 | 102900 | 936889280 | 6450 | 6450 | 6450 | 6450 | 197 |
| 517 | 20250227 | 102800 | 935618630 | 6450 | 6450 | 6450 | 6450 | 163 |
| 518 | 20250227 | 102700 | 934567280 | 6450 | 6450 | 6450 | 6450 | 295 |
| 519 | 20250227 | 102600 | 932664530 | 6450 | 6440 | 6450 | 6440 | 141 |
| 520 | 20250227 | 102500 | 931755090 | 6450 | 6450 | 6450 | 6450 | 118 |
| 521 | 20250227 | 102400 | 930993990 | 6450 | 6450 | 6450 | 6450 | 219 |
| 522 | 20250227 | 102300 | 929581440 | 6440 | 6440 | 6440 | 6440 | 200 |
| 523 | 20250227 | 102200 | 928293440 | 6450 | 6440 | 6450 | 6440 | 20 |
| 524 | 20250227 | 102100 | 928164600 | 6450 | 6450 | 6450 | 6450 | 80 |
| 525 | 20250227 | 102000 | 927648600 | 6440 | 6440 | 6450 | 6440 | 92 |
| 526 | 20250227 | 101900 | 927055810 | 6450 | 6450 | 6450 | 6450 | 698 |
| 527 | 20250227 | 101800 | 922553710 | 6460 | 6460 | 6460 | 6460 | 2 |
| 528 | 20250227 | 101700 | 922540790 | 6460 | 6460 | 6460 | 6460 | 19 |
| 529 | 20250227 | 101600 | 922418050 | 6460 | 6460 | 6460 | 6460 | 33 |
| 530 | 20250227 | 101500 | 922204870 | 6460 | 6460 | 6460 | 6460 | 8 |
| 531 | 20250227 | 101400 | 922153190 | 6460 | 6460 | 6460 | 6460 | 221 |
| 532 | 20250227 | 101300 | 920725530 | 6460 | 6450 | 6460 | 6450 | 202 |
| 533 | 20250227 | 101200 | 919422610 | 6470 | 6460 | 6470 | 6450 | 4 |
| 534 | 20250227 | 101100 | 919396770 | 6460 | 6460 | 6470 | 6460 | 1350 |
| 535 | 20250227 | 101000 | 910672880 | 6470 | 6460 | 6470 | 6460 | 639 |
| 536 | 20250227 | 100900 | 906538570 | 6460 | 6450 | 6460 | 6450 | 2104 |
| 537 | 20250227 | 100800 | 892946740 | 6460 | 6460 | 6460 | 6460 | 32 |
| 538 | 20250227 | 100700 | 892740020 | 6460 | 6450 | 6460 | 6440 | 2271 |
| 539 | 20250227 | 100600 | 878088630 | 6450 | 6440 | 6450 | 6440 | 352 |
| 540 | 20250227 | 100500 | 875821700 | 6440 | 6440 | 6440 | 6440 | 1 |
| 541 | 20250227 | 100400 | 875815260 | 6410 | 6420 | 6450 | 6400 | 4827 |
| 542 | 20250227 | 100300 | 844870100 | 6450 | 6450 | 6450 | 6440 | 5124 |
| 543 | 20250227 | 100200 | 811858620 | 6440 | 6440 | 6450 | 6380 | 13733 |
| 544 | 20250227 | 100100 | 723770880 | 6430 | 6440 | 6440 | 6430 | 3002 |
| 545 | 20250227 | 100000 | 704468000 | 6440 | 6440 | 6440 | 6440 | 48 |
| 546 | 20250227 | 095900 | 704158880 | 6440 | 6410 | 6440 | 6410 | 76 |
| 547 | 20250227 | 095800 | 703671690 | 6440 | 6420 | 6460 | 6410 | 3647 |
| 548 | 20250227 | 095700 | 680285290 | 6460 | 6470 | 6470 | 6380 | 10090 |
| 549 | 20250227 | 095600 | 615634110 | 6470 | 6470 | 6470 | 6470 | 1 |
| 550 | 20250227 | 095500 | 615627640 | 6450 | 6470 | 6470 | 6450 | 321 |
| 551 | 20250227 | 095400 | 613550840 | 6470 | 6470 | 6470 | 6440 | 5579 |
| 552 | 20250227 | 095300 | 577557010 | 6460 | 6460 | 6460 | 6460 | 42 |
| 553 | 20250227 | 095200 | 577285690 | 6460 | 6470 | 6480 | 6460 | 3524 |
| 554 | 20250227 | 095100 | 554509610 | 6480 | 6450 | 6480 | 6450 | 6651 |
| 555 | 20250227 | 095000 | 511532380 | 6450 | 6450 | 6450 | 6440 | 265 |
| 556 | 20250227 | 094900 | 509823140 | 6450 | 6450 | 6450 | 6450 | 2818 |
| 557 | 20250227 | 094800 | 491647040 | 6450 | 6460 | 6460 | 6450 | 293 |
| 558 | 20250227 | 094700 | 489757030 | 6450 | 6450 | 6460 | 6440 | 3002 |
| 559 | 20250227 | 094600 | 470398410 | 6450 | 6450 | 6460 | 6440 | 2361 |
| 560 | 20250227 | 094500 | 455171980 | 6460 | 6450 | 6460 | 6440 | 1615 |
| 561 | 20250227 | 094400 | 444756200 | 6450 | 6430 | 6460 | 6430 | 5388 |
| 562 | 20250227 | 094300 | 410015150 | 6440 | 6430 | 6440 | 6420 | 2557 |
| 563 | 20250227 | 094200 | 393559730 | 6430 | 6420 | 6430 | 6420 | 2806 |
| 564 | 20250227 | 094100 | 375521900 | 6420 | 6420 | 6420 | 6420 | 23 |
| 565 | 20250227 | 094000 | 375374240 | 6430 | 6410 | 6430 | 6410 | 4214 |
| 566 | 20250227 | 093900 | 348352920 | 6420 | 6410 | 6420 | 6400 | 2788 |
| 567 | 20250227 | 093800 | 330495110 | 6410 | 6430 | 6430 | 6410 | 398 |
| 568 | 20250227 | 093700 | 327943830 | 6430 | 6410 | 6430 | 6410 | 1027 |
| 569 | 20250227 | 093600 | 321360560 | 6430 | 6420 | 6430 | 6420 | 515 |
| 570 | 20250227 | 093500 | 318054250 | 6420 | 6430 | 6430 | 6410 | 1744 |
| 571 | 20250227 | 093400 | 306867790 | 6420 | 6430 | 6430 | 6420 | 46 |
| 572 | 20250227 | 093300 | 306572070 | 6430 | 6430 | 6430 | 6410 | 337 |
| 573 | 20250227 | 093200 | 304407660 | 6430 | 6410 | 6430 | 6410 | 354 |
| 574 | 20250227 | 093100 | 302135040 | 6420 | 6420 | 6420 | 6420 | 330 |
| 575 | 20250227 | 093000 | 300016440 | 6430 | 6410 | 6430 | 6410 | 209 |
| 576 | 20250227 | 092900 | 298675620 | 6400 | 6400 | 6400 | 6400 | 163 |
| 577 | 20250227 | 092800 | 297632420 | 6390 | 6410 | 6410 | 6390 | 2782 |
| 578 | 20250227 | 092700 | 279849200 | 6410 | 6420 | 6420 | 6410 | 1795 |
| 579 | 20250227 | 092600 | 268335300 | 6420 | 6430 | 6430 | 6420 | 613 |
| 580 | 20250227 | 092500 | 264394700 | 6430 | 6430 | 6430 | 6420 | 2550 |
| 581 | 20250227 | 092400 | 247998230 | 6440 | 6430 | 6440 | 6430 | 1080 |
| 582 | 20250227 | 092300 | 241053180 | 6430 | 6430 | 6430 | 6420 | 886 |
| 583 | 20250227 | 092200 | 235364320 | 6420 | 6420 | 6430 | 6410 | 2889 |
| 584 | 20250227 | 092100 | 216808080 | 6420 | 6400 | 6420 | 6400 | 236 |
| 585 | 20250227 | 092000 | 215294960 | 6410 | 6420 | 6420 | 6400 | 568 |
| 586 | 20250227 | 091900 | 211657690 | 6420 | 6380 | 6420 | 6380 | 8742 |
| 587 | 20250227 | 091800 | 155727800 | 6380 | 6380 | 6380 | 6380 | 10 |
| 588 | 20250227 | 091700 | 155664000 | 6380 | 6390 | 6390 | 6380 | 773 |
| 589 | 20250227 | 091600 | 150732250 | 6400 | 6390 | 6400 | 6380 | 441 |
| 590 | 20250227 | 091500 | 147912670 | 6370 | 6380 | 6380 | 6370 | 122 |
| 591 | 20250227 | 091400 | 147135360 | 6390 | 6390 | 6390 | 6390 | 0 |
| 592 | 20250227 | 091300 | 147135360 | 6390 | 6390 | 6390 | 6390 | 45 |
| 593 | 20250227 | 091200 | 146847810 | 6390 | 6400 | 6400 | 6390 | 460 |
| 594 | 20250227 | 091100 | 143903820 | 6400 | 6390 | 6410 | 6390 | 2140 |
| 595 | 20250227 | 091000 | 130207830 | 6390 | 6390 | 6410 | 6380 | 502 |
| 596 | 20250227 | 090900 | 126995390 | 6400 | 6410 | 6420 | 6400 | 1166 |
| 597 | 20250227 | 090800 | 119519420 | 6380 | 6390 | 6410 | 6380 | 1995 |
| 598 | 20250227 | 090700 | 106758930 | 6390 | 6370 | 6410 | 6360 | 8642 |
| 599 | 20250227 | 090600 | 51537000 | 6370 | 6390 | 6390 | 6370 | 198 |
| 600 | 20250227 | 090500 | 50274680 | 6380 | 6370 | 6390 | 6370 | 580 |
| 601 | 20250227 | 090400 | 46574290 | 6370 | 6370 | 6370 | 6370 | 3 |
| 602 | 20250227 | 090300 | 46555180 | 6390 | 6390 | 6390 | 6390 | 3 |
| 603 | 20250227 | 090200 | 46536010 | 6390 | 6390 | 6390 | 6390 | 193 |
| 604 | 20250227 | 090100 | 45302740 | 6350 | 6360 | 6380 | 6350 | 4388 |
| 605 | 20250227 | 090000 | 17427180 | 6370 | 6420 | 6420 | 6370 | 2722 |