30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 190400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 9983 |
| 3 | 20250228 | 190300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 4 | 20250228 | 190200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 5 | 20250228 | 190100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 6 | 20250228 | 190000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 7 | 20250228 | 185900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 8 | 20250228 | 185800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 9 | 20250228 | 185700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 10 | 20250228 | 185600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 11 | 20250228 | 185500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 12 | 20250228 | 185400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 13 | 20250228 | 185300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 14 | 20250228 | 185200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 15 | 20250228 | 185100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 16 | 20250228 | 185000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 17 | 20250228 | 184900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 18 | 20250228 | 184800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 19 | 20250228 | 184700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 20 | 20250228 | 184600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 21 | 20250228 | 184500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 22 | 20250228 | 184400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 23 | 20250228 | 184300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 24 | 20250228 | 184200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 25 | 20250228 | 184100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 26 | 20250228 | 184000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 27 | 20250228 | 183900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 28 | 20250228 | 183800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 29 | 20250228 | 183700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 30 | 20250228 | 183600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 31 | 20250228 | 183500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 32 | 20250228 | 183400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 9983 |
| 33 | 20250228 | 183300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 34 | 20250228 | 183200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 35 | 20250228 | 183100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 36 | 20250228 | 183000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 37 | 20250228 | 182900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 38 | 20250228 | 182800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 39 | 20250228 | 182700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 40 | 20250228 | 182600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 41 | 20250228 | 182500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 42 | 20250228 | 182400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 43 | 20250228 | 182300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 44 | 20250228 | 182200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 45 | 20250228 | 182100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 46 | 20250228 | 182000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 47 | 20250228 | 181900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 48 | 20250228 | 181800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 49 | 20250228 | 181700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 50 | 20250228 | 181600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 51 | 20250228 | 181500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 52 | 20250228 | 181400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 53 | 20250228 | 181300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 54 | 20250228 | 181200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 55 | 20250228 | 181100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 56 | 20250228 | 181000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 57 | 20250228 | 180900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 58 | 20250228 | 180800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 59 | 20250228 | 180700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 60 | 20250228 | 180600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 61 | 20250228 | 180500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 62 | 20250228 | 180400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 9983 |
| 63 | 20250228 | 180300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 64 | 20250228 | 180200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 65 | 20250228 | 180100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 66 | 20250228 | 180000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 67 | 20250228 | 175900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 68 | 20250228 | 175800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 69 | 20250228 | 175700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 70 | 20250228 | 175600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 71 | 20250228 | 175500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 72 | 20250228 | 175400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 73 | 20250228 | 175300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 74 | 20250228 | 175200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 75 | 20250228 | 175100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 76 | 20250228 | 175000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 77 | 20250228 | 174900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 78 | 20250228 | 174800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 79 | 20250228 | 174700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 80 | 20250228 | 174600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 81 | 20250228 | 174500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 82 | 20250228 | 174400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 83 | 20250228 | 174300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 84 | 20250228 | 174200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 85 | 20250228 | 174100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 86 | 20250228 | 174000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 87 | 20250228 | 173900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 88 | 20250228 | 173800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 89 | 20250228 | 173700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 90 | 20250228 | 173600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 91 | 20250228 | 173500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 92 | 20250228 | 173400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 9983 |
| 93 | 20250228 | 173300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 94 | 20250228 | 173200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 95 | 20250228 | 173100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 96 | 20250228 | 173000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 97 | 20250228 | 172900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 98 | 20250228 | 172800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 99 | 20250228 | 172700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 100 | 20250228 | 172600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 101 | 20250228 | 172500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 102 | 20250228 | 172400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 103 | 20250228 | 172300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 104 | 20250228 | 172200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 105 | 20250228 | 172100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 106 | 20250228 | 172000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 107 | 20250228 | 171900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 108 | 20250228 | 171800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 109 | 20250228 | 171700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 110 | 20250228 | 171600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 111 | 20250228 | 171500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 112 | 20250228 | 171400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 113 | 20250228 | 171300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 114 | 20250228 | 171200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 115 | 20250228 | 171100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 116 | 20250228 | 171000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 117 | 20250228 | 170900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 118 | 20250228 | 170800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 119 | 20250228 | 170700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 120 | 20250228 | 170600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 121 | 20250228 | 170500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 122 | 20250228 | 170400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 9983 |
| 123 | 20250228 | 170300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 124 | 20250228 | 170200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 125 | 20250228 | 170100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 126 | 20250228 | 170000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 127 | 20250228 | 165900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 128 | 20250228 | 165800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 129 | 20250228 | 165700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 130 | 20250228 | 165600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 131 | 20250228 | 165500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 132 | 20250228 | 165400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 133 | 20250228 | 165300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 134 | 20250228 | 165200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 135 | 20250228 | 165100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 136 | 20250228 | 165000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 137 | 20250228 | 164900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 138 | 20250228 | 164800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 139 | 20250228 | 164700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 140 | 20250228 | 164600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 141 | 20250228 | 164500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 142 | 20250228 | 164400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 143 | 20250228 | 164300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 144 | 20250228 | 164200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 145 | 20250228 | 164100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 146 | 20250228 | 164000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 147 | 20250228 | 163900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 148 | 20250228 | 163800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 149 | 20250228 | 163700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 150 | 20250228 | 163600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 151 | 20250228 | 163500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 152 | 20250228 | 163400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 9983 |
| 153 | 20250228 | 163300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 154 | 20250228 | 163200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 155 | 20250228 | 163100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 156 | 20250228 | 163000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 157 | 20250228 | 162900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 158 | 20250228 | 162800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 159 | 20250228 | 162700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 160 | 20250228 | 162600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 161 | 20250228 | 162500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 162 | 20250228 | 162400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 163 | 20250228 | 162300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 164 | 20250228 | 162200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 165 | 20250228 | 162100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 166 | 20250228 | 162000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 167 | 20250228 | 161900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 168 | 20250228 | 161800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 169 | 20250228 | 161700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 170 | 20250228 | 161600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 171 | 20250228 | 161500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 172 | 20250228 | 161400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 173 | 20250228 | 161300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 174 | 20250228 | 161200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 175 | 20250228 | 161100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 176 | 20250228 | 161000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 177 | 20250228 | 160900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 178 | 20250228 | 160800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 179 | 20250228 | 160700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 180 | 20250228 | 160600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 181 | 20250228 | 160500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 182 | 20250228 | 160400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 9983 |
| 183 | 20250228 | 160300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 184 | 20250228 | 160200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 185 | 20250228 | 160100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 186 | 20250228 | 160000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 187 | 20250228 | 155900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 188 | 20250228 | 155800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 189 | 20250228 | 155700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 190 | 20250228 | 155600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 191 | 20250228 | 155500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 192 | 20250228 | 155400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 193 | 20250228 | 155300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 194 | 20250228 | 155200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 195 | 20250228 | 155100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 196 | 20250228 | 155000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 197 | 20250228 | 154900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 198 | 20250228 | 154800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 199 | 20250228 | 154700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 200 | 20250228 | 154600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 201 | 20250228 | 154500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 202 | 20250228 | 154400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 203 | 20250228 | 154300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 204 | 20250228 | 154200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 205 | 20250228 | 154100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 206 | 20250228 | 154000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 207 | 20250228 | 153900 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 208 | 20250228 | 153800 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 209 | 20250228 | 153700 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 210 | 20250228 | 153600 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 211 | 20250228 | 153500 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 212 | 20250228 | 153400 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 9983 |
| 213 | 20250228 | 153300 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 214 | 20250228 | 153200 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 215 | 20250228 | 153100 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 216 | 20250228 | 153000 | 2683121640 | 5930 | 5930 | 5930 | 5930 | 9983 |
| 217 | 20250228 | 152900 | 2623922450 | 5900 | 5900 | 5900 | 5900 | 0 |
| 218 | 20250228 | 152800 | 2623922450 | 5900 | 5900 | 5900 | 5900 | 0 |
| 219 | 20250228 | 152700 | 2623922450 | 5900 | 5900 | 5900 | 5900 | 0 |
| 220 | 20250228 | 152600 | 2623922450 | 5900 | 5900 | 5900 | 5900 | 0 |
| 221 | 20250228 | 152500 | 2623922450 | 5900 | 5900 | 5900 | 5900 | 0 |
| 222 | 20250228 | 152400 | 2623922450 | 5900 | 5900 | 5900 | 5900 | 0 |
| 223 | 20250228 | 152300 | 2623922450 | 5900 | 5900 | 5900 | 5900 | 0 |
| 224 | 20250228 | 152200 | 2623922450 | 5900 | 5900 | 5900 | 5900 | 0 |
| 225 | 20250228 | 152100 | 2623922450 | 5900 | 5900 | 5900 | 5900 | 0 |
| 226 | 20250228 | 152000 | 2623922450 | 5900 | 5900 | 5900 | 5900 | 0 |
| 227 | 20250228 | 151900 | 2623922450 | 5900 | 5900 | 5940 | 5900 | 3023 |
| 228 | 20250228 | 151800 | 2606021460 | 5900 | 5880 | 5930 | 5880 | 6897 |
| 229 | 20250228 | 151700 | 2565324880 | 5890 | 5870 | 5890 | 5870 | 1347 |
| 230 | 20250228 | 151600 | 2557404610 | 5870 | 5850 | 5870 | 5850 | 2239 |
| 231 | 20250228 | 151500 | 2544287320 | 5870 | 5850 | 5870 | 5850 | 1667 |
| 232 | 20250228 | 151400 | 2534510290 | 5870 | 5860 | 5870 | 5860 | 672 |
| 233 | 20250228 | 151300 | 2530572360 | 5860 | 5870 | 5870 | 5860 | 3 |
| 234 | 20250228 | 151200 | 2530554760 | 5870 | 5860 | 5870 | 5840 | 864 |
| 235 | 20250228 | 151100 | 2525491990 | 5860 | 5850 | 5860 | 5840 | 452 |
| 236 | 20250228 | 151000 | 2522852060 | 5840 | 5830 | 5840 | 5830 | 1319 |
| 237 | 20250228 | 150900 | 2515149150 | 5840 | 5840 | 5840 | 5840 | 102 |
| 238 | 20250228 | 150800 | 2514553470 | 5830 | 5840 | 5840 | 5830 | 7643 |
| 239 | 20250228 | 150700 | 2469983990 | 5860 | 5860 | 5860 | 5860 | 170 |
| 240 | 20250228 | 150600 | 2468987790 | 5860 | 5840 | 5860 | 5830 | 1130 |
| 241 | 20250228 | 150500 | 2462396330 | 5860 | 5840 | 5860 | 5840 | 1206 |
| 242 | 20250228 | 150400 | 2455353170 | 5860 | 5840 | 5870 | 5840 | 393 |
| 243 | 20250228 | 150300 | 2453056580 | 5880 | 5840 | 5880 | 5840 | 605 |
| 244 | 20250228 | 150200 | 2449515030 | 5880 | 5840 | 5880 | 5830 | 70 |
| 245 | 20250228 | 150100 | 2449106000 | 5840 | 5840 | 5840 | 5840 | 644 |
| 246 | 20250228 | 150000 | 2445345040 | 5840 | 5870 | 5870 | 5840 | 95 |
| 247 | 20250228 | 145900 | 2444787690 | 5840 | 5830 | 5870 | 5830 | 81 |
| 248 | 20250228 | 145800 | 2444314700 | 5880 | 5840 | 5880 | 5830 | 2931 |
| 249 | 20250228 | 145700 | 2427210960 | 5850 | 5850 | 5880 | 5850 | 4405 |
| 250 | 20250228 | 145600 | 2401382220 | 5840 | 5870 | 5870 | 5840 | 12 |
| 251 | 20250228 | 145500 | 2401312080 | 5880 | 5880 | 5880 | 5880 | 8 |
| 252 | 20250228 | 145400 | 2401265040 | 5890 | 5880 | 5890 | 5880 | 127 |
| 253 | 20250228 | 145300 | 2400518210 | 5890 | 5860 | 5890 | 5860 | 4917 |
| 254 | 20250228 | 145200 | 2371648530 | 5860 | 5840 | 5860 | 5840 | 226 |
| 255 | 20250228 | 145100 | 2370328200 | 5860 | 5860 | 5870 | 5860 | 74 |
| 256 | 20250228 | 145000 | 2369894480 | 5830 | 5850 | 5870 | 5820 | 15984 |
| 257 | 20250228 | 144900 | 2276542060 | 5870 | 5860 | 5870 | 5860 | 4 |
| 258 | 20250228 | 144800 | 2276518610 | 5870 | 5860 | 5870 | 5850 | 66 |
| 259 | 20250228 | 144700 | 2276132110 | 5860 | 5860 | 5860 | 5860 | 6 |
| 260 | 20250228 | 144600 | 2276096950 | 5860 | 5860 | 5860 | 5860 | 78 |
| 261 | 20250228 | 144500 | 2275639870 | 5860 | 5870 | 5870 | 5860 | 633 |
| 262 | 20250228 | 144400 | 2271929960 | 5870 | 5880 | 5880 | 5870 | 302 |
| 263 | 20250228 | 144300 | 2270154220 | 5880 | 5860 | 5880 | 5860 | 120 |
| 264 | 20250228 | 144200 | 2269450770 | 5860 | 5860 | 5860 | 5860 | 0 |
| 265 | 20250228 | 144100 | 2269450770 | 5860 | 5860 | 5860 | 5860 | 0 |
| 266 | 20250228 | 144000 | 2269450770 | 5860 | 5860 | 5860 | 5860 | 185 |
| 267 | 20250228 | 143900 | 2268366670 | 5860 | 5860 | 5860 | 5860 | 0 |
| 268 | 20250228 | 143800 | 2268366670 | 5860 | 5860 | 5880 | 5860 | 160 |
| 269 | 20250228 | 143700 | 2267427760 | 5860 | 5860 | 5860 | 5850 | 1196 |
| 270 | 20250228 | 143600 | 2260421620 | 5860 | 5860 | 5860 | 5850 | 306 |
| 271 | 20250228 | 143500 | 2258631440 | 5840 | 5850 | 5860 | 5840 | 1329 |
| 272 | 20250228 | 143400 | 2250863000 | 5850 | 5840 | 5860 | 5840 | 1000 |
| 273 | 20250228 | 143300 | 2245017310 | 5840 | 5850 | 5860 | 5840 | 5926 |
| 274 | 20250228 | 143200 | 2210353500 | 5860 | 5870 | 5880 | 5860 | 651 |
| 275 | 20250228 | 143100 | 2206535440 | 5880 | 5880 | 5880 | 5880 | 0 |
| 276 | 20250228 | 143000 | 2206535440 | 5880 | 5860 | 5880 | 5860 | 112 |
| 277 | 20250228 | 142900 | 2205877970 | 5850 | 5860 | 5870 | 5850 | 1901 |
| 278 | 20250228 | 142800 | 2194752450 | 5860 | 5850 | 5870 | 5850 | 1171 |
| 279 | 20250228 | 142700 | 2187891570 | 5860 | 5860 | 5870 | 5860 | 103 |
| 280 | 20250228 | 142600 | 2187287980 | 5870 | 5870 | 5870 | 5870 | 2 |
| 281 | 20250228 | 142500 | 2187276240 | 5870 | 5860 | 5870 | 5860 | 365 |
| 282 | 20250228 | 142400 | 2185137310 | 5860 | 5870 | 5870 | 5860 | 1998 |
| 283 | 20250228 | 142300 | 2173428820 | 5870 | 5860 | 5870 | 5860 | 18 |
| 284 | 20250228 | 142200 | 2173323330 | 5860 | 5870 | 5870 | 5860 | 1464 |
| 285 | 20250228 | 142100 | 2164742650 | 5880 | 5850 | 5880 | 5850 | 490 |
| 286 | 20250228 | 142000 | 2161871250 | 5850 | 5860 | 5870 | 5850 | 3134 |
| 287 | 20250228 | 141900 | 2143505990 | 5870 | 5870 | 5870 | 5860 | 4584 |
| 288 | 20250228 | 141800 | 2116608120 | 5870 | 5880 | 5880 | 5870 | 884 |
| 289 | 20250228 | 141700 | 2111418040 | 5880 | 5880 | 5880 | 5880 | 5815 |
| 290 | 20250228 | 141600 | 2077225840 | 5900 | 5890 | 5900 | 5880 | 60 |
| 291 | 20250228 | 141500 | 2076872420 | 5880 | 5890 | 5890 | 5880 | 544 |
| 292 | 20250228 | 141400 | 2073673090 | 5890 | 5880 | 5890 | 5880 | 767 |
| 293 | 20250228 | 141300 | 2069158730 | 5880 | 5880 | 5880 | 5880 | 202 |
| 294 | 20250228 | 141200 | 2067970970 | 5880 | 5890 | 5890 | 5880 | 1349 |
| 295 | 20250228 | 141100 | 2060026950 | 5900 | 5900 | 5900 | 5900 | 181 |
| 296 | 20250228 | 141000 | 2058959050 | 5900 | 5900 | 5900 | 5900 | 3 |
| 297 | 20250228 | 140900 | 2058941350 | 5900 | 5890 | 5900 | 5890 | 83 |
| 298 | 20250228 | 140800 | 2058452470 | 5890 | 5890 | 5890 | 5890 | 771 |
| 299 | 20250228 | 140700 | 2053911280 | 5890 | 5900 | 5900 | 5890 | 1120 |
| 300 | 20250228 | 140600 | 2047310660 | 5900 | 5920 | 5920 | 5900 | 2748 |
| 301 | 20250228 | 140500 | 2031073800 | 5920 | 5920 | 5920 | 5920 | 0 |
| 302 | 20250228 | 140400 | 2031073800 | 5920 | 5920 | 5920 | 5920 | 292 |
| 303 | 20250228 | 140300 | 2029345160 | 5920 | 5920 | 5920 | 5920 | 173 |
| 304 | 20250228 | 140200 | 2028321000 | 5920 | 5930 | 5930 | 5920 | 302 |
| 305 | 20250228 | 140100 | 2026530290 | 5940 | 5940 | 5940 | 5940 | 6 |
| 306 | 20250228 | 140000 | 2026494650 | 5950 | 5960 | 5960 | 5940 | 542 |
| 307 | 20250228 | 135900 | 2023271800 | 5960 | 5980 | 5980 | 5950 | 906 |
| 308 | 20250228 | 135800 | 2017855950 | 5980 | 5940 | 5980 | 5940 | 17001 |
| 309 | 20250228 | 135700 | 1916374340 | 5920 | 5930 | 5930 | 5920 | 128 |
| 310 | 20250228 | 135600 | 1915615310 | 5920 | 5900 | 5930 | 5900 | 4666 |
| 311 | 20250228 | 135500 | 1888018230 | 5910 | 5910 | 5910 | 5910 | 3 |
| 312 | 20250228 | 135400 | 1888000500 | 5910 | 5910 | 5910 | 5910 | 7 |
| 313 | 20250228 | 135300 | 1887959130 | 5910 | 5900 | 5910 | 5900 | 117 |
| 314 | 20250228 | 135200 | 1887268810 | 5910 | 5910 | 5910 | 5910 | 1990 |
| 315 | 20250228 | 135100 | 1875507910 | 5910 | 5910 | 5910 | 5910 | 0 |
| 316 | 20250228 | 135000 | 1875507910 | 5910 | 5910 | 5910 | 5910 | 0 |
| 317 | 20250228 | 134900 | 1875507910 | 5910 | 5920 | 5920 | 5910 | 1010 |
| 318 | 20250228 | 134800 | 1869528810 | 5910 | 5920 | 5920 | 5910 | 46 |
| 319 | 20250228 | 134700 | 1869256940 | 5910 | 5910 | 5910 | 5900 | 975 |
| 320 | 20250228 | 134600 | 1863497190 | 5900 | 5900 | 5900 | 5900 | 979 |
| 321 | 20250228 | 134500 | 1857721090 | 5900 | 5900 | 5900 | 5900 | 670 |
| 322 | 20250228 | 134400 | 1853768090 | 5900 | 5900 | 5900 | 5900 | 0 |
| 323 | 20250228 | 134300 | 1853768090 | 5900 | 5890 | 5900 | 5890 | 2 |
| 324 | 20250228 | 134200 | 1853756300 | 5890 | 5890 | 5890 | 5890 | 50 |
| 325 | 20250228 | 134100 | 1853461800 | 5890 | 5900 | 5900 | 5890 | 494 |
| 326 | 20250228 | 134000 | 1850549570 | 5900 | 5900 | 5900 | 5900 | 0 |
| 327 | 20250228 | 133900 | 1850549570 | 5900 | 5900 | 5900 | 5890 | 257 |
| 328 | 20250228 | 133800 | 1849034270 | 5900 | 5880 | 5900 | 5880 | 22 |
| 329 | 20250228 | 133700 | 1848904890 | 5880 | 5880 | 5880 | 5880 | 95 |
| 330 | 20250228 | 133600 | 1848346290 | 5880 | 5880 | 5880 | 5880 | 0 |
| 331 | 20250228 | 133500 | 1848346290 | 5880 | 5880 | 5900 | 5880 | 383 |
| 332 | 20250228 | 133400 | 1846093200 | 5900 | 5890 | 5900 | 5890 | 2 |
| 333 | 20250228 | 133300 | 1846081410 | 5880 | 5880 | 5880 | 5880 | 0 |
| 334 | 20250228 | 133200 | 1846081410 | 5880 | 5890 | 5890 | 5880 | 923 |
| 335 | 20250228 | 133100 | 1840650960 | 5890 | 5900 | 5900 | 5890 | 8 |
| 336 | 20250228 | 133000 | 1840603770 | 5890 | 5890 | 5890 | 5890 | 73 |
| 337 | 20250228 | 132900 | 1840173800 | 5890 | 5890 | 5890 | 5890 | 10 |
| 338 | 20250228 | 132800 | 1840114900 | 5890 | 5890 | 5890 | 5890 | 140 |
| 339 | 20250228 | 132700 | 1839290300 | 5890 | 5890 | 5890 | 5890 | 226 |
| 340 | 20250228 | 132600 | 1837959160 | 5890 | 5900 | 5900 | 5890 | 100 |
| 341 | 20250228 | 132500 | 1837370060 | 5890 | 5890 | 5890 | 5890 | 0 |
| 342 | 20250228 | 132400 | 1837370060 | 5890 | 5890 | 5890 | 5890 | 1 |
| 343 | 20250228 | 132300 | 1837364170 | 5880 | 5880 | 5880 | 5880 | 0 |
| 344 | 20250228 | 132200 | 1837364170 | 5880 | 5900 | 5900 | 5880 | 187 |
| 345 | 20250228 | 132100 | 1836261070 | 5900 | 5900 | 5900 | 5890 | 1163 |
| 346 | 20250228 | 132000 | 1829399380 | 5880 | 5880 | 5900 | 5880 | 151 |
| 347 | 20250228 | 131900 | 1828511480 | 5880 | 5880 | 5880 | 5880 | 0 |
| 348 | 20250228 | 131800 | 1828511480 | 5880 | 5880 | 5880 | 5880 | 0 |
| 349 | 20250228 | 131700 | 1828511480 | 5880 | 5880 | 5880 | 5880 | 131 |
| 350 | 20250228 | 131600 | 1827741200 | 5880 | 5880 | 5880 | 5880 | 30 |
| 351 | 20250228 | 131500 | 1827564800 | 5880 | 5880 | 5880 | 5880 | 2 |
| 352 | 20250228 | 131400 | 1827553040 | 5880 | 5870 | 5880 | 5860 | 2347 |
| 353 | 20250228 | 131300 | 1813785410 | 5870 | 5870 | 5870 | 5870 | 0 |
| 354 | 20250228 | 131200 | 1813785410 | 5870 | 5870 | 5870 | 5870 | 5 |
| 355 | 20250228 | 131100 | 1813756060 | 5870 | 5880 | 5880 | 5870 | 1085 |
| 356 | 20250228 | 131000 | 1807386270 | 5870 | 5880 | 5880 | 5870 | 66 |
| 357 | 20250228 | 130900 | 1806998840 | 5870 | 5870 | 5870 | 5870 | 376 |
| 358 | 20250228 | 130800 | 1804791720 | 5860 | 5870 | 5870 | 5860 | 337 |
| 359 | 20250228 | 130700 | 1802814740 | 5870 | 5870 | 5870 | 5870 | 50 |
| 360 | 20250228 | 130600 | 1802521240 | 5860 | 5860 | 5870 | 5860 | 563 |
| 361 | 20250228 | 130500 | 1799222040 | 5860 | 5890 | 5890 | 5860 | 18466 |
| 362 | 20250228 | 130400 | 1690833800 | 5890 | 5890 | 5890 | 5890 | 200 |
| 363 | 20250228 | 130300 | 1689655800 | 5910 | 5880 | 5910 | 5880 | 661 |
| 364 | 20250228 | 130200 | 1685769090 | 5880 | 5900 | 5900 | 5880 | 1322 |
| 365 | 20250228 | 130100 | 1677979460 | 5900 | 5900 | 5900 | 5900 | 16 |
| 366 | 20250228 | 130000 | 1677885060 | 5910 | 5910 | 5910 | 5910 | 1 |
| 367 | 20250228 | 125900 | 1677879150 | 5910 | 5910 | 5910 | 5910 | 0 |
| 368 | 20250228 | 125800 | 1677879150 | 5910 | 5910 | 5910 | 5910 | 3 |
| 369 | 20250228 | 125700 | 1677861420 | 5910 | 5910 | 5910 | 5910 | 1 |
| 370 | 20250228 | 125600 | 1677855510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 371 | 20250228 | 125500 | 1677855510 | 5890 | 5900 | 5900 | 5890 | 46 |
| 372 | 20250228 | 125400 | 1677584120 | 5890 | 5890 | 5890 | 5890 | 30 |
| 373 | 20250228 | 125300 | 1677407420 | 5900 | 5890 | 5900 | 5890 | 55 |
| 374 | 20250228 | 125200 | 1677083450 | 5890 | 5890 | 5890 | 5890 | 0 |
| 375 | 20250228 | 125100 | 1677083450 | 5890 | 5890 | 5890 | 5890 | 1020 |
| 376 | 20250228 | 125000 | 1671075650 | 5890 | 5900 | 5900 | 5890 | 168 |
| 377 | 20250228 | 124900 | 1670084640 | 5890 | 5890 | 5890 | 5890 | 195 |
| 378 | 20250228 | 124800 | 1668936090 | 5900 | 5890 | 5900 | 5890 | 1334 |
| 379 | 20250228 | 124700 | 1661078730 | 5890 | 5900 | 5900 | 5890 | 11 |
| 380 | 20250228 | 124600 | 1661013840 | 5900 | 5910 | 5910 | 5900 | 135 |
| 381 | 20250228 | 124500 | 1660217290 | 5900 | 5900 | 5900 | 5900 | 500 |
| 382 | 20250228 | 124400 | 1657267290 | 5900 | 5900 | 5900 | 5900 | 60 |
| 383 | 20250228 | 124300 | 1656913290 | 5900 | 5900 | 5900 | 5900 | 990 |
| 384 | 20250228 | 124200 | 1651072290 | 5900 | 5900 | 5900 | 5900 | 60 |
| 385 | 20250228 | 124100 | 1650718290 | 5900 | 5900 | 5900 | 5900 | 1 |
| 386 | 20250228 | 124000 | 1650712390 | 5900 | 5900 | 5900 | 5900 | 45 |
| 387 | 20250228 | 123900 | 1650446890 | 5900 | 5900 | 5900 | 5900 | 1 |
| 388 | 20250228 | 123800 | 1650440990 | 5910 | 5910 | 5910 | 5910 | 0 |
| 389 | 20250228 | 123700 | 1650440990 | 5910 | 5910 | 5910 | 5910 | 121 |
| 390 | 20250228 | 123600 | 1649725880 | 5910 | 5900 | 5910 | 5900 | 1138 |
| 391 | 20250228 | 123500 | 1643011550 | 5920 | 5920 | 5920 | 5920 | 1 |
| 392 | 20250228 | 123400 | 1643005630 | 5920 | 5900 | 5920 | 5900 | 2 |
| 393 | 20250228 | 123300 | 1642993810 | 5910 | 5920 | 5920 | 5910 | 40 |
| 394 | 20250228 | 123200 | 1642757210 | 5920 | 5910 | 5920 | 5900 | 270 |
| 395 | 20250228 | 123100 | 1641163990 | 5920 | 5920 | 5920 | 5920 | 0 |
| 396 | 20250228 | 123000 | 1641163990 | 5920 | 5900 | 5920 | 5900 | 127 |
| 397 | 20250228 | 122900 | 1640414670 | 5900 | 5900 | 5900 | 5900 | 801 |
| 398 | 20250228 | 122800 | 1635688770 | 5900 | 5900 | 5900 | 5900 | 20 |
| 399 | 20250228 | 122700 | 1635570770 | 5900 | 5900 | 5900 | 5900 | 1520 |
| 400 | 20250228 | 122600 | 1626602770 | 5890 | 5900 | 5900 | 5890 | 790 |
| 401 | 20250228 | 122500 | 1621944470 | 5900 | 5900 | 5900 | 5900 | 117 |
| 402 | 20250228 | 122400 | 1621254170 | 5910 | 5900 | 5910 | 5900 | 1388 |
| 403 | 20250228 | 122300 | 1613053560 | 5900 | 5900 | 5900 | 5900 | 1891 |
| 404 | 20250228 | 122200 | 1601896660 | 5890 | 5900 | 5910 | 5890 | 166 |
| 405 | 20250228 | 122100 | 1600917590 | 5900 | 5910 | 5910 | 5900 | 301 |
| 406 | 20250228 | 122000 | 1599141680 | 5900 | 5900 | 5900 | 5900 | 0 |
| 407 | 20250228 | 121900 | 1599141680 | 5900 | 5900 | 5900 | 5900 | 10 |
| 408 | 20250228 | 121800 | 1599082680 | 5910 | 5910 | 5910 | 5910 | 0 |
| 409 | 20250228 | 121700 | 1599082680 | 5910 | 5910 | 5910 | 5910 | 0 |
| 410 | 20250228 | 121600 | 1599082680 | 5910 | 5910 | 5910 | 5910 | 1342 |
| 411 | 20250228 | 121500 | 1591151460 | 5900 | 5900 | 5910 | 5900 | 71 |
| 412 | 20250228 | 121400 | 1590732360 | 5900 | 5900 | 5900 | 5900 | 222 |
| 413 | 20250228 | 121300 | 1589422560 | 5910 | 5910 | 5910 | 5910 | 66 |
| 414 | 20250228 | 121200 | 1589032500 | 5910 | 5910 | 5910 | 5910 | 0 |
| 415 | 20250228 | 121100 | 1589032500 | 5910 | 5900 | 5910 | 5900 | 225 |
| 416 | 20250228 | 121000 | 1587704990 | 5900 | 5910 | 5910 | 5900 | 1978 |
| 417 | 20250228 | 120900 | 1576034770 | 5900 | 5900 | 5900 | 5900 | 423 |
| 418 | 20250228 | 120800 | 1573539070 | 5900 | 5900 | 5900 | 5900 | 136 |
| 419 | 20250228 | 120700 | 1572736670 | 5900 | 5900 | 5900 | 5900 | 228 |
| 420 | 20250228 | 120600 | 1571391470 | 5900 | 5900 | 5900 | 5900 | 0 |
| 421 | 20250228 | 120500 | 1571391470 | 5900 | 5900 | 5900 | 5900 | 180 |
| 422 | 20250228 | 120400 | 1570329470 | 5900 | 5900 | 5900 | 5900 | 1 |
| 423 | 20250228 | 120300 | 1570323570 | 5900 | 5900 | 5900 | 5900 | 315 |
| 424 | 20250228 | 120200 | 1568465070 | 5900 | 5890 | 5900 | 5890 | 48 |
| 425 | 20250228 | 120100 | 1568182000 | 5890 | 5890 | 5890 | 5890 | 448 |
| 426 | 20250228 | 120000 | 1565543280 | 5910 | 5910 | 5910 | 5910 | 0 |
| 427 | 20250228 | 115900 | 1565543280 | 5910 | 5890 | 5910 | 5890 | 247 |
| 428 | 20250228 | 115800 | 1564087450 | 5910 | 5890 | 5910 | 5890 | 23 |
| 429 | 20250228 | 115700 | 1563951960 | 5890 | 5890 | 5890 | 5890 | 95 |
| 430 | 20250228 | 115600 | 1563392410 | 5910 | 5910 | 5910 | 5910 | 1 |
| 431 | 20250228 | 115500 | 1563386500 | 5890 | 5890 | 5890 | 5890 | 44 |
| 432 | 20250228 | 115400 | 1563127340 | 5890 | 5890 | 5890 | 5890 | 0 |
| 433 | 20250228 | 115300 | 1563127340 | 5890 | 5920 | 5920 | 5890 | 1430 |
| 434 | 20250228 | 115200 | 1554672840 | 5910 | 5920 | 5920 | 5910 | 101 |
| 435 | 20250228 | 115100 | 1554075420 | 5910 | 5910 | 5910 | 5910 | 384 |
| 436 | 20250228 | 115000 | 1551805980 | 5910 | 5910 | 5910 | 5910 | 0 |
| 437 | 20250228 | 114900 | 1551805980 | 5910 | 5910 | 5910 | 5910 | 250 |
| 438 | 20250228 | 114800 | 1550328480 | 5910 | 5890 | 5910 | 5890 | 18 |
| 439 | 20250228 | 114700 | 1550222440 | 5890 | 5890 | 5890 | 5890 | 0 |
| 440 | 20250228 | 114600 | 1550222440 | 5890 | 5900 | 5900 | 5890 | 2303 |
| 441 | 20250228 | 114500 | 1536655900 | 5910 | 5910 | 5910 | 5910 | 4 |
| 442 | 20250228 | 114400 | 1536632260 | 5910 | 5910 | 5910 | 5910 | 0 |
| 443 | 20250228 | 114300 | 1536632260 | 5910 | 5910 | 5910 | 5910 | 6 |
| 444 | 20250228 | 114200 | 1536596800 | 5910 | 5910 | 5910 | 5910 | 2 |
| 445 | 20250228 | 114100 | 1536584980 | 5890 | 5890 | 5890 | 5890 | 4 |
| 446 | 20250228 | 114000 | 1536561420 | 5890 | 5900 | 5900 | 5890 | 88 |
| 447 | 20250228 | 113900 | 1536042230 | 5910 | 5910 | 5910 | 5910 | 0 |
| 448 | 20250228 | 113800 | 1536042230 | 5910 | 5910 | 5910 | 5910 | 1 |
| 449 | 20250228 | 113700 | 1536036320 | 5890 | 5890 | 5890 | 5890 | 0 |
| 450 | 20250228 | 113600 | 1536036320 | 5890 | 5900 | 5900 | 5890 | 200 |
| 451 | 20250228 | 113500 | 1534856450 | 5900 | 5900 | 5900 | 5900 | 100 |
| 452 | 20250228 | 113400 | 1534266450 | 5900 | 5900 | 5900 | 5900 | 88 |
| 453 | 20250228 | 113300 | 1533747250 | 5900 | 5900 | 5900 | 5900 | 0 |
| 454 | 20250228 | 113200 | 1533747250 | 5900 | 5900 | 5900 | 5900 | 8 |
| 455 | 20250228 | 113100 | 1533700050 | 5910 | 5910 | 5910 | 5910 | 5 |
| 456 | 20250228 | 113000 | 1533670500 | 5890 | 5890 | 5890 | 5890 | 1 |
| 457 | 20250228 | 112900 | 1533664610 | 5880 | 5890 | 5890 | 5880 | 105 |
| 458 | 20250228 | 112800 | 1533047100 | 5880 | 5890 | 5890 | 5880 | 332 |
| 459 | 20250228 | 112700 | 1531091630 | 5920 | 5890 | 5920 | 5890 | 176 |
| 460 | 20250228 | 112600 | 1530054960 | 5900 | 5900 | 5900 | 5900 | 0 |
| 461 | 20250228 | 112500 | 1530054960 | 5900 | 5900 | 5900 | 5900 | 33 |
| 462 | 20250228 | 112400 | 1529860260 | 5930 | 5930 | 5930 | 5930 | 0 |
| 463 | 20250228 | 112300 | 1529860260 | 5930 | 5890 | 5930 | 5890 | 231 |
| 464 | 20250228 | 112200 | 1528499030 | 5890 | 5890 | 5890 | 5890 | 62 |
| 465 | 20250228 | 112100 | 1528133850 | 5890 | 5930 | 5930 | 5890 | 1145 |
| 466 | 20250228 | 112000 | 1521387080 | 5930 | 5930 | 5930 | 5930 | 1 |
| 467 | 20250228 | 111900 | 1521381150 | 5930 | 5880 | 5930 | 5880 | 419 |
| 468 | 20250228 | 111800 | 1518914350 | 5880 | 5890 | 5890 | 5880 | 557 |
| 469 | 20250228 | 111700 | 1515637470 | 5910 | 5910 | 5910 | 5910 | 11 |
| 470 | 20250228 | 111600 | 1515572460 | 5910 | 5910 | 5910 | 5890 | 124 |
| 471 | 20250228 | 111500 | 1514842060 | 5890 | 5930 | 5930 | 5890 | 4147 |
| 472 | 20250228 | 111400 | 1490372950 | 5930 | 5930 | 5930 | 5930 | 1 |
| 473 | 20250228 | 111300 | 1490367020 | 5920 | 5940 | 5950 | 5920 | 89 |
| 474 | 20250228 | 111200 | 1489840010 | 5910 | 5900 | 5950 | 5900 | 573 |
| 475 | 20250228 | 111100 | 1486454350 | 5940 | 5930 | 5940 | 5900 | 245 |
| 476 | 20250228 | 111000 | 1485003900 | 5930 | 5910 | 5940 | 5910 | 881 |
| 477 | 20250228 | 110900 | 1479792780 | 5910 | 5920 | 5920 | 5910 | 1380 |
| 478 | 20250228 | 110800 | 1471630080 | 5920 | 5930 | 5930 | 5920 | 741 |
| 479 | 20250228 | 110700 | 1467240220 | 5920 | 5920 | 5920 | 5920 | 87 |
| 480 | 20250228 | 110600 | 1466725180 | 5930 | 5910 | 5930 | 5910 | 33 |
| 481 | 20250228 | 110500 | 1466529790 | 5910 | 5910 | 5910 | 5910 | 530 |
| 482 | 20250228 | 110400 | 1463397490 | 5910 | 5920 | 5920 | 5910 | 440 |
| 483 | 20250228 | 110300 | 1460792990 | 5910 | 5910 | 5910 | 5910 | 15 |
| 484 | 20250228 | 110200 | 1460704340 | 5920 | 5910 | 5920 | 5910 | 1689 |
| 485 | 20250228 | 110100 | 1450712350 | 5910 | 5910 | 5910 | 5910 | 10 |
| 486 | 20250228 | 110000 | 1450653250 | 5910 | 5910 | 5910 | 5910 | 0 |
| 487 | 20250228 | 105900 | 1450653250 | 5910 | 5910 | 5910 | 5910 | 20 |
| 488 | 20250228 | 105800 | 1450535050 | 5910 | 5910 | 5910 | 5910 | 0 |
| 489 | 20250228 | 105700 | 1450535050 | 5910 | 5920 | 5920 | 5910 | 68 |
| 490 | 20250228 | 105600 | 1450132810 | 5930 | 5930 | 5930 | 5930 | 10 |
| 491 | 20250228 | 105500 | 1450073510 | 5910 | 5910 | 5910 | 5910 | 0 |
| 492 | 20250228 | 105400 | 1450073510 | 5910 | 5910 | 5910 | 5910 | 6 |
| 493 | 20250228 | 105300 | 1450038050 | 5910 | 5910 | 5910 | 5910 | 26 |
| 494 | 20250228 | 105200 | 1449884390 | 5900 | 5900 | 5910 | 5900 | 1570 |
| 495 | 20250228 | 105100 | 1440621380 | 5910 | 5910 | 5910 | 5910 | 1 |
| 496 | 20250228 | 105000 | 1440615470 | 5900 | 5910 | 5910 | 5900 | 111 |
| 497 | 20250228 | 104900 | 1439959560 | 5900 | 5910 | 5910 | 5900 | 244 |
| 498 | 20250228 | 104800 | 1438517560 | 5910 | 5900 | 5910 | 5900 | 266 |
| 499 | 20250228 | 104700 | 1436948150 | 5900 | 5900 | 5900 | 5900 | 183 |
| 500 | 20250228 | 104600 | 1435868450 | 5900 | 5900 | 5900 | 5900 | 439 |
| 501 | 20250228 | 104500 | 1433278350 | 5900 | 5910 | 5910 | 5900 | 50 |
| 502 | 20250228 | 104400 | 1432983320 | 5900 | 5900 | 5900 | 5900 | 237 |
| 503 | 20250228 | 104300 | 1431585020 | 5900 | 5900 | 5900 | 5900 | 0 |
| 504 | 20250228 | 104200 | 1431585020 | 5900 | 5900 | 5900 | 5900 | 21 |
| 505 | 20250228 | 104100 | 1431461120 | 5890 | 5920 | 5920 | 5890 | 19 |
| 506 | 20250228 | 104000 | 1431349150 | 5890 | 5900 | 5900 | 5890 | 2174 |
| 507 | 20250228 | 103900 | 1418524190 | 5900 | 5910 | 5910 | 5900 | 270 |
| 508 | 20250228 | 103800 | 1416928590 | 5910 | 5900 | 5930 | 5900 | 320 |
| 509 | 20250228 | 103700 | 1415040430 | 5900 | 5920 | 5920 | 5900 | 1368 |
| 510 | 20250228 | 103600 | 1406963320 | 5920 | 5900 | 5980 | 5900 | 4641 |
| 511 | 20250228 | 103500 | 1379353140 | 5910 | 5880 | 5910 | 5870 | 1362 |
| 512 | 20250228 | 103400 | 1371336520 | 5880 | 5880 | 5880 | 5880 | 5116 |
| 513 | 20250228 | 103300 | 1341254440 | 5890 | 5880 | 5890 | 5880 | 1307 |
| 514 | 20250228 | 103200 | 1333567510 | 5880 | 5880 | 5880 | 5880 | 465 |
| 515 | 20250228 | 103100 | 1330833310 | 5880 | 5890 | 5890 | 5880 | 3570 |
| 516 | 20250228 | 103000 | 1309822030 | 5890 | 5890 | 5890 | 5890 | 310 |
| 517 | 20250228 | 102900 | 1307996130 | 5910 | 5900 | 5910 | 5890 | 1781 |
| 518 | 20250228 | 102800 | 1297489040 | 5900 | 5900 | 5900 | 5900 | 232 |
| 519 | 20250228 | 102700 | 1296120240 | 5910 | 5900 | 5910 | 5900 | 732 |
| 520 | 20250228 | 102600 | 1291801390 | 5900 | 5910 | 5910 | 5900 | 110 |
| 521 | 20250228 | 102500 | 1291151710 | 5910 | 5900 | 5910 | 5900 | 111 |
| 522 | 20250228 | 102400 | 1290495750 | 5900 | 5900 | 5900 | 5900 | 500 |
| 523 | 20250228 | 102300 | 1287545750 | 5910 | 5910 | 5910 | 5910 | 718 |
| 524 | 20250228 | 102200 | 1283302370 | 5930 | 5900 | 5930 | 5900 | 141 |
| 525 | 20250228 | 102100 | 1282470440 | 5900 | 5910 | 5910 | 5900 | 24 |
| 526 | 20250228 | 102000 | 1282328830 | 5930 | 5930 | 5930 | 5900 | 830 |
| 527 | 20250228 | 101900 | 1277429770 | 5930 | 5930 | 5930 | 5910 | 105 |
| 528 | 20250228 | 101800 | 1276809120 | 5910 | 5910 | 5910 | 5900 | 1071 |
| 529 | 20250228 | 101700 | 1270483920 | 5920 | 5910 | 5920 | 5900 | 320 |
| 530 | 20250228 | 101600 | 1268591220 | 5910 | 5910 | 5910 | 5910 | 202 |
| 531 | 20250228 | 101500 | 1267397400 | 5900 | 5900 | 5900 | 5900 | 335 |
| 532 | 20250228 | 101400 | 1265420900 | 5900 | 5900 | 5900 | 5890 | 501 |
| 533 | 20250228 | 101300 | 1262465100 | 5890 | 5890 | 5890 | 5890 | 100 |
| 534 | 20250228 | 101200 | 1261876100 | 5880 | 5900 | 5900 | 5880 | 106 |
| 535 | 20250228 | 101100 | 1261251820 | 5910 | 5880 | 5910 | 5880 | 77 |
| 536 | 20250228 | 101000 | 1260798990 | 5880 | 5880 | 5890 | 5880 | 439 |
| 537 | 20250228 | 100900 | 1258216160 | 5890 | 5880 | 5890 | 5870 | 259 |
| 538 | 20250228 | 100800 | 1256694020 | 5860 | 5880 | 5880 | 5860 | 2844 |
| 539 | 20250228 | 100700 | 1239989210 | 5880 | 5890 | 5890 | 5880 | 2067 |
| 540 | 20250228 | 100600 | 1227835070 | 5890 | 5890 | 5890 | 5890 | 2786 |
| 541 | 20250228 | 100500 | 1211425530 | 5890 | 5890 | 5890 | 5890 | 0 |
| 542 | 20250228 | 100400 | 1211425530 | 5890 | 5890 | 5890 | 5890 | 182 |
| 543 | 20250228 | 100300 | 1210353550 | 5900 | 5890 | 5900 | 5890 | 1477 |
| 544 | 20250228 | 100200 | 1201653020 | 5890 | 5890 | 5890 | 5890 | 0 |
| 545 | 20250228 | 100100 | 1201653020 | 5890 | 5900 | 5900 | 5890 | 548 |
| 546 | 20250228 | 100000 | 1198423190 | 5890 | 5890 | 5890 | 5890 | 60 |
| 547 | 20250228 | 095900 | 1198069790 | 5880 | 5890 | 5890 | 5880 | 2379 |
| 548 | 20250228 | 095800 | 1184059420 | 5890 | 5900 | 5900 | 5890 | 165 |
| 549 | 20250228 | 095700 | 1183085960 | 5900 | 5900 | 5910 | 5900 | 1747 |
| 550 | 20250228 | 095600 | 1172774660 | 5900 | 5890 | 5910 | 5890 | 128 |
| 551 | 20250228 | 095500 | 1172019330 | 5890 | 5900 | 5900 | 5890 | 82 |
| 552 | 20250228 | 095400 | 1171536050 | 5890 | 5900 | 5900 | 5880 | 3349 |
| 553 | 20250228 | 095300 | 1151801360 | 5900 | 5910 | 5910 | 5900 | 1401 |
| 554 | 20250228 | 095200 | 1143531260 | 5910 | 5920 | 5920 | 5910 | 812 |
| 555 | 20250228 | 095100 | 1138731300 | 5920 | 5900 | 5920 | 5900 | 406 |
| 556 | 20250228 | 095000 | 1136328180 | 5900 | 5910 | 5930 | 5900 | 3544 |
| 557 | 20250228 | 094900 | 1115376880 | 5920 | 5930 | 5940 | 5900 | 17749 |
| 558 | 20250228 | 094800 | 1010509400 | 5940 | 5940 | 5940 | 5940 | 665 |
| 559 | 20250228 | 094700 | 1006559300 | 5930 | 5940 | 5940 | 5930 | 929 |
| 560 | 20250228 | 094600 | 1001046370 | 5940 | 5930 | 5940 | 5930 | 65 |
| 561 | 20250228 | 094500 | 1000660890 | 5930 | 5940 | 5940 | 5930 | 2593 |
| 562 | 20250228 | 094400 | 985276560 | 5940 | 5940 | 5950 | 5940 | 1750 |
| 563 | 20250228 | 094300 | 974881550 | 5950 | 5950 | 5960 | 5950 | 350 |
| 564 | 20250228 | 094200 | 972797060 | 5960 | 5950 | 5960 | 5940 | 2619 |
| 565 | 20250228 | 094100 | 957214000 | 5960 | 5970 | 5970 | 5960 | 790 |
| 566 | 20250228 | 094000 | 952505030 | 5970 | 5980 | 5980 | 5970 | 27 |
| 567 | 20250228 | 093900 | 952343770 | 6000 | 6000 | 6000 | 6000 | 109 |
| 568 | 20250228 | 093800 | 951689770 | 6000 | 5960 | 6000 | 5960 | 929 |
| 569 | 20250228 | 093700 | 946146260 | 5960 | 5960 | 5960 | 5960 | 567 |
| 570 | 20250228 | 093600 | 942766940 | 5960 | 5970 | 5990 | 5960 | 1671 |
| 571 | 20250228 | 093500 | 932785300 | 5940 | 5940 | 5970 | 5940 | 653 |
| 572 | 20250228 | 093400 | 928903450 | 5940 | 5950 | 5970 | 5940 | 6745 |
| 573 | 20250228 | 093300 | 888780680 | 5960 | 5960 | 5960 | 5950 | 3288 |
| 574 | 20250228 | 093200 | 869186930 | 5960 | 5960 | 5970 | 5960 | 676 |
| 575 | 20250228 | 093100 | 865157870 | 5960 | 5970 | 5970 | 5960 | 4797 |
| 576 | 20250228 | 093000 | 836532240 | 5970 | 5980 | 6010 | 5970 | 778 |
| 577 | 20250228 | 092900 | 831884570 | 5980 | 5980 | 5980 | 5980 | 2345 |
| 578 | 20250228 | 092800 | 817861470 | 5980 | 5980 | 5980 | 5980 | 1024 |
| 579 | 20250228 | 092700 | 811737950 | 5980 | 5990 | 6000 | 5980 | 2060 |
| 580 | 20250228 | 092600 | 799393400 | 6000 | 6000 | 6000 | 6000 | 942 |
| 581 | 20250228 | 092500 | 793741400 | 6000 | 6010 | 6010 | 6000 | 1221 |
| 582 | 20250228 | 092400 | 786407610 | 6010 | 6010 | 6010 | 6000 | 504 |
| 583 | 20250228 | 092300 | 783383360 | 6000 | 6000 | 6010 | 6000 | 171 |
| 584 | 20250228 | 092200 | 782356840 | 6010 | 6000 | 6040 | 6000 | 510 |
| 585 | 20250228 | 092100 | 779295610 | 6000 | 6020 | 6050 | 6000 | 1653 |
| 586 | 20250228 | 092000 | 769363270 | 6020 | 6010 | 6020 | 6000 | 705 |
| 587 | 20250228 | 091900 | 765124650 | 6010 | 5980 | 6050 | 5960 | 6098 |
| 588 | 20250228 | 091800 | 728605700 | 5980 | 5990 | 5990 | 5980 | 2372 |
| 589 | 20250228 | 091700 | 714418410 | 5990 | 6000 | 6000 | 5990 | 2899 |
| 590 | 20250228 | 091600 | 697050880 | 6000 | 6000 | 6030 | 6000 | 837 |
| 591 | 20250228 | 091500 | 692023820 | 6000 | 6000 | 6020 | 6000 | 3389 |
| 592 | 20250228 | 091400 | 671686520 | 6000 | 6020 | 6020 | 6000 | 1724 |
| 593 | 20250228 | 091300 | 661325210 | 6040 | 6020 | 6050 | 6010 | 888 |
| 594 | 20250228 | 091200 | 655982000 | 6020 | 6030 | 6080 | 6000 | 13294 |
| 595 | 20250228 | 091100 | 575960650 | 6050 | 6030 | 6050 | 6030 | 1084 |
| 596 | 20250228 | 091000 | 569421170 | 6070 | 6040 | 6070 | 6020 | 2662 |
| 597 | 20250228 | 090900 | 553370250 | 6030 | 6040 | 6040 | 6030 | 3303 |
| 598 | 20250228 | 090800 | 533446380 | 6040 | 6050 | 6070 | 6040 | 7008 |
| 599 | 20250228 | 090700 | 490981320 | 6050 | 6070 | 6080 | 6050 | 5668 |
| 600 | 20250228 | 090600 | 456624600 | 6060 | 6000 | 6090 | 6000 | 11589 |
| 601 | 20250228 | 090500 | 386447900 | 6030 | 5960 | 6040 | 5960 | 3066 |
| 602 | 20250228 | 090400 | 368048690 | 5960 | 5970 | 5970 | 5940 | 4573 |
| 603 | 20250228 | 090300 | 340815240 | 5970 | 5980 | 5990 | 5970 | 2785 |
| 604 | 20250228 | 090200 | 324173740 | 5980 | 5970 | 6060 | 5960 | 5893 |
| 605 | 20250228 | 090100 | 288808820 | 5970 | 5990 | 6000 | 5950 | 8665 |
| 606 | 20250228 | 090000 | 237184390 | 5950 | 5900 | 5990 | 5900 | 29128 |