30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 191300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 17690 |
| 3 | 20250227 | 191200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20250227 | 191100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20250227 | 191000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20250227 | 190900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20250227 | 190800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20250227 | 190700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20250227 | 190600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20250227 | 190500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20250227 | 190400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20250227 | 190300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20250227 | 190200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20250227 | 190100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20250227 | 190000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20250227 | 185900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20250227 | 185800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20250227 | 185700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20250227 | 185600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20250227 | 185500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20250227 | 185400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20250227 | 185300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20250227 | 185200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20250227 | 185100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20250227 | 185000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20250227 | 184900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20250227 | 184800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20250227 | 184700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20250227 | 184600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20250227 | 184500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20250227 | 184400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20250227 | 184300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 17690 |
| 33 | 20250227 | 184200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20250227 | 184100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20250227 | 184000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20250227 | 183900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20250227 | 183800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20250227 | 183700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20250227 | 183600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20250227 | 183500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20250227 | 183400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20250227 | 183300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20250227 | 183200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20250227 | 183100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20250227 | 183000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20250227 | 182900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20250227 | 182800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20250227 | 182700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20250227 | 182600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20250227 | 182500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20250227 | 182400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20250227 | 182300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20250227 | 182200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20250227 | 182100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20250227 | 182000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20250227 | 181900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20250227 | 181800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20250227 | 181700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20250227 | 181600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20250227 | 181500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20250227 | 181400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20250227 | 181300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 17690 |
| 63 | 20250227 | 181200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20250227 | 181100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20250227 | 181000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20250227 | 180900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20250227 | 180800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20250227 | 180700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20250227 | 180600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20250227 | 180500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20250227 | 180400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20250227 | 180300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20250227 | 180200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20250227 | 180100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20250227 | 180000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20250227 | 175900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20250227 | 175800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20250227 | 175700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20250227 | 175600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20250227 | 175500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20250227 | 175400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20250227 | 175300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20250227 | 175200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20250227 | 175100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20250227 | 175000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20250227 | 174900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20250227 | 174800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20250227 | 174700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20250227 | 174600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20250227 | 174500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20250227 | 174400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20250227 | 174300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 17690 |
| 93 | 20250227 | 174200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20250227 | 174100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20250227 | 174000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20250227 | 173900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20250227 | 173800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20250227 | 173700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20250227 | 173600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20250227 | 173500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20250227 | 173400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20250227 | 173300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20250227 | 173200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20250227 | 173100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20250227 | 173000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20250227 | 172900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20250227 | 172800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20250227 | 172700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20250227 | 172600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20250227 | 172500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20250227 | 172400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20250227 | 172300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20250227 | 172200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20250227 | 172100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20250227 | 172000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20250227 | 171900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20250227 | 171800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20250227 | 171700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20250227 | 171600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20250227 | 171500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20250227 | 171400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20250227 | 171300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 17690 |
| 123 | 20250227 | 171200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20250227 | 171100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20250227 | 171000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20250227 | 170900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20250227 | 170800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20250227 | 170700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20250227 | 170600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20250227 | 170500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20250227 | 170400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20250227 | 170300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20250227 | 170200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20250227 | 170100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20250227 | 170000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20250227 | 165900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20250227 | 165800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20250227 | 165700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20250227 | 165600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20250227 | 165500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20250227 | 165400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20250227 | 165300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20250227 | 165200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20250227 | 165100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20250227 | 165000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20250227 | 164900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20250227 | 164800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20250227 | 164700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20250227 | 164600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20250227 | 164500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20250227 | 164400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20250227 | 164300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 17690 |
| 153 | 20250227 | 164200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20250227 | 164100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20250227 | 164000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20250227 | 163900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20250227 | 163800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20250227 | 163700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20250227 | 163600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20250227 | 163500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20250227 | 163400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20250227 | 163300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20250227 | 163200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20250227 | 163100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20250227 | 163000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20250227 | 162900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20250227 | 162800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20250227 | 162700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20250227 | 162600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20250227 | 162500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20250227 | 162400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20250227 | 162300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20250227 | 162200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20250227 | 162100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20250227 | 162000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20250227 | 161900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20250227 | 161800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20250227 | 161700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20250227 | 161600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20250227 | 161500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20250227 | 161400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20250227 | 161300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 17690 |
| 183 | 20250227 | 161200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20250227 | 161100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20250227 | 161000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20250227 | 160900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 187 | 20250227 | 160800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 188 | 20250227 | 160700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 189 | 20250227 | 160600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 190 | 20250227 | 160500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 191 | 20250227 | 160400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 192 | 20250227 | 160300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20250227 | 160200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20250227 | 160100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20250227 | 160000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20250227 | 155900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20250227 | 155800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20250227 | 155700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20250227 | 155600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 200 | 20250227 | 155500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20250227 | 155400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20250227 | 155300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20250227 | 155200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20250227 | 155100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20250227 | 155000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20250227 | 154900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20250227 | 154800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20250227 | 154700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 209 | 20250227 | 154600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20250227 | 154500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 211 | 20250227 | 154400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 212 | 20250227 | 154300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 17690 |
| 213 | 20250227 | 154200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 214 | 20250227 | 154100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 215 | 20250227 | 154000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 216 | 20250227 | 153900 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 217 | 20250227 | 153800 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 218 | 20250227 | 153700 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 219 | 20250227 | 153600 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 220 | 20250227 | 153500 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 221 | 20250227 | 153400 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 222 | 20250227 | 153300 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 223 | 20250227 | 153200 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 224 | 20250227 | 153100 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 225 | 20250227 | 153000 | 1439231105 | 2410 | 2410 | 2410 | 2410 | 17690 |
| 226 | 20250227 | 152900 | 1396598205 | 2410 | 2410 | 2410 | 2410 | 0 |
| 227 | 20250227 | 152800 | 1396598205 | 2410 | 2410 | 2410 | 2410 | 0 |
| 228 | 20250227 | 152700 | 1396598205 | 2410 | 2410 | 2410 | 2410 | 0 |
| 229 | 20250227 | 152600 | 1396598205 | 2410 | 2410 | 2410 | 2410 | 0 |
| 230 | 20250227 | 152500 | 1396598205 | 2410 | 2410 | 2410 | 2410 | 0 |
| 231 | 20250227 | 152400 | 1396598205 | 2410 | 2410 | 2410 | 2410 | 0 |
| 232 | 20250227 | 152300 | 1396598205 | 2410 | 2410 | 2410 | 2410 | 0 |
| 233 | 20250227 | 152200 | 1396598205 | 2410 | 2410 | 2410 | 2410 | 0 |
| 234 | 20250227 | 152100 | 1396598205 | 2410 | 2410 | 2410 | 2410 | 0 |
| 235 | 20250227 | 152000 | 1396598205 | 2410 | 2410 | 2410 | 2410 | 0 |
| 236 | 20250227 | 151900 | 1396598205 | 2410 | 2410 | 2410 | 2405 | 3069 |
| 237 | 20250227 | 151800 | 1389212265 | 2410 | 2410 | 2410 | 2410 | 600 |
| 238 | 20250227 | 151700 | 1387766265 | 2410 | 2415 | 2415 | 2410 | 1934 |
| 239 | 20250227 | 151600 | 1383105310 | 2410 | 2415 | 2415 | 2410 | 2570 |
| 240 | 20250227 | 151500 | 1376898765 | 2410 | 2410 | 2410 | 2405 | 1256 |
| 241 | 20250227 | 151400 | 1373872305 | 2410 | 2410 | 2415 | 2410 | 11745 |
| 242 | 20250227 | 151300 | 1345566750 | 2415 | 2415 | 2420 | 2415 | 2735 |
| 243 | 20250227 | 151200 | 1338956555 | 2415 | 2415 | 2415 | 2415 | 0 |
| 244 | 20250227 | 151100 | 1338956555 | 2415 | 2415 | 2415 | 2415 | 220 |
| 245 | 20250227 | 151000 | 1338425255 | 2415 | 2420 | 2420 | 2415 | 225 |
| 246 | 20250227 | 150900 | 1337881480 | 2415 | 2415 | 2415 | 2415 | 243 |
| 247 | 20250227 | 150800 | 1337294635 | 2420 | 2420 | 2420 | 2420 | 0 |
| 248 | 20250227 | 150700 | 1337294635 | 2420 | 2415 | 2420 | 2415 | 2303 |
| 249 | 20250227 | 150600 | 1331732885 | 2420 | 2420 | 2420 | 2420 | 0 |
| 250 | 20250227 | 150500 | 1331732885 | 2420 | 2420 | 2420 | 2420 | 1 |
| 251 | 20250227 | 150400 | 1331730465 | 2420 | 2420 | 2420 | 2420 | 0 |
| 252 | 20250227 | 150300 | 1331730465 | 2420 | 2420 | 2420 | 2420 | 700 |
| 253 | 20250227 | 150200 | 1330036465 | 2420 | 2420 | 2420 | 2420 | 4027 |
| 254 | 20250227 | 150100 | 1320291125 | 2420 | 2420 | 2420 | 2420 | 82 |
| 255 | 20250227 | 150000 | 1320092685 | 2420 | 2420 | 2420 | 2420 | 104 |
| 256 | 20250227 | 145900 | 1319841005 | 2420 | 2420 | 2420 | 2420 | 0 |
| 257 | 20250227 | 145800 | 1319841005 | 2420 | 2420 | 2420 | 2420 | 11 |
| 258 | 20250227 | 145700 | 1319814385 | 2420 | 2415 | 2420 | 2415 | 3 |
| 259 | 20250227 | 145600 | 1319807135 | 2415 | 2415 | 2415 | 2415 | 500 |
| 260 | 20250227 | 145500 | 1318599635 | 2420 | 2415 | 2420 | 2415 | 42 |
| 261 | 20250227 | 145400 | 1318498200 | 2415 | 2415 | 2415 | 2415 | 0 |
| 262 | 20250227 | 145300 | 1318498200 | 2415 | 2415 | 2415 | 2415 | 2000 |
| 263 | 20250227 | 145200 | 1313668200 | 2415 | 2415 | 2415 | 2415 | 259 |
| 264 | 20250227 | 145100 | 1313042715 | 2420 | 2420 | 2420 | 2420 | 24 |
| 265 | 20250227 | 145000 | 1312984635 | 2420 | 2420 | 2420 | 2420 | 2324 |
| 266 | 20250227 | 144900 | 1307360555 | 2420 | 2420 | 2420 | 2420 | 1331 |
| 267 | 20250227 | 144800 | 1304139535 | 2415 | 2415 | 2415 | 2415 | 1320 |
| 268 | 20250227 | 144700 | 1300951735 | 2415 | 2415 | 2415 | 2415 | 1999 |
| 269 | 20250227 | 144600 | 1296124150 | 2415 | 2415 | 2415 | 2415 | 42 |
| 270 | 20250227 | 144500 | 1296022720 | 2420 | 2420 | 2420 | 2420 | 1 |
| 271 | 20250227 | 144400 | 1296020300 | 2415 | 2415 | 2415 | 2415 | 0 |
| 272 | 20250227 | 144300 | 1296020300 | 2415 | 2420 | 2420 | 2415 | 5398 |
| 273 | 20250227 | 144200 | 1282984110 | 2420 | 2425 | 2425 | 2420 | 22 |
| 274 | 20250227 | 144100 | 1282930840 | 2420 | 2415 | 2420 | 2415 | 1036 |
| 275 | 20250227 | 144000 | 1280428835 | 2420 | 2420 | 2420 | 2420 | 215 |
| 276 | 20250227 | 143900 | 1279908535 | 2420 | 2420 | 2420 | 2420 | 0 |
| 277 | 20250227 | 143800 | 1279908535 | 2420 | 2420 | 2420 | 2420 | 0 |
| 278 | 20250227 | 143700 | 1279908535 | 2420 | 2420 | 2420 | 2420 | 1 |
| 279 | 20250227 | 143600 | 1279906115 | 2420 | 2425 | 2425 | 2420 | 3988 |
| 280 | 20250227 | 143500 | 1270255010 | 2420 | 2420 | 2420 | 2420 | 118 |
| 281 | 20250227 | 143400 | 1269969450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 282 | 20250227 | 143300 | 1269969450 | 2425 | 2425 | 2425 | 2425 | 3718 |
| 283 | 20250227 | 143200 | 1260953300 | 2420 | 2425 | 2425 | 2420 | 206 |
| 284 | 20250227 | 143100 | 1260454765 | 2425 | 2425 | 2425 | 2425 | 0 |
| 285 | 20250227 | 143000 | 1260454765 | 2425 | 2425 | 2425 | 2425 | 0 |
| 286 | 20250227 | 142900 | 1260454765 | 2425 | 2425 | 2425 | 2425 | 0 |
| 287 | 20250227 | 142800 | 1260454765 | 2425 | 2425 | 2425 | 2425 | 200 |
| 288 | 20250227 | 142700 | 1259969765 | 2425 | 2425 | 2425 | 2425 | 5 |
| 289 | 20250227 | 142600 | 1259957640 | 2425 | 2425 | 2425 | 2425 | 1858 |
| 290 | 20250227 | 142500 | 1255451990 | 2425 | 2425 | 2425 | 2425 | 5465 |
| 291 | 20250227 | 142400 | 1242199365 | 2420 | 2420 | 2420 | 2420 | 0 |
| 292 | 20250227 | 142300 | 1242199365 | 2420 | 2420 | 2420 | 2420 | 500 |
| 293 | 20250227 | 142200 | 1240989365 | 2420 | 2420 | 2420 | 2420 | 0 |
| 294 | 20250227 | 142100 | 1240989365 | 2420 | 2420 | 2420 | 2420 | 0 |
| 295 | 20250227 | 142000 | 1240989365 | 2420 | 2420 | 2420 | 2420 | 5 |
| 296 | 20250227 | 141900 | 1240977265 | 2425 | 2425 | 2425 | 2425 | 0 |
| 297 | 20250227 | 141800 | 1240977265 | 2425 | 2425 | 2425 | 2425 | 0 |
| 298 | 20250227 | 141700 | 1240977265 | 2425 | 2425 | 2425 | 2425 | 381 |
| 299 | 20250227 | 141600 | 1240053340 | 2420 | 2420 | 2420 | 2420 | 0 |
| 300 | 20250227 | 141500 | 1240053340 | 2420 | 2420 | 2420 | 2420 | 0 |
| 301 | 20250227 | 141400 | 1240053340 | 2420 | 2420 | 2420 | 2420 | 301 |
| 302 | 20250227 | 141300 | 1239324920 | 2425 | 2425 | 2425 | 2425 | 0 |
| 303 | 20250227 | 141200 | 1239324920 | 2425 | 2420 | 2425 | 2420 | 210 |
| 304 | 20250227 | 141100 | 1238816670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 305 | 20250227 | 141000 | 1238816670 | 2420 | 2420 | 2420 | 2420 | 40 |
| 306 | 20250227 | 140900 | 1238719870 | 2420 | 2425 | 2425 | 2420 | 52 |
| 307 | 20250227 | 140800 | 1238594015 | 2425 | 2425 | 2425 | 2425 | 5 |
| 308 | 20250227 | 140700 | 1238581890 | 2420 | 2420 | 2420 | 2420 | 0 |
| 309 | 20250227 | 140600 | 1238581890 | 2420 | 2420 | 2420 | 2420 | 1 |
| 310 | 20250227 | 140500 | 1238579470 | 2420 | 2420 | 2420 | 2420 | 0 |
| 311 | 20250227 | 140400 | 1238579470 | 2420 | 2420 | 2420 | 2420 | 0 |
| 312 | 20250227 | 140300 | 1238579470 | 2420 | 2420 | 2420 | 2420 | 1940 |
| 313 | 20250227 | 140200 | 1233884670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 314 | 20250227 | 140100 | 1233884670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 315 | 20250227 | 140000 | 1233884670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 316 | 20250227 | 135900 | 1233884670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 317 | 20250227 | 135800 | 1233884670 | 2420 | 2420 | 2420 | 2420 | 0 |
| 318 | 20250227 | 135700 | 1233884670 | 2420 | 2420 | 2420 | 2420 | 1703 |
| 319 | 20250227 | 135600 | 1229763410 | 2420 | 2420 | 2420 | 2420 | 0 |
| 320 | 20250227 | 135500 | 1229763410 | 2420 | 2420 | 2420 | 2420 | 1 |
| 321 | 20250227 | 135400 | 1229760990 | 2420 | 2420 | 2420 | 2420 | 1449 |
| 322 | 20250227 | 135300 | 1226254410 | 2420 | 2415 | 2420 | 2415 | 1967 |
| 323 | 20250227 | 135200 | 1221494520 | 2415 | 2415 | 2415 | 2415 | 0 |
| 324 | 20250227 | 135100 | 1221494520 | 2415 | 2415 | 2415 | 2415 | 717 |
| 325 | 20250227 | 135000 | 1219762965 | 2415 | 2415 | 2415 | 2415 | 20 |
| 326 | 20250227 | 134900 | 1219714665 | 2415 | 2415 | 2415 | 2415 | 0 |
| 327 | 20250227 | 134800 | 1219714665 | 2415 | 2415 | 2415 | 2415 | 40 |
| 328 | 20250227 | 134700 | 1219618065 | 2415 | 2420 | 2420 | 2415 | 1750 |
| 329 | 20250227 | 134600 | 1215383315 | 2420 | 2420 | 2420 | 2420 | 0 |
| 330 | 20250227 | 134500 | 1215383315 | 2420 | 2420 | 2420 | 2420 | 0 |
| 331 | 20250227 | 134400 | 1215383315 | 2420 | 2420 | 2420 | 2420 | 0 |
| 332 | 20250227 | 134300 | 1215383315 | 2420 | 2420 | 2420 | 2420 | 0 |
| 333 | 20250227 | 134200 | 1215383315 | 2420 | 2420 | 2420 | 2420 | 5 |
| 334 | 20250227 | 134100 | 1215371215 | 2420 | 2420 | 2420 | 2420 | 1 |
| 335 | 20250227 | 134000 | 1215368795 | 2415 | 2415 | 2415 | 2415 | 101 |
| 336 | 20250227 | 133900 | 1215124880 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 337 | 20250227 | 133800 | 1212709880 | 2420 | 2420 | 2420 | 2420 | 118 |
| 338 | 20250227 | 133700 | 1212424320 | 2420 | 2420 | 2420 | 2420 | 0 |
| 339 | 20250227 | 133600 | 1212424320 | 2420 | 2420 | 2420 | 2420 | 101 |
| 340 | 20250227 | 133500 | 1212179900 | 2420 | 2420 | 2420 | 2420 | 0 |
| 341 | 20250227 | 133400 | 1212179900 | 2420 | 2420 | 2420 | 2420 | 0 |
| 342 | 20250227 | 133300 | 1212179900 | 2420 | 2420 | 2420 | 2420 | 0 |
| 343 | 20250227 | 133200 | 1212179900 | 2420 | 2420 | 2420 | 2420 | 0 |
| 344 | 20250227 | 133100 | 1212179900 | 2420 | 2420 | 2420 | 2420 | 0 |
| 345 | 20250227 | 133000 | 1212179900 | 2420 | 2415 | 2420 | 2415 | 5300 |
| 346 | 20250227 | 132900 | 1199378900 | 2415 | 2415 | 2415 | 2415 | 0 |
| 347 | 20250227 | 132800 | 1199378900 | 2415 | 2415 | 2415 | 2415 | 10 |
| 348 | 20250227 | 132700 | 1199354750 | 2425 | 2420 | 2425 | 2420 | 101 |
| 349 | 20250227 | 132600 | 1199109830 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 350 | 20250227 | 132500 | 1196689830 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 351 | 20250227 | 132400 | 1194269830 | 2420 | 2420 | 2420 | 2420 | 183 |
| 352 | 20250227 | 132300 | 1193826970 | 2425 | 2425 | 2425 | 2425 | 1 |
| 353 | 20250227 | 132200 | 1193824545 | 2425 | 2425 | 2425 | 2425 | 984 |
| 354 | 20250227 | 132100 | 1191438345 | 2430 | 2435 | 2435 | 2430 | 2421 |
| 355 | 20250227 | 132000 | 1185555310 | 2430 | 2430 | 2430 | 2430 | 0 |
| 356 | 20250227 | 131900 | 1185555310 | 2430 | 2430 | 2430 | 2430 | 51 |
| 357 | 20250227 | 131800 | 1185431380 | 2425 | 2420 | 2430 | 2420 | 10263 |
| 358 | 20250227 | 131700 | 1160529930 | 2425 | 2420 | 2425 | 2420 | 2005 |
| 359 | 20250227 | 131600 | 1155677815 | 2425 | 2425 | 2425 | 2425 | 395 |
| 360 | 20250227 | 131500 | 1154719940 | 2420 | 2425 | 2425 | 2420 | 2698 |
| 361 | 20250227 | 131400 | 1148182730 | 2425 | 2425 | 2425 | 2425 | 82 |
| 362 | 20250227 | 131300 | 1147983880 | 2425 | 2420 | 2425 | 2420 | 8139 |
| 363 | 20250227 | 131200 | 1128269400 | 2420 | 2415 | 2420 | 2415 | 1059 |
| 364 | 20250227 | 131100 | 1125709915 | 2420 | 2420 | 2420 | 2420 | 0 |
| 365 | 20250227 | 131000 | 1125709915 | 2420 | 2420 | 2420 | 2420 | 5 |
| 366 | 20250227 | 130900 | 1125697815 | 2420 | 2420 | 2420 | 2420 | 1694 |
| 367 | 20250227 | 130800 | 1121598335 | 2420 | 2420 | 2420 | 2420 | 105 |
| 368 | 20250227 | 130700 | 1121344235 | 2420 | 2420 | 2420 | 2420 | 245 |
| 369 | 20250227 | 130600 | 1120751335 | 2425 | 2425 | 2425 | 2425 | 1 |
| 370 | 20250227 | 130500 | 1120748910 | 2420 | 2420 | 2420 | 2420 | 0 |
| 371 | 20250227 | 130400 | 1120748910 | 2420 | 2420 | 2420 | 2420 | 0 |
| 372 | 20250227 | 130300 | 1120748910 | 2420 | 2420 | 2420 | 2420 | 0 |
| 373 | 20250227 | 130200 | 1120748910 | 2420 | 2420 | 2420 | 2420 | 0 |
| 374 | 20250227 | 130100 | 1120748910 | 2420 | 2420 | 2420 | 2420 | 6 |
| 375 | 20250227 | 130000 | 1120734390 | 2420 | 2420 | 2420 | 2420 | 0 |
| 376 | 20250227 | 125900 | 1120734390 | 2420 | 2425 | 2425 | 2420 | 503 |
| 377 | 20250227 | 125800 | 1119517115 | 2420 | 2420 | 2420 | 2420 | 621 |
| 378 | 20250227 | 125700 | 1118014295 | 2425 | 2425 | 2425 | 2425 | 1100 |
| 379 | 20250227 | 125600 | 1115346795 | 2425 | 2425 | 2425 | 2425 | 0 |
| 380 | 20250227 | 125500 | 1115346795 | 2425 | 2425 | 2425 | 2425 | 1872 |
| 381 | 20250227 | 125400 | 1110807195 | 2430 | 2430 | 2430 | 2425 | 92 |
| 382 | 20250227 | 125300 | 1110584085 | 2425 | 2425 | 2425 | 2425 | 60 |
| 383 | 20250227 | 125200 | 1110438585 | 2430 | 2425 | 2430 | 2425 | 934 |
| 384 | 20250227 | 125100 | 1108173625 | 2425 | 2425 | 2425 | 2425 | 0 |
| 385 | 20250227 | 125000 | 1108173625 | 2425 | 2425 | 2425 | 2425 | 684 |
| 386 | 20250227 | 124900 | 1106514925 | 2425 | 2425 | 2425 | 2425 | 265 |
| 387 | 20250227 | 124800 | 1105872300 | 2425 | 2420 | 2425 | 2420 | 1156 |
| 388 | 20250227 | 124700 | 1103069050 | 2420 | 2425 | 2425 | 2420 | 1467 |
| 389 | 20250227 | 124600 | 1099511625 | 2425 | 2425 | 2425 | 2420 | 1427 |
| 390 | 20250227 | 124500 | 1096052150 | 2425 | 2420 | 2425 | 2420 | 2712 |
| 391 | 20250227 | 124400 | 1089489090 | 2415 | 2415 | 2415 | 2415 | 0 |
| 392 | 20250227 | 124300 | 1089489090 | 2415 | 2415 | 2415 | 2415 | 370 |
| 393 | 20250227 | 124200 | 1088595540 | 2415 | 2415 | 2415 | 2415 | 335 |
| 394 | 20250227 | 124100 | 1087786515 | 2420 | 2420 | 2420 | 2420 | 2078 |
| 395 | 20250227 | 124000 | 1082757755 | 2420 | 2420 | 2420 | 2420 | 0 |
| 396 | 20250227 | 123900 | 1082757755 | 2420 | 2420 | 2420 | 2420 | 270 |
| 397 | 20250227 | 123800 | 1082104355 | 2420 | 2415 | 2420 | 2415 | 1414 |
| 398 | 20250227 | 123700 | 1078689475 | 2420 | 2420 | 2420 | 2420 | 2592 |
| 399 | 20250227 | 123600 | 1072416835 | 2415 | 2415 | 2420 | 2415 | 104 |
| 400 | 20250227 | 123500 | 1072165660 | 2415 | 2410 | 2415 | 2410 | 6835 |
| 401 | 20250227 | 123400 | 1055681810 | 2410 | 2410 | 2410 | 2410 | 0 |
| 402 | 20250227 | 123300 | 1055681810 | 2410 | 2410 | 2410 | 2410 | 0 |
| 403 | 20250227 | 123200 | 1055681810 | 2410 | 2410 | 2410 | 2410 | 0 |
| 404 | 20250227 | 123100 | 1055681810 | 2410 | 2410 | 2410 | 2410 | 0 |
| 405 | 20250227 | 123000 | 1055681810 | 2410 | 2410 | 2410 | 2410 | 42 |
| 406 | 20250227 | 122900 | 1055580590 | 2410 | 2410 | 2410 | 2410 | 673 |
| 407 | 20250227 | 122800 | 1053958660 | 2410 | 2410 | 2410 | 2410 | 0 |
| 408 | 20250227 | 122700 | 1053958660 | 2410 | 2405 | 2410 | 2405 | 804 |
| 409 | 20250227 | 122600 | 1052025020 | 2410 | 2410 | 2410 | 2410 | 0 |
| 410 | 20250227 | 122500 | 1052025020 | 2410 | 2410 | 2410 | 2410 | 0 |
| 411 | 20250227 | 122400 | 1052025020 | 2410 | 2405 | 2410 | 2405 | 55 |
| 412 | 20250227 | 122300 | 1051892520 | 2405 | 2405 | 2405 | 2405 | 131 |
| 413 | 20250227 | 122200 | 1051577465 | 2410 | 2405 | 2410 | 2405 | 223 |
| 414 | 20250227 | 122100 | 1051041140 | 2405 | 2410 | 2410 | 2405 | 313 |
| 415 | 20250227 | 122000 | 1050288315 | 2410 | 2410 | 2410 | 2410 | 0 |
| 416 | 20250227 | 121900 | 1050288315 | 2410 | 2410 | 2410 | 2410 | 1464 |
| 417 | 20250227 | 121800 | 1046760075 | 2410 | 2410 | 2410 | 2410 | 1003 |
| 418 | 20250227 | 121700 | 1044342845 | 2410 | 2410 | 2410 | 2410 | 83 |
| 419 | 20250227 | 121600 | 1044142815 | 2405 | 2405 | 2405 | 2405 | 0 |
| 420 | 20250227 | 121500 | 1044142815 | 2405 | 2405 | 2405 | 2405 | 0 |
| 421 | 20250227 | 121400 | 1044142815 | 2405 | 2410 | 2410 | 2405 | 103 |
| 422 | 20250227 | 121300 | 1043895095 | 2405 | 2405 | 2405 | 2405 | 1541 |
| 423 | 20250227 | 121200 | 1040188990 | 2405 | 2405 | 2405 | 2405 | 4000 |
| 424 | 20250227 | 121100 | 1030568990 | 2410 | 2410 | 2410 | 2410 | 0 |
| 425 | 20250227 | 121000 | 1030568990 | 2410 | 2410 | 2410 | 2410 | 0 |
| 426 | 20250227 | 120900 | 1030568990 | 2410 | 2405 | 2410 | 2405 | 42 |
| 427 | 20250227 | 120800 | 1030467975 | 2405 | 2405 | 2405 | 2405 | 0 |
| 428 | 20250227 | 120700 | 1030467975 | 2405 | 2405 | 2405 | 2405 | 0 |
| 429 | 20250227 | 120600 | 1030467975 | 2405 | 2405 | 2405 | 2405 | 0 |
| 430 | 20250227 | 120500 | 1030467975 | 2405 | 2405 | 2405 | 2405 | 200 |
| 431 | 20250227 | 120400 | 1029986975 | 2410 | 2410 | 2410 | 2410 | 0 |
| 432 | 20250227 | 120300 | 1029986975 | 2410 | 2410 | 2410 | 2410 | 0 |
| 433 | 20250227 | 120200 | 1029986975 | 2410 | 2405 | 2410 | 2405 | 501 |
| 434 | 20250227 | 120100 | 1028782065 | 2405 | 2405 | 2405 | 2405 | 662 |
| 435 | 20250227 | 120000 | 1027189955 | 2410 | 2410 | 2410 | 2410 | 0 |
| 436 | 20250227 | 115900 | 1027189955 | 2410 | 2410 | 2410 | 2410 | 4 |
| 437 | 20250227 | 115800 | 1027180315 | 2405 | 2405 | 2410 | 2405 | 906 |
| 438 | 20250227 | 115700 | 1025001360 | 2405 | 2405 | 2405 | 2405 | 0 |
| 439 | 20250227 | 115600 | 1025001360 | 2405 | 2410 | 2410 | 2405 | 51 |
| 440 | 20250227 | 115500 | 1024878700 | 2400 | 2400 | 2400 | 2400 | 0 |
| 441 | 20250227 | 115400 | 1024878700 | 2400 | 2405 | 2405 | 2400 | 8107 |
| 442 | 20250227 | 115300 | 1005381390 | 2405 | 2405 | 2405 | 2405 | 5308 |
| 443 | 20250227 | 115200 | 992615650 | 2405 | 2405 | 2405 | 2405 | 0 |
| 444 | 20250227 | 115100 | 992615650 | 2405 | 2405 | 2405 | 2405 | 2862 |
| 445 | 20250227 | 115000 | 985732540 | 2410 | 2405 | 2410 | 2405 | 9770 |
| 446 | 20250227 | 114900 | 962235685 | 2405 | 2405 | 2405 | 2405 | 20 |
| 447 | 20250227 | 114800 | 962187585 | 2400 | 2405 | 2405 | 2400 | 450 |
| 448 | 20250227 | 114700 | 961106585 | 2400 | 2400 | 2400 | 2400 | 18 |
| 449 | 20250227 | 114600 | 961063385 | 2405 | 2405 | 2405 | 2405 | 0 |
| 450 | 20250227 | 114500 | 961063385 | 2405 | 2405 | 2405 | 2405 | 221 |
| 451 | 20250227 | 114400 | 960531880 | 2405 | 2405 | 2405 | 2405 | 0 |
| 452 | 20250227 | 114300 | 960531880 | 2405 | 2405 | 2405 | 2405 | 2886 |
| 453 | 20250227 | 114200 | 953591050 | 2410 | 2410 | 2410 | 2410 | 0 |
| 454 | 20250227 | 114100 | 953591050 | 2410 | 2410 | 2410 | 2410 | 1 |
| 455 | 20250227 | 114000 | 953588640 | 2410 | 2410 | 2410 | 2410 | 0 |
| 456 | 20250227 | 113900 | 953588640 | 2410 | 2410 | 2410 | 2410 | 33 |
| 457 | 20250227 | 113800 | 953509110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 458 | 20250227 | 113700 | 953509110 | 2410 | 2405 | 2410 | 2400 | 2324 |
| 459 | 20250227 | 113600 | 947931470 | 2405 | 2405 | 2405 | 2405 | 1000 |
| 460 | 20250227 | 113500 | 945526470 | 2405 | 2410 | 2410 | 2405 | 101 |
| 461 | 20250227 | 113400 | 945283560 | 2405 | 2405 | 2405 | 2405 | 1200 |
| 462 | 20250227 | 113300 | 942397560 | 2405 | 2405 | 2405 | 2405 | 7232 |
| 463 | 20250227 | 113200 | 925004600 | 2400 | 2400 | 2400 | 2400 | 1 |
| 464 | 20250227 | 113100 | 925002200 | 2405 | 2405 | 2405 | 2405 | 3 |
| 465 | 20250227 | 113000 | 924994985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 466 | 20250227 | 112900 | 924994985 | 2405 | 2405 | 2405 | 2405 | 1 |
| 467 | 20250227 | 112800 | 924992580 | 2405 | 2400 | 2405 | 2400 | 1012 |
| 468 | 20250227 | 112700 | 922558760 | 2405 | 2405 | 2405 | 2405 | 0 |
| 469 | 20250227 | 112600 | 922558760 | 2405 | 2405 | 2405 | 2405 | 1 |
| 470 | 20250227 | 112500 | 922556355 | 2400 | 2405 | 2405 | 2400 | 59 |
| 471 | 20250227 | 112400 | 922414740 | 2405 | 2405 | 2405 | 2405 | 135 |
| 472 | 20250227 | 112300 | 922090065 | 2405 | 2405 | 2405 | 2405 | 1 |
| 473 | 20250227 | 112200 | 922087660 | 2400 | 2400 | 2400 | 2400 | 12 |
| 474 | 20250227 | 112100 | 922058860 | 2405 | 2405 | 2405 | 2405 | 8987 |
| 475 | 20250227 | 112000 | 900445125 | 2405 | 2410 | 2410 | 2405 | 9021 |
| 476 | 20250227 | 111900 | 878749615 | 2405 | 2400 | 2405 | 2400 | 1702 |
| 477 | 20250227 | 111800 | 874656345 | 2400 | 2400 | 2400 | 2400 | 1 |
| 478 | 20250227 | 111700 | 874653945 | 2400 | 2405 | 2405 | 2400 | 5236 |
| 479 | 20250227 | 111600 | 862061370 | 2410 | 2410 | 2410 | 2410 | 0 |
| 480 | 20250227 | 111500 | 862061370 | 2410 | 2410 | 2410 | 2410 | 51 |
| 481 | 20250227 | 111400 | 861938460 | 2410 | 2410 | 2410 | 2410 | 1 |
| 482 | 20250227 | 111300 | 861936050 | 2405 | 2405 | 2405 | 2405 | 402 |
| 483 | 20250227 | 111200 | 860969240 | 2405 | 2405 | 2405 | 2405 | 502 |
| 484 | 20250227 | 111100 | 859761930 | 2405 | 2400 | 2410 | 2400 | 7317 |
| 485 | 20250227 | 111000 | 842174540 | 2400 | 2400 | 2400 | 2400 | 989 |
| 486 | 20250227 | 110900 | 839800940 | 2405 | 2405 | 2405 | 2405 | 1 |
| 487 | 20250227 | 110800 | 839798535 | 2400 | 2400 | 2400 | 2400 | 801 |
| 488 | 20250227 | 110700 | 837876135 | 2395 | 2395 | 2395 | 2395 | 0 |
| 489 | 20250227 | 110600 | 837876135 | 2395 | 2410 | 2410 | 2395 | 14166 |
| 490 | 20250227 | 110500 | 803877230 | 2400 | 2400 | 2410 | 2400 | 3 |
| 491 | 20250227 | 110400 | 803870020 | 2400 | 2405 | 2405 | 2400 | 7160 |
| 492 | 20250227 | 110300 | 786650510 | 2410 | 2410 | 2410 | 2410 | 383 |
| 493 | 20250227 | 110200 | 785727480 | 2410 | 2405 | 2410 | 2405 | 53 |
| 494 | 20250227 | 110100 | 785599755 | 2405 | 2410 | 2410 | 2405 | 3303 |
| 495 | 20250227 | 110000 | 777656035 | 2405 | 2400 | 2405 | 2400 | 1183 |
| 496 | 20250227 | 105900 | 774810940 | 2405 | 2400 | 2405 | 2395 | 2003 |
| 497 | 20250227 | 105800 | 770003735 | 2395 | 2395 | 2400 | 2395 | 6146 |
| 498 | 20250227 | 105700 | 755284055 | 2400 | 2400 | 2400 | 2400 | 9476 |
| 499 | 20250227 | 105600 | 732541655 | 2405 | 2405 | 2405 | 2405 | 1 |
| 500 | 20250227 | 105500 | 732539250 | 2400 | 2405 | 2405 | 2400 | 1118 |
| 501 | 20250227 | 105400 | 729855460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 502 | 20250227 | 105300 | 729855460 | 2405 | 2405 | 2405 | 2405 | 3 |
| 503 | 20250227 | 105200 | 729848245 | 2405 | 2400 | 2405 | 2400 | 102 |
| 504 | 20250227 | 105100 | 729602940 | 2405 | 2405 | 2405 | 2405 | 100 |
| 505 | 20250227 | 105000 | 729362440 | 2405 | 2405 | 2405 | 2405 | 3 |
| 506 | 20250227 | 104900 | 729355225 | 2405 | 2405 | 2405 | 2405 | 7369 |
| 507 | 20250227 | 104800 | 711632780 | 2405 | 2405 | 2410 | 2405 | 85 |
| 508 | 20250227 | 104700 | 711428350 | 2410 | 2410 | 2410 | 2410 | 62 |
| 509 | 20250227 | 104600 | 711278930 | 2410 | 2410 | 2410 | 2410 | 1 |
| 510 | 20250227 | 104500 | 711276520 | 2405 | 2405 | 2405 | 2405 | 408 |
| 511 | 20250227 | 104400 | 710295280 | 2410 | 2405 | 2410 | 2405 | 59 |
| 512 | 20250227 | 104300 | 710153380 | 2410 | 2410 | 2410 | 2405 | 294 |
| 513 | 20250227 | 104200 | 709445590 | 2405 | 2410 | 2410 | 2405 | 269 |
| 514 | 20250227 | 104100 | 708797640 | 2405 | 2405 | 2405 | 2405 | 0 |
| 515 | 20250227 | 104000 | 708797640 | 2405 | 2410 | 2410 | 2405 | 270 |
| 516 | 20250227 | 103900 | 708147235 | 2405 | 2405 | 2405 | 2405 | 440 |
| 517 | 20250227 | 103800 | 707089035 | 2410 | 2410 | 2410 | 2410 | 20 |
| 518 | 20250227 | 103700 | 707040835 | 2410 | 2410 | 2410 | 2410 | 0 |
| 519 | 20250227 | 103600 | 707040835 | 2410 | 2415 | 2415 | 2410 | 5232 |
| 520 | 20250227 | 103500 | 694430365 | 2415 | 2410 | 2415 | 2410 | 1682 |
| 521 | 20250227 | 103400 | 690376740 | 2410 | 2410 | 2410 | 2410 | 1360 |
| 522 | 20250227 | 103300 | 687099140 | 2410 | 2405 | 2410 | 2405 | 2513 |
| 523 | 20250227 | 103200 | 681055370 | 2405 | 2400 | 2405 | 2400 | 354 |
| 524 | 20250227 | 103100 | 680204020 | 2405 | 2405 | 2410 | 2405 | 627 |
| 525 | 20250227 | 103000 | 678696055 | 2405 | 2410 | 2410 | 2405 | 8689 |
| 526 | 20250227 | 102900 | 657799000 | 2410 | 2410 | 2410 | 2410 | 0 |
| 527 | 20250227 | 102800 | 657799000 | 2410 | 2405 | 2410 | 2405 | 223 |
| 528 | 20250227 | 102700 | 657261645 | 2405 | 2405 | 2405 | 2405 | 350 |
| 529 | 20250227 | 102600 | 656419895 | 2410 | 2410 | 2410 | 2410 | 1 |
| 530 | 20250227 | 102500 | 656417485 | 2405 | 2405 | 2405 | 2400 | 3193 |
| 531 | 20250227 | 102400 | 648747360 | 2410 | 2410 | 2410 | 2410 | 1277 |
| 532 | 20250227 | 102300 | 645669790 | 2405 | 2405 | 2405 | 2405 | 1017 |
| 533 | 20250227 | 102200 | 643223905 | 2410 | 2405 | 2410 | 2400 | 40005 |
| 534 | 20250227 | 102100 | 547209015 | 2405 | 2405 | 2410 | 2400 | 3545 |
| 535 | 20250227 | 102000 | 538684590 | 2410 | 2405 | 2410 | 2405 | 41 |
| 536 | 20250227 | 101900 | 538585930 | 2410 | 2410 | 2410 | 2410 | 21 |
| 537 | 20250227 | 101800 | 538535320 | 2405 | 2405 | 2405 | 2405 | 0 |
| 538 | 20250227 | 101700 | 538535320 | 2405 | 2410 | 2410 | 2400 | 13739 |
| 539 | 20250227 | 101600 | 505524855 | 2410 | 2410 | 2410 | 2410 | 0 |
| 540 | 20250227 | 101500 | 505524855 | 2410 | 2410 | 2410 | 2410 | 414 |
| 541 | 20250227 | 101400 | 504527115 | 2410 | 2410 | 2410 | 2410 | 0 |
| 542 | 20250227 | 101300 | 504527115 | 2410 | 2405 | 2410 | 2405 | 1001 |
| 543 | 20250227 | 101200 | 502119705 | 2410 | 2410 | 2410 | 2405 | 1357 |
| 544 | 20250227 | 101100 | 498851455 | 2405 | 2405 | 2405 | 2405 | 881 |
| 545 | 20250227 | 101000 | 496732650 | 2415 | 2415 | 2415 | 2415 | 45 |
| 546 | 20250227 | 100900 | 496623975 | 2410 | 2410 | 2410 | 2410 | 400 |
| 547 | 20250227 | 100800 | 495659975 | 2415 | 2410 | 2415 | 2405 | 4450 |
| 548 | 20250227 | 100700 | 484957170 | 2410 | 2415 | 2415 | 2405 | 2038 |
| 549 | 20250227 | 100600 | 480049730 | 2410 | 2410 | 2410 | 2410 | 636 |
| 550 | 20250227 | 100500 | 478516970 | 2410 | 2410 | 2415 | 2410 | 851 |
| 551 | 20250227 | 100400 | 476466055 | 2410 | 2410 | 2410 | 2410 | 50 |
| 552 | 20250227 | 100300 | 476345555 | 2415 | 2415 | 2415 | 2410 | 10376 |
| 553 | 20250227 | 100200 | 451337920 | 2420 | 2415 | 2420 | 2415 | 201 |
| 554 | 20250227 | 100100 | 450852500 | 2415 | 2420 | 2420 | 2415 | 845 |
| 555 | 20250227 | 100000 | 448811805 | 2420 | 2415 | 2420 | 2415 | 52 |
| 556 | 20250227 | 095900 | 448686215 | 2420 | 2420 | 2420 | 2420 | 86 |
| 557 | 20250227 | 095800 | 448478095 | 2420 | 2410 | 2420 | 2410 | 164 |
| 558 | 20250227 | 095700 | 448081425 | 2410 | 2415 | 2415 | 2410 | 1200 |
| 559 | 20250227 | 095600 | 445186190 | 2415 | 2415 | 2415 | 2415 | 33 |
| 560 | 20250227 | 095500 | 445106495 | 2415 | 2410 | 2415 | 2410 | 82 |
| 561 | 20250227 | 095400 | 444908540 | 2415 | 2410 | 2415 | 2410 | 1259 |
| 562 | 20250227 | 095300 | 441874020 | 2415 | 2410 | 2415 | 2410 | 3661 |
| 563 | 20250227 | 095200 | 433051005 | 2410 | 2420 | 2420 | 2410 | 9491 |
| 564 | 20250227 | 095100 | 410171715 | 2415 | 2415 | 2415 | 2415 | 568 |
| 565 | 20250227 | 095000 | 408799995 | 2425 | 2420 | 2425 | 2415 | 2767 |
| 566 | 20250227 | 094900 | 402115920 | 2425 | 2415 | 2425 | 2415 | 1413 |
| 567 | 20250227 | 094800 | 398703405 | 2415 | 2405 | 2415 | 2405 | 7847 |
| 568 | 20250227 | 094700 | 379807135 | 2405 | 2410 | 2410 | 2405 | 4602 |
| 569 | 20250227 | 094600 | 368736345 | 2415 | 2410 | 2415 | 2410 | 1609 |
| 570 | 20250227 | 094500 | 364858140 | 2415 | 2415 | 2415 | 2415 | 710 |
| 571 | 20250227 | 094400 | 363143490 | 2415 | 2410 | 2415 | 2410 | 638 |
| 572 | 20250227 | 094300 | 361605265 | 2415 | 2410 | 2415 | 2410 | 105 |
| 573 | 20250227 | 094200 | 361351820 | 2415 | 2420 | 2420 | 2405 | 11001 |
| 574 | 20250227 | 094100 | 334880245 | 2410 | 2415 | 2420 | 2410 | 3737 |
| 575 | 20250227 | 094000 | 325868555 | 2415 | 2415 | 2415 | 2410 | 5030 |
| 576 | 20250227 | 093900 | 313736535 | 2420 | 2415 | 2420 | 2410 | 9167 |
| 577 | 20250227 | 093800 | 291624720 | 2420 | 2425 | 2425 | 2420 | 2059 |
| 578 | 20250227 | 093700 | 286641690 | 2425 | 2430 | 2430 | 2425 | 1270 |
| 579 | 20250227 | 093600 | 283561430 | 2430 | 2430 | 2430 | 2425 | 724 |
| 580 | 20250227 | 093500 | 281802135 | 2425 | 2425 | 2425 | 2425 | 6965 |
| 581 | 20250227 | 093400 | 264912010 | 2415 | 2420 | 2420 | 2415 | 355 |
| 582 | 20250227 | 093300 | 264053060 | 2420 | 2425 | 2425 | 2420 | 2292 |
| 583 | 20250227 | 093200 | 258497385 | 2430 | 2430 | 2430 | 2430 | 214 |
| 584 | 20250227 | 093100 | 257977365 | 2430 | 2410 | 2430 | 2410 | 29328 |
| 585 | 20250227 | 093000 | 187016365 | 2415 | 2420 | 2425 | 2410 | 14584 |
| 586 | 20250227 | 092900 | 151780465 | 2420 | 2435 | 2435 | 2420 | 12713 |
| 587 | 20250227 | 092800 | 120935900 | 2435 | 2440 | 2440 | 2435 | 4614 |
| 588 | 20250227 | 092700 | 109690645 | 2445 | 2445 | 2445 | 2445 | 779 |
| 589 | 20250227 | 092600 | 107785990 | 2450 | 2450 | 2450 | 2450 | 0 |
| 590 | 20250227 | 092500 | 107785990 | 2450 | 2445 | 2450 | 2445 | 2378 |
| 591 | 20250227 | 092400 | 101971630 | 2450 | 2450 | 2450 | 2450 | 24 |
| 592 | 20250227 | 092300 | 101912830 | 2450 | 2450 | 2450 | 2450 | 2 |
| 593 | 20250227 | 092200 | 101907930 | 2445 | 2445 | 2445 | 2440 | 1503 |
| 594 | 20250227 | 092100 | 98238595 | 2445 | 2440 | 2445 | 2440 | 3274 |
| 595 | 20250227 | 092000 | 90240035 | 2440 | 2440 | 2445 | 2440 | 6774 |
| 596 | 20250227 | 091900 | 73711455 | 2445 | 2440 | 2445 | 2440 | 1318 |
| 597 | 20250227 | 091800 | 70495530 | 2440 | 2445 | 2445 | 2440 | 4292 |
| 598 | 20250227 | 091700 | 60023025 | 2445 | 2445 | 2445 | 2445 | 1307 |
| 599 | 20250227 | 091600 | 56827410 | 2445 | 2445 | 2445 | 2445 | 2303 |
| 600 | 20250227 | 091500 | 51196575 | 2450 | 2450 | 2450 | 2450 | 100 |
| 601 | 20250227 | 091400 | 50951575 | 2450 | 2450 | 2450 | 2445 | 2826 |
| 602 | 20250227 | 091300 | 44040415 | 2450 | 2450 | 2455 | 2450 | 1543 |
| 603 | 20250227 | 091200 | 40259560 | 2450 | 2460 | 2460 | 2450 | 3364 |
| 604 | 20250227 | 091100 | 32000775 | 2460 | 2460 | 2460 | 2460 | 21 |
| 605 | 20250227 | 091000 | 31949115 | 2460 | 2460 | 2460 | 2460 | 1218 |
| 606 | 20250227 | 090900 | 28952835 | 2460 | 2465 | 2465 | 2460 | 960 |
| 607 | 20250227 | 090800 | 26591225 | 2465 | 2465 | 2465 | 2465 | 0 |
| 608 | 20250227 | 090700 | 26591225 | 2465 | 2465 | 2465 | 2465 | 0 |
| 609 | 20250227 | 090600 | 26591225 | 2465 | 2465 | 2465 | 2465 | 879 |
| 610 | 20250227 | 090500 | 24424490 | 2460 | 2465 | 2465 | 2460 | 1770 |
| 611 | 20250227 | 090400 | 20067585 | 2465 | 2460 | 2465 | 2460 | 101 |
| 612 | 20250227 | 090300 | 19818625 | 2465 | 2460 | 2465 | 2460 | 568 |
| 613 | 20250227 | 090200 | 18421315 | 2455 | 2460 | 2460 | 2455 | 2961 |
| 614 | 20250227 | 090100 | 11139855 | 2465 | 2465 | 2465 | 2465 | 760 |
| 615 | 20250227 | 090000 | 9266455 | 2465 | 2460 | 2465 | 2460 | 3726 |