32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 192000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 4296 |
| 3 | 20250227 | 191900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 4 | 20250227 | 191800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 5 | 20250227 | 191700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 6 | 20250227 | 191600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 7 | 20250227 | 191500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 8 | 20250227 | 191400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 9 | 20250227 | 191300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 10 | 20250227 | 191200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 11 | 20250227 | 191100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 12 | 20250227 | 191000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 13 | 20250227 | 190900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 14 | 20250227 | 190800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 15 | 20250227 | 190700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 16 | 20250227 | 190600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 17 | 20250227 | 190500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 18 | 20250227 | 190400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 19 | 20250227 | 190300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 20 | 20250227 | 190200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 21 | 20250227 | 190100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 22 | 20250227 | 190000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 23 | 20250227 | 185900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 24 | 20250227 | 185800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 25 | 20250227 | 185700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 26 | 20250227 | 185600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 27 | 20250227 | 185500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 28 | 20250227 | 185400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 29 | 20250227 | 185300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 30 | 20250227 | 185200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 31 | 20250227 | 185100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 32 | 20250227 | 185000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 4296 |
| 33 | 20250227 | 184900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 34 | 20250227 | 184800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 35 | 20250227 | 184700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 36 | 20250227 | 184600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 37 | 20250227 | 184500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 38 | 20250227 | 184400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 39 | 20250227 | 184300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 40 | 20250227 | 184200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 41 | 20250227 | 184100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 42 | 20250227 | 184000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 43 | 20250227 | 183900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 44 | 20250227 | 183800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 45 | 20250227 | 183700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 46 | 20250227 | 183600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 47 | 20250227 | 183500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 48 | 20250227 | 183400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 49 | 20250227 | 183300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 50 | 20250227 | 183200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 51 | 20250227 | 183100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 52 | 20250227 | 183000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 53 | 20250227 | 182900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 54 | 20250227 | 182800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 55 | 20250227 | 182700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 56 | 20250227 | 182600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 57 | 20250227 | 182500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 58 | 20250227 | 182400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 59 | 20250227 | 182300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 60 | 20250227 | 182200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 61 | 20250227 | 182100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 62 | 20250227 | 182000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 4296 |
| 63 | 20250227 | 181900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 64 | 20250227 | 181800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 65 | 20250227 | 181700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 66 | 20250227 | 181600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 67 | 20250227 | 181500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 68 | 20250227 | 181400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 69 | 20250227 | 181300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 70 | 20250227 | 181200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 71 | 20250227 | 181100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 72 | 20250227 | 181000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 73 | 20250227 | 180900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 74 | 20250227 | 180800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 75 | 20250227 | 180700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 76 | 20250227 | 180600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 77 | 20250227 | 180500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 78 | 20250227 | 180400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 79 | 20250227 | 180300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 80 | 20250227 | 180200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 81 | 20250227 | 180100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 82 | 20250227 | 180000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 83 | 20250227 | 175900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 84 | 20250227 | 175800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 85 | 20250227 | 175700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 86 | 20250227 | 175600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 87 | 20250227 | 175500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 88 | 20250227 | 175400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 89 | 20250227 | 175300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 90 | 20250227 | 175200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 91 | 20250227 | 175100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 92 | 20250227 | 175000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 4296 |
| 93 | 20250227 | 174900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 94 | 20250227 | 174800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 95 | 20250227 | 174700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 96 | 20250227 | 174600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 97 | 20250227 | 174500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 98 | 20250227 | 174400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 99 | 20250227 | 174300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 100 | 20250227 | 174200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 101 | 20250227 | 174100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 102 | 20250227 | 174000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 103 | 20250227 | 173900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 104 | 20250227 | 173800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 105 | 20250227 | 173700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 106 | 20250227 | 173600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 107 | 20250227 | 173500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 108 | 20250227 | 173400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 109 | 20250227 | 173300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 110 | 20250227 | 173200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 111 | 20250227 | 173100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 112 | 20250227 | 173000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 113 | 20250227 | 172900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 114 | 20250227 | 172800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 115 | 20250227 | 172700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 116 | 20250227 | 172600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 117 | 20250227 | 172500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 118 | 20250227 | 172400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 119 | 20250227 | 172300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 120 | 20250227 | 172200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 121 | 20250227 | 172100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 122 | 20250227 | 172000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 4296 |
| 123 | 20250227 | 171900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 124 | 20250227 | 171800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 125 | 20250227 | 171700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 126 | 20250227 | 171600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 127 | 20250227 | 171500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 128 | 20250227 | 171400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 129 | 20250227 | 171300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 130 | 20250227 | 171200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 131 | 20250227 | 171100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 132 | 20250227 | 171000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 133 | 20250227 | 170900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 134 | 20250227 | 170800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 135 | 20250227 | 170700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 136 | 20250227 | 170600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 137 | 20250227 | 170500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 138 | 20250227 | 170400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 139 | 20250227 | 170300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 140 | 20250227 | 170200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 141 | 20250227 | 170100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 142 | 20250227 | 170000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 143 | 20250227 | 165900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 144 | 20250227 | 165800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 145 | 20250227 | 165700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 146 | 20250227 | 165600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 147 | 20250227 | 165500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 148 | 20250227 | 165400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 149 | 20250227 | 165300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 150 | 20250227 | 165200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 151 | 20250227 | 165100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 152 | 20250227 | 165000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 4296 |
| 153 | 20250227 | 164900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 154 | 20250227 | 164800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 155 | 20250227 | 164700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 156 | 20250227 | 164600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 157 | 20250227 | 164500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 158 | 20250227 | 164400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 159 | 20250227 | 164300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 160 | 20250227 | 164200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 161 | 20250227 | 164100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 162 | 20250227 | 164000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 163 | 20250227 | 163900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 164 | 20250227 | 163800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 165 | 20250227 | 163700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 166 | 20250227 | 163600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 167 | 20250227 | 163500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 168 | 20250227 | 163400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 169 | 20250227 | 163300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 170 | 20250227 | 163200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 171 | 20250227 | 163100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 172 | 20250227 | 163000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 173 | 20250227 | 162900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 174 | 20250227 | 162800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 175 | 20250227 | 162700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 176 | 20250227 | 162600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 177 | 20250227 | 162500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 178 | 20250227 | 162400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 179 | 20250227 | 162300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 180 | 20250227 | 162200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 181 | 20250227 | 162100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 182 | 20250227 | 162000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 4296 |
| 183 | 20250227 | 161900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 184 | 20250227 | 161800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 185 | 20250227 | 161700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 186 | 20250227 | 161600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 187 | 20250227 | 161500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 188 | 20250227 | 161400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 189 | 20250227 | 161300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 190 | 20250227 | 161200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 191 | 20250227 | 161100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 192 | 20250227 | 161000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 193 | 20250227 | 160900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 194 | 20250227 | 160800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 195 | 20250227 | 160700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 196 | 20250227 | 160600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 197 | 20250227 | 160500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 198 | 20250227 | 160400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 199 | 20250227 | 160300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 200 | 20250227 | 160200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 201 | 20250227 | 160100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 202 | 20250227 | 160000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 203 | 20250227 | 155900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 204 | 20250227 | 155800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 205 | 20250227 | 155700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 206 | 20250227 | 155600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 207 | 20250227 | 155500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 208 | 20250227 | 155400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 209 | 20250227 | 155300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 210 | 20250227 | 155200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 211 | 20250227 | 155100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 212 | 20250227 | 155000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 4296 |
| 213 | 20250227 | 154900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 214 | 20250227 | 154800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 215 | 20250227 | 154700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 216 | 20250227 | 154600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 217 | 20250227 | 154500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 218 | 20250227 | 154400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 219 | 20250227 | 154300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 220 | 20250227 | 154200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 221 | 20250227 | 154100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 222 | 20250227 | 154000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 223 | 20250227 | 153900 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 224 | 20250227 | 153800 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 225 | 20250227 | 153700 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 226 | 20250227 | 153600 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 227 | 20250227 | 153500 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 228 | 20250227 | 153400 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 229 | 20250227 | 153300 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 230 | 20250227 | 153200 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 231 | 20250227 | 153100 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 0 |
| 232 | 20250227 | 153000 | 1455562010 | 12910 | 12910 | 12910 | 12910 | 4296 |
| 233 | 20250227 | 152900 | 1400100650 | 12910 | 12910 | 12910 | 12910 | 0 |
| 234 | 20250227 | 152800 | 1400100650 | 12910 | 12910 | 12910 | 12910 | 0 |
| 235 | 20250227 | 152700 | 1400100650 | 12910 | 12910 | 12910 | 12910 | 0 |
| 236 | 20250227 | 152600 | 1400100650 | 12910 | 12910 | 12910 | 12910 | 0 |
| 237 | 20250227 | 152500 | 1400100650 | 12910 | 12910 | 12910 | 12910 | 0 |
| 238 | 20250227 | 152400 | 1400100650 | 12910 | 12910 | 12910 | 12910 | 0 |
| 239 | 20250227 | 152300 | 1400100650 | 12910 | 12910 | 12910 | 12910 | 0 |
| 240 | 20250227 | 152200 | 1400100650 | 12910 | 12910 | 12910 | 12910 | 0 |
| 241 | 20250227 | 152100 | 1400100650 | 12910 | 12910 | 12910 | 12910 | 0 |
| 242 | 20250227 | 152000 | 1400100650 | 12910 | 12910 | 12910 | 12910 | 0 |
| 243 | 20250227 | 151900 | 1400100650 | 12910 | 12920 | 12920 | 12910 | 1092 |
| 244 | 20250227 | 151800 | 1386002510 | 12920 | 12910 | 12920 | 12910 | 1115 |
| 245 | 20250227 | 151700 | 1371601510 | 12910 | 12910 | 12910 | 12910 | 986 |
| 246 | 20250227 | 151600 | 1358872250 | 12910 | 12920 | 12920 | 12910 | 135 |
| 247 | 20250227 | 151500 | 1357128470 | 12910 | 12910 | 12910 | 12910 | 246 |
| 248 | 20250227 | 151400 | 1353952610 | 12920 | 12920 | 12920 | 12910 | 59 |
| 249 | 20250227 | 151300 | 1353190350 | 12920 | 12920 | 12920 | 12920 | 36 |
| 250 | 20250227 | 151200 | 1352725230 | 12920 | 12920 | 12920 | 12910 | 178 |
| 251 | 20250227 | 151100 | 1350427210 | 12910 | 12910 | 12910 | 12910 | 2 |
| 252 | 20250227 | 151000 | 1350401390 | 12910 | 12920 | 12920 | 12910 | 79 |
| 253 | 20250227 | 150900 | 1349380830 | 12930 | 12920 | 12930 | 12920 | 276 |
| 254 | 20250227 | 150800 | 1345814890 | 12910 | 12930 | 12930 | 12910 | 5 |
| 255 | 20250227 | 150700 | 1345750280 | 12930 | 12920 | 12930 | 12910 | 744 |
| 256 | 20250227 | 150600 | 1336141450 | 12920 | 12930 | 12930 | 12920 | 11 |
| 257 | 20250227 | 150500 | 1335999320 | 12910 | 12920 | 12920 | 12910 | 65 |
| 258 | 20250227 | 150400 | 1335159730 | 12920 | 12920 | 12920 | 12920 | 56 |
| 259 | 20250227 | 150300 | 1334436210 | 12920 | 12920 | 12920 | 12920 | 66 |
| 260 | 20250227 | 150200 | 1333583490 | 12920 | 12930 | 12930 | 12920 | 62 |
| 261 | 20250227 | 150100 | 1332782430 | 12920 | 12920 | 12920 | 12920 | 478 |
| 262 | 20250227 | 150000 | 1326606670 | 12920 | 12930 | 12930 | 12920 | 278 |
| 263 | 20250227 | 145900 | 1323012140 | 12930 | 12930 | 12930 | 12930 | 30 |
| 264 | 20250227 | 145800 | 1322624240 | 12930 | 12940 | 12940 | 12930 | 16 |
| 265 | 20250227 | 145700 | 1322417350 | 12940 | 12940 | 12940 | 12930 | 429 |
| 266 | 20250227 | 145600 | 1316870160 | 12940 | 12940 | 12940 | 12940 | 13 |
| 267 | 20250227 | 145500 | 1316701940 | 12940 | 12940 | 12940 | 12930 | 57 |
| 268 | 20250227 | 145400 | 1315964510 | 12950 | 12940 | 12950 | 12930 | 85 |
| 269 | 20250227 | 145300 | 1314863990 | 12940 | 12940 | 12940 | 12940 | 122 |
| 270 | 20250227 | 145200 | 1313285310 | 12940 | 12940 | 12940 | 12930 | 76 |
| 271 | 20250227 | 145100 | 1312302070 | 12930 | 12950 | 12950 | 12930 | 440 |
| 272 | 20250227 | 145000 | 1306606650 | 12930 | 12950 | 12950 | 12930 | 149 |
| 273 | 20250227 | 144900 | 1304677140 | 12930 | 12930 | 12930 | 12930 | 0 |
| 274 | 20250227 | 144800 | 1304677140 | 12930 | 12950 | 12950 | 12930 | 603 |
| 275 | 20250227 | 144700 | 1296880290 | 12930 | 12940 | 12940 | 12930 | 1421 |
| 276 | 20250227 | 144600 | 1278502040 | 12950 | 12950 | 12950 | 12950 | 200 |
| 277 | 20250227 | 144500 | 1275912040 | 12970 | 12970 | 12970 | 12970 | 0 |
| 278 | 20250227 | 144400 | 1275912040 | 12970 | 12950 | 12980 | 12950 | 305 |
| 279 | 20250227 | 144300 | 1271958200 | 12970 | 12970 | 12970 | 12970 | 313 |
| 280 | 20250227 | 144200 | 1267898590 | 12950 | 12970 | 12970 | 12940 | 352 |
| 281 | 20250227 | 144100 | 1263333530 | 12970 | 12970 | 12970 | 12970 | 251 |
| 282 | 20250227 | 144000 | 1260078060 | 12970 | 12950 | 12970 | 12950 | 183 |
| 283 | 20250227 | 143900 | 1257707190 | 12950 | 12970 | 12970 | 12950 | 892 |
| 284 | 20250227 | 143800 | 1246153950 | 12970 | 12970 | 12970 | 12970 | 181 |
| 285 | 20250227 | 143700 | 1243806380 | 12940 | 12940 | 12940 | 12940 | 2 |
| 286 | 20250227 | 143600 | 1243780500 | 12960 | 12930 | 12960 | 12930 | 1306 |
| 287 | 20250227 | 143500 | 1226869690 | 12920 | 12920 | 12920 | 12920 | 0 |
| 288 | 20250227 | 143400 | 1226869690 | 12920 | 12930 | 12930 | 12920 | 101 |
| 289 | 20250227 | 143300 | 1225563910 | 12940 | 12940 | 12940 | 12930 | 227 |
| 290 | 20250227 | 143200 | 1222626550 | 12940 | 12930 | 12940 | 12930 | 200 |
| 291 | 20250227 | 143100 | 1220040520 | 12930 | 12930 | 12930 | 12930 | 81 |
| 292 | 20250227 | 143000 | 1218993190 | 12930 | 12930 | 12930 | 12930 | 2 |
| 293 | 20250227 | 142900 | 1218967330 | 12930 | 12930 | 12930 | 12930 | 0 |
| 294 | 20250227 | 142800 | 1218967330 | 12930 | 12950 | 12950 | 12930 | 103 |
| 295 | 20250227 | 142700 | 1217635480 | 12950 | 12950 | 12950 | 12950 | 0 |
| 296 | 20250227 | 142600 | 1217635480 | 12950 | 12950 | 12950 | 12950 | 1 |
| 297 | 20250227 | 142500 | 1217622530 | 12960 | 12940 | 12960 | 12940 | 228 |
| 298 | 20250227 | 142400 | 1214670910 | 12940 | 12940 | 12940 | 12940 | 3 |
| 299 | 20250227 | 142300 | 1214632090 | 12930 | 12890 | 12930 | 12890 | 215 |
| 300 | 20250227 | 142200 | 1211853630 | 12910 | 12910 | 12910 | 12910 | 107 |
| 301 | 20250227 | 142100 | 1210472260 | 12910 | 12900 | 12910 | 12900 | 218 |
| 302 | 20250227 | 142000 | 1207658820 | 12880 | 12900 | 12900 | 12880 | 119 |
| 303 | 20250227 | 141900 | 1206125000 | 12870 | 12900 | 12900 | 12870 | 1215 |
| 304 | 20250227 | 141800 | 1190451560 | 12880 | 12880 | 12880 | 12880 | 78 |
| 305 | 20250227 | 141700 | 1189446920 | 12880 | 12900 | 12900 | 12880 | 405 |
| 306 | 20250227 | 141600 | 1184222520 | 12880 | 12890 | 12890 | 12880 | 170 |
| 307 | 20250227 | 141500 | 1182031840 | 12880 | 12880 | 12880 | 12880 | 0 |
| 308 | 20250227 | 141400 | 1182031840 | 12880 | 12880 | 12880 | 12880 | 0 |
| 309 | 20250227 | 141300 | 1182031840 | 12880 | 12880 | 12880 | 12880 | 2 |
| 310 | 20250227 | 141200 | 1182006080 | 12890 | 12890 | 12890 | 12890 | 3 |
| 311 | 20250227 | 141100 | 1181967410 | 12890 | 12890 | 12890 | 12890 | 235 |
| 312 | 20250227 | 141000 | 1178938260 | 12870 | 12870 | 12870 | 12870 | 0 |
| 313 | 20250227 | 140900 | 1178938260 | 12870 | 12870 | 12870 | 12870 | 2 |
| 314 | 20250227 | 140800 | 1178912520 | 12890 | 12880 | 12890 | 12880 | 80 |
| 315 | 20250227 | 140700 | 1177882090 | 12880 | 12880 | 12880 | 12880 | 524 |
| 316 | 20250227 | 140600 | 1171132970 | 12880 | 12880 | 12880 | 12880 | 2 |
| 317 | 20250227 | 140500 | 1171107210 | 12900 | 12900 | 12900 | 12900 | 0 |
| 318 | 20250227 | 140400 | 1171107210 | 12900 | 12900 | 12900 | 12900 | 3 |
| 319 | 20250227 | 140300 | 1171068510 | 12880 | 12880 | 12880 | 12880 | 49 |
| 320 | 20250227 | 140200 | 1170437390 | 12880 | 12880 | 12880 | 12880 | 72 |
| 321 | 20250227 | 140100 | 1169510030 | 12880 | 12880 | 12880 | 12880 | 6 |
| 322 | 20250227 | 140000 | 1169432750 | 12900 | 12890 | 12900 | 12890 | 167 |
| 323 | 20250227 | 135900 | 1167280090 | 12890 | 12890 | 12890 | 12890 | 2 |
| 324 | 20250227 | 135800 | 1167254310 | 12900 | 12900 | 12900 | 12900 | 0 |
| 325 | 20250227 | 135700 | 1167254310 | 12900 | 12900 | 12900 | 12900 | 77 |
| 326 | 20250227 | 135600 | 1166261010 | 12900 | 12900 | 12900 | 12900 | 4 |
| 327 | 20250227 | 135500 | 1166209410 | 12880 | 12890 | 12890 | 12880 | 300 |
| 328 | 20250227 | 135400 | 1162342430 | 12870 | 12870 | 12870 | 12870 | 148 |
| 329 | 20250227 | 135300 | 1160437670 | 12870 | 12880 | 12880 | 12870 | 968 |
| 330 | 20250227 | 135200 | 1147969890 | 12900 | 12890 | 12900 | 12890 | 113 |
| 331 | 20250227 | 135100 | 1146513290 | 12890 | 12890 | 12890 | 12890 | 705 |
| 332 | 20250227 | 135000 | 1137425840 | 12890 | 12890 | 12890 | 12890 | 320 |
| 333 | 20250227 | 134900 | 1133301040 | 12890 | 12890 | 12890 | 12890 | 2 |
| 334 | 20250227 | 134800 | 1133275260 | 12900 | 12900 | 12900 | 12900 | 39 |
| 335 | 20250227 | 134700 | 1132772160 | 12890 | 12890 | 12890 | 12890 | 2 |
| 336 | 20250227 | 134600 | 1132746380 | 12890 | 12890 | 12890 | 12890 | 1 |
| 337 | 20250227 | 134500 | 1132733490 | 12890 | 12910 | 12910 | 12890 | 344 |
| 338 | 20250227 | 134400 | 1128293590 | 12910 | 12910 | 12910 | 12910 | 3 |
| 339 | 20250227 | 134300 | 1128254860 | 12890 | 12910 | 12910 | 12890 | 91 |
| 340 | 20250227 | 134200 | 1127081070 | 12890 | 12890 | 12890 | 12890 | 500 |
| 341 | 20250227 | 134100 | 1120636070 | 12890 | 12890 | 12890 | 12890 | 0 |
| 342 | 20250227 | 134000 | 1120636070 | 12890 | 12910 | 12910 | 12890 | 87 |
| 343 | 20250227 | 133900 | 1119514580 | 12890 | 12890 | 12890 | 12890 | 0 |
| 344 | 20250227 | 133800 | 1119514580 | 12890 | 12890 | 12900 | 12890 | 188 |
| 345 | 20250227 | 133700 | 1117089700 | 12890 | 12890 | 12890 | 12890 | 34 |
| 346 | 20250227 | 133600 | 1116651440 | 12890 | 12900 | 12900 | 12880 | 527 |
| 347 | 20250227 | 133500 | 1109861390 | 12900 | 12900 | 12900 | 12900 | 3 |
| 348 | 20250227 | 133400 | 1109822690 | 12900 | 12900 | 12910 | 12900 | 502 |
| 349 | 20250227 | 133300 | 1103346880 | 12900 | 12900 | 12900 | 12900 | 156 |
| 350 | 20250227 | 133200 | 1101334480 | 12880 | 12910 | 12910 | 12880 | 500 |
| 351 | 20250227 | 133100 | 1094887040 | 12910 | 12910 | 12910 | 12910 | 2 |
| 352 | 20250227 | 133000 | 1094861220 | 12920 | 12920 | 12920 | 12920 | 57 |
| 353 | 20250227 | 132900 | 1094124780 | 12920 | 12920 | 12920 | 12920 | 1 |
| 354 | 20250227 | 132800 | 1094111860 | 12920 | 12920 | 12920 | 12910 | 180 |
| 355 | 20250227 | 132700 | 1091786280 | 12920 | 12920 | 12920 | 12920 | 0 |
| 356 | 20250227 | 132600 | 1091786280 | 12920 | 12920 | 12920 | 12920 | 0 |
| 357 | 20250227 | 132500 | 1091786280 | 12920 | 12920 | 12920 | 12920 | 15 |
| 358 | 20250227 | 132400 | 1091592480 | 12900 | 12910 | 12910 | 12900 | 24 |
| 359 | 20250227 | 132300 | 1091282670 | 12910 | 12910 | 12910 | 12910 | 0 |
| 360 | 20250227 | 132200 | 1091282670 | 12910 | 12900 | 12910 | 12900 | 61 |
| 361 | 20250227 | 132100 | 1090495230 | 12900 | 12900 | 12900 | 12890 | 94 |
| 362 | 20250227 | 132000 | 1089282650 | 12890 | 12880 | 12890 | 12880 | 205 |
| 363 | 20250227 | 131900 | 1086641800 | 12880 | 12880 | 12880 | 12880 | 25 |
| 364 | 20250227 | 131800 | 1086319800 | 12880 | 12890 | 12890 | 12880 | 512 |
| 365 | 20250227 | 131700 | 1079720840 | 12900 | 12900 | 12900 | 12900 | 203 |
| 366 | 20250227 | 131600 | 1077102140 | 12900 | 12900 | 12900 | 12900 | 325 |
| 367 | 20250227 | 131500 | 1072909640 | 12900 | 12900 | 12920 | 12900 | 579 |
| 368 | 20250227 | 131400 | 1065438650 | 12910 | 12910 | 12910 | 12910 | 8 |
| 369 | 20250227 | 131300 | 1065335370 | 12930 | 12910 | 12930 | 12910 | 56 |
| 370 | 20250227 | 131200 | 1064612350 | 12910 | 12910 | 12910 | 12910 | 0 |
| 371 | 20250227 | 131100 | 1064612350 | 12910 | 12920 | 12920 | 12910 | 503 |
| 372 | 20250227 | 131000 | 1058114060 | 12940 | 12940 | 12940 | 12940 | 1 |
| 373 | 20250227 | 130900 | 1058101120 | 12940 | 12930 | 12940 | 12920 | 607 |
| 374 | 20250227 | 130800 | 1050257920 | 12950 | 12950 | 12950 | 12950 | 25 |
| 375 | 20250227 | 130700 | 1049934170 | 12930 | 12930 | 12930 | 12930 | 2 |
| 376 | 20250227 | 130600 | 1049908310 | 12940 | 12930 | 12940 | 12930 | 392 |
| 377 | 20250227 | 130500 | 1044837760 | 12950 | 12950 | 12950 | 12950 | 3 |
| 378 | 20250227 | 130400 | 1044798910 | 12950 | 12940 | 12950 | 12940 | 168 |
| 379 | 20250227 | 130300 | 1042624850 | 12950 | 12980 | 12980 | 12950 | 696 |
| 380 | 20250227 | 130200 | 1033609160 | 12990 | 12990 | 12990 | 12970 | 1311 |
| 381 | 20250227 | 130100 | 1016584570 | 13000 | 13000 | 13000 | 13000 | 4 |
| 382 | 20250227 | 130000 | 1016532570 | 12980 | 13000 | 13000 | 12980 | 293 |
| 383 | 20250227 | 125900 | 1012723610 | 13000 | 12990 | 13000 | 12990 | 1627 |
| 384 | 20250227 | 125800 | 991583370 | 12980 | 12970 | 12980 | 12970 | 1338 |
| 385 | 20250227 | 125700 | 974216320 | 12970 | 12960 | 12970 | 12960 | 14 |
| 386 | 20250227 | 125600 | 974034760 | 12960 | 12960 | 12960 | 12960 | 391 |
| 387 | 20250227 | 125500 | 968967400 | 12960 | 12960 | 12960 | 12960 | 1 |
| 388 | 20250227 | 125400 | 968954440 | 12960 | 12960 | 12960 | 12960 | 365 |
| 389 | 20250227 | 125300 | 964224040 | 12960 | 12970 | 12970 | 12960 | 27 |
| 390 | 20250227 | 125200 | 963873870 | 12970 | 12970 | 12970 | 12970 | 101 |
| 391 | 20250227 | 125100 | 962563900 | 12970 | 12970 | 12970 | 12970 | 40 |
| 392 | 20250227 | 125000 | 962045100 | 12970 | 12970 | 12970 | 12970 | 22 |
| 393 | 20250227 | 124900 | 961759760 | 12980 | 12980 | 12980 | 12980 | 4 |
| 394 | 20250227 | 124800 | 961707840 | 12970 | 12960 | 12970 | 12960 | 495 |
| 395 | 20250227 | 124700 | 955288190 | 12960 | 12970 | 12970 | 12960 | 164 |
| 396 | 20250227 | 124600 | 953162700 | 12980 | 12980 | 12980 | 12980 | 0 |
| 397 | 20250227 | 124500 | 953162700 | 12980 | 12980 | 12980 | 12980 | 3 |
| 398 | 20250227 | 124400 | 953123760 | 12960 | 12960 | 12960 | 12960 | 0 |
| 399 | 20250227 | 124300 | 953123760 | 12960 | 12960 | 12960 | 12960 | 57 |
| 400 | 20250227 | 124200 | 952385040 | 12980 | 12980 | 12980 | 12980 | 0 |
| 401 | 20250227 | 124100 | 952385040 | 12980 | 12970 | 12980 | 12960 | 290 |
| 402 | 20250227 | 124000 | 948624410 | 12970 | 12970 | 12970 | 12970 | 172 |
| 403 | 20250227 | 123900 | 946393570 | 12970 | 12960 | 12970 | 12960 | 841 |
| 404 | 20250227 | 123800 | 935487800 | 12960 | 12960 | 12960 | 12960 | 0 |
| 405 | 20250227 | 123700 | 935487800 | 12960 | 12960 | 12960 | 12960 | 1 |
| 406 | 20250227 | 123600 | 935474840 | 12950 | 12970 | 12970 | 12950 | 23 |
| 407 | 20250227 | 123500 | 935176570 | 12950 | 12950 | 12980 | 12950 | 1736 |
| 408 | 20250227 | 123400 | 912666200 | 12950 | 12950 | 12950 | 12950 | 22 |
| 409 | 20250227 | 123300 | 912381300 | 12950 | 12940 | 12950 | 12940 | 5 |
| 410 | 20250227 | 123200 | 912316570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 411 | 20250227 | 123100 | 912316570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 412 | 20250227 | 123000 | 912316570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 413 | 20250227 | 122900 | 912316570 | 12940 | 12950 | 12950 | 12940 | 16 |
| 414 | 20250227 | 122800 | 912109390 | 12930 | 12930 | 12930 | 12930 | 100 |
| 415 | 20250227 | 122700 | 910816390 | 12940 | 12940 | 12940 | 12940 | 126 |
| 416 | 20250227 | 122600 | 909185950 | 12930 | 12930 | 12930 | 12930 | 2 |
| 417 | 20250227 | 122500 | 909160090 | 12940 | 12940 | 12940 | 12940 | 4 |
| 418 | 20250227 | 122400 | 909108330 | 12940 | 12940 | 12940 | 12940 | 0 |
| 419 | 20250227 | 122300 | 909108330 | 12940 | 12930 | 12940 | 12930 | 47 |
| 420 | 20250227 | 122200 | 908500170 | 12940 | 12930 | 12940 | 12930 | 341 |
| 421 | 20250227 | 122100 | 904091030 | 12930 | 12930 | 12930 | 12930 | 3 |
| 422 | 20250227 | 122000 | 904052240 | 12930 | 12940 | 12940 | 12930 | 534 |
| 423 | 20250227 | 121900 | 897142380 | 12940 | 12960 | 12960 | 12940 | 243 |
| 424 | 20250227 | 121800 | 893995540 | 12960 | 12960 | 12960 | 12960 | 504 |
| 425 | 20250227 | 121700 | 887463700 | 12960 | 12950 | 12960 | 12950 | 2 |
| 426 | 20250227 | 121600 | 887437790 | 12950 | 12960 | 12960 | 12950 | 41 |
| 427 | 20250227 | 121500 | 886906450 | 12960 | 12960 | 12990 | 12950 | 2701 |
| 428 | 20250227 | 121400 | 851857590 | 12950 | 12950 | 12950 | 12940 | 131 |
| 429 | 20250227 | 121300 | 850161190 | 12950 | 12950 | 12960 | 12950 | 226 |
| 430 | 20250227 | 121200 | 847234480 | 12950 | 12960 | 12960 | 12950 | 52 |
| 431 | 20250227 | 121100 | 846560580 | 12950 | 12960 | 12960 | 12940 | 451 |
| 432 | 20250227 | 121000 | 840719690 | 12960 | 12960 | 12970 | 12960 | 954 |
| 433 | 20250227 | 120900 | 828349820 | 12960 | 12960 | 12960 | 12960 | 2 |
| 434 | 20250227 | 120800 | 828323900 | 12960 | 12960 | 12960 | 12950 | 90 |
| 435 | 20250227 | 120700 | 827157540 | 12960 | 12960 | 12960 | 12960 | 0 |
| 436 | 20250227 | 120600 | 827157540 | 12960 | 12960 | 12960 | 12960 | 7 |
| 437 | 20250227 | 120500 | 827066820 | 12950 | 12950 | 12950 | 12950 | 5 |
| 438 | 20250227 | 120400 | 827002070 | 12960 | 12950 | 12960 | 12950 | 104 |
| 439 | 20250227 | 120300 | 825654270 | 12940 | 12940 | 12940 | 12940 | 0 |
| 440 | 20250227 | 120200 | 825654270 | 12940 | 12940 | 12950 | 12940 | 107 |
| 441 | 20250227 | 120100 | 824268660 | 12940 | 12960 | 12960 | 12940 | 1202 |
| 442 | 20250227 | 120000 | 808697050 | 12960 | 12940 | 12970 | 12940 | 1529 |
| 443 | 20250227 | 115900 | 788876360 | 12940 | 12950 | 12950 | 12940 | 429 |
| 444 | 20250227 | 115800 | 783320960 | 12940 | 12930 | 12950 | 12930 | 519 |
| 445 | 20250227 | 115700 | 776600790 | 12910 | 12880 | 12950 | 12880 | 1415 |
| 446 | 20250227 | 115600 | 758303230 | 12880 | 12870 | 12880 | 12860 | 276 |
| 447 | 20250227 | 115500 | 754751010 | 12870 | 12870 | 12870 | 12870 | 2 |
| 448 | 20250227 | 115400 | 754725270 | 12890 | 12890 | 12890 | 12890 | 3 |
| 449 | 20250227 | 115300 | 754686600 | 12890 | 12890 | 12890 | 12890 | 100 |
| 450 | 20250227 | 115200 | 753397600 | 12870 | 12870 | 12870 | 12870 | 8 |
| 451 | 20250227 | 115100 | 753294640 | 12870 | 12870 | 12870 | 12870 | 2 |
| 452 | 20250227 | 115000 | 753268900 | 12880 | 12890 | 12890 | 12880 | 461 |
| 453 | 20250227 | 114900 | 747327880 | 12880 | 12880 | 12880 | 12880 | 0 |
| 454 | 20250227 | 114800 | 747327880 | 12880 | 12880 | 12880 | 12880 | 163 |
| 455 | 20250227 | 114700 | 745228440 | 12880 | 12880 | 12880 | 12880 | 600 |
| 456 | 20250227 | 114600 | 737500440 | 12870 | 12870 | 12870 | 12870 | 160 |
| 457 | 20250227 | 114500 | 735441240 | 12850 | 12890 | 12890 | 12850 | 1041 |
| 458 | 20250227 | 114400 | 722060330 | 12890 | 12870 | 12890 | 12870 | 207 |
| 459 | 20250227 | 114300 | 719395310 | 12860 | 12860 | 12860 | 12860 | 0 |
| 460 | 20250227 | 114200 | 719395310 | 12860 | 12850 | 12860 | 12850 | 52 |
| 461 | 20250227 | 114100 | 718727090 | 12850 | 12850 | 12850 | 12850 | 4 |
| 462 | 20250227 | 114000 | 718675690 | 12850 | 12860 | 12860 | 12850 | 1305 |
| 463 | 20250227 | 113900 | 701905830 | 12880 | 12880 | 12880 | 12880 | 0 |
| 464 | 20250227 | 113800 | 701905830 | 12880 | 12860 | 12880 | 12860 | 5 |
| 465 | 20250227 | 113700 | 701841470 | 12850 | 12850 | 12850 | 12850 | 10 |
| 466 | 20250227 | 113600 | 701712970 | 12850 | 12850 | 12850 | 12850 | 0 |
| 467 | 20250227 | 113500 | 701712970 | 12850 | 12860 | 12860 | 12850 | 106 |
| 468 | 20250227 | 113400 | 700350450 | 12860 | 12880 | 12880 | 12860 | 21 |
| 469 | 20250227 | 113300 | 700080170 | 12880 | 12880 | 12880 | 12880 | 2 |
| 470 | 20250227 | 113200 | 700054410 | 12880 | 12880 | 12880 | 12880 | 0 |
| 471 | 20250227 | 113100 | 700054410 | 12880 | 12890 | 12890 | 12870 | 19 |
| 472 | 20250227 | 113000 | 699809780 | 12890 | 12890 | 12890 | 12890 | 2 |
| 473 | 20250227 | 112900 | 699784000 | 12890 | 12870 | 12890 | 12870 | 454 |
| 474 | 20250227 | 112800 | 693935480 | 12860 | 12860 | 12860 | 12860 | 1 |
| 475 | 20250227 | 112700 | 693922620 | 12860 | 12860 | 12860 | 12860 | 2 |
| 476 | 20250227 | 112600 | 693896900 | 12870 | 12870 | 12870 | 12870 | 3 |
| 477 | 20250227 | 112500 | 693858290 | 12860 | 12860 | 12860 | 12860 | 0 |
| 478 | 20250227 | 112400 | 693858290 | 12860 | 12840 | 12860 | 12840 | 137 |
| 479 | 20250227 | 112300 | 692096510 | 12830 | 12850 | 12850 | 12830 | 623 |
| 480 | 20250227 | 112200 | 684096750 | 12860 | 12860 | 12860 | 12860 | 3 |
| 481 | 20250227 | 112100 | 684058170 | 12830 | 12840 | 12840 | 12810 | 949 |
| 482 | 20250227 | 112000 | 671891720 | 12840 | 12840 | 12850 | 12820 | 835 |
| 483 | 20250227 | 111900 | 661182940 | 12840 | 12840 | 12840 | 12840 | 6 |
| 484 | 20250227 | 111800 | 661105900 | 12840 | 12850 | 12850 | 12840 | 48 |
| 485 | 20250227 | 111700 | 660489160 | 12830 | 12830 | 12830 | 12830 | 2 |
| 486 | 20250227 | 111600 | 660463500 | 12840 | 12840 | 12840 | 12840 | 103 |
| 487 | 20250227 | 111500 | 659140980 | 12840 | 12840 | 12840 | 12840 | 0 |
| 488 | 20250227 | 111400 | 659140980 | 12840 | 12830 | 12840 | 12830 | 5 |
| 489 | 20250227 | 111300 | 659076800 | 12830 | 12830 | 12830 | 12830 | 96 |
| 490 | 20250227 | 111200 | 657845120 | 12810 | 12810 | 12810 | 12810 | 0 |
| 491 | 20250227 | 111100 | 657845120 | 12810 | 12820 | 12820 | 12810 | 5 |
| 492 | 20250227 | 111000 | 657781040 | 12830 | 12830 | 12830 | 12820 | 11 |
| 493 | 20250227 | 110900 | 657639940 | 12830 | 12830 | 12830 | 12830 | 39 |
| 494 | 20250227 | 110800 | 657139570 | 12840 | 12840 | 12840 | 12840 | 2 |
| 495 | 20250227 | 110700 | 657113890 | 12840 | 12830 | 12840 | 12830 | 23 |
| 496 | 20250227 | 110600 | 656818590 | 12830 | 12840 | 12840 | 12830 | 66 |
| 497 | 20250227 | 110500 | 655971340 | 12830 | 12820 | 12830 | 12820 | 327 |
| 498 | 20250227 | 110400 | 651778240 | 12820 | 12820 | 12820 | 12820 | 1 |
| 499 | 20250227 | 110300 | 651765420 | 12810 | 12810 | 12810 | 12810 | 13 |
| 500 | 20250227 | 110200 | 651598890 | 12810 | 12810 | 12830 | 12810 | 193 |
| 501 | 20250227 | 110100 | 649126500 | 12810 | 12810 | 12810 | 12810 | 0 |
| 502 | 20250227 | 110000 | 649126500 | 12810 | 12810 | 12830 | 12810 | 18 |
| 503 | 20250227 | 105900 | 648895900 | 12810 | 12830 | 12830 | 12810 | 673 |
| 504 | 20250227 | 105800 | 640273450 | 12820 | 12840 | 12840 | 12820 | 177 |
| 505 | 20250227 | 105700 | 638002290 | 12840 | 12820 | 12840 | 12820 | 127 |
| 506 | 20250227 | 105600 | 636371670 | 12830 | 12830 | 12830 | 12830 | 100 |
| 507 | 20250227 | 105500 | 635088670 | 12840 | 12840 | 12840 | 12840 | 3 |
| 508 | 20250227 | 105400 | 635050150 | 12820 | 12820 | 12820 | 12820 | 523 |
| 509 | 20250227 | 105300 | 628345290 | 12810 | 12840 | 12840 | 12810 | 134 |
| 510 | 20250227 | 105200 | 626627290 | 12850 | 12850 | 12850 | 12850 | 3 |
| 511 | 20250227 | 105100 | 626588740 | 12850 | 12830 | 12850 | 12830 | 94 |
| 512 | 20250227 | 105000 | 625382620 | 12820 | 12830 | 12830 | 12810 | 140 |
| 513 | 20250227 | 104900 | 623588690 | 12850 | 12850 | 12850 | 12850 | 33 |
| 514 | 20250227 | 104800 | 623164640 | 12830 | 12830 | 12830 | 12830 | 52 |
| 515 | 20250227 | 104700 | 622497480 | 12830 | 12810 | 12830 | 12810 | 37 |
| 516 | 20250227 | 104600 | 622023370 | 12810 | 12820 | 12820 | 12810 | 556 |
| 517 | 20250227 | 104500 | 614898720 | 12810 | 12840 | 12840 | 12810 | 1782 |
| 518 | 20250227 | 104400 | 592048880 | 12850 | 12850 | 12850 | 12850 | 184 |
| 519 | 20250227 | 104300 | 589684480 | 12860 | 12880 | 12880 | 12860 | 354 |
| 520 | 20250227 | 104200 | 585131480 | 12870 | 12870 | 12870 | 12870 | 200 |
| 521 | 20250227 | 104100 | 582557480 | 12870 | 12870 | 12870 | 12870 | 282 |
| 522 | 20250227 | 104000 | 578928140 | 12870 | 12870 | 12870 | 12870 | 164 |
| 523 | 20250227 | 103900 | 576817460 | 12870 | 12880 | 12890 | 12870 | 1310 |
| 524 | 20250227 | 103800 | 559956570 | 12880 | 12880 | 12880 | 12880 | 220 |
| 525 | 20250227 | 103700 | 557122970 | 12870 | 12900 | 12900 | 12870 | 4253 |
| 526 | 20250227 | 103600 | 502297710 | 12910 | 12920 | 12920 | 12910 | 1723 |
| 527 | 20250227 | 103500 | 480045530 | 12920 | 12920 | 12940 | 12920 | 278 |
| 528 | 20250227 | 103400 | 476453510 | 12920 | 12920 | 12920 | 12920 | 50 |
| 529 | 20250227 | 103300 | 475807510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 530 | 20250227 | 103200 | 475807510 | 12920 | 12930 | 12940 | 12920 | 37 |
| 531 | 20250227 | 103100 | 475329240 | 12940 | 12930 | 12940 | 12930 | 77 |
| 532 | 20250227 | 103000 | 474333600 | 12930 | 12930 | 12930 | 12930 | 2 |
| 533 | 20250227 | 102900 | 474307740 | 12930 | 12940 | 12940 | 12930 | 192 |
| 534 | 20250227 | 102800 | 471825080 | 12940 | 12940 | 12940 | 12940 | 100 |
| 535 | 20250227 | 102700 | 470531080 | 12940 | 12940 | 12950 | 12940 | 26 |
| 536 | 20250227 | 102600 | 470194610 | 12930 | 12920 | 12930 | 12910 | 593 |
| 537 | 20250227 | 102500 | 462533030 | 12910 | 12910 | 12910 | 12910 | 0 |
| 538 | 20250227 | 102400 | 462533030 | 12910 | 12920 | 12920 | 12910 | 1406 |
| 539 | 20250227 | 102300 | 444378280 | 12940 | 12920 | 12940 | 12920 | 404 |
| 540 | 20250227 | 102200 | 439158540 | 12920 | 12920 | 12920 | 12920 | 33 |
| 541 | 20250227 | 102100 | 438732180 | 12920 | 12920 | 12920 | 12920 | 240 |
| 542 | 20250227 | 102000 | 435631380 | 12920 | 12920 | 12920 | 12920 | 677 |
| 543 | 20250227 | 101900 | 426884540 | 12920 | 12930 | 12930 | 12920 | 666 |
| 544 | 20250227 | 101800 | 418279170 | 12930 | 12930 | 12930 | 12930 | 1 |
| 545 | 20250227 | 101700 | 418266240 | 12920 | 12920 | 12920 | 12920 | 1 |
| 546 | 20250227 | 101600 | 418253320 | 12920 | 12920 | 12920 | 12920 | 1 |
| 547 | 20250227 | 101500 | 418240400 | 12920 | 12920 | 12940 | 12920 | 108 |
| 548 | 20250227 | 101400 | 416843960 | 12920 | 12920 | 12920 | 12920 | 52 |
| 549 | 20250227 | 101300 | 416172120 | 12910 | 12920 | 12920 | 12910 | 1191 |
| 550 | 20250227 | 101200 | 400791440 | 12920 | 12930 | 12930 | 12920 | 302 |
| 551 | 20250227 | 101100 | 396889580 | 12940 | 12930 | 12940 | 12920 | 107 |
| 552 | 20250227 | 101000 | 395506280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 553 | 20250227 | 100900 | 395506280 | 12930 | 12950 | 12950 | 12930 | 165 |
| 554 | 20250227 | 100800 | 393369930 | 12970 | 12960 | 12990 | 12950 | 516 |
| 555 | 20250227 | 100700 | 386672980 | 12970 | 12970 | 12970 | 12970 | 5 |
| 556 | 20250227 | 100600 | 386608130 | 12970 | 12970 | 12970 | 12970 | 96 |
| 557 | 20250227 | 100500 | 385363010 | 12940 | 12970 | 12970 | 12940 | 97 |
| 558 | 20250227 | 100400 | 384105040 | 12980 | 12980 | 12980 | 12980 | 31 |
| 559 | 20250227 | 100300 | 383702660 | 12980 | 12940 | 12980 | 12930 | 896 |
| 560 | 20250227 | 100200 | 372093050 | 12940 | 12940 | 12940 | 12940 | 2 |
| 561 | 20250227 | 100100 | 372067170 | 12950 | 12950 | 12950 | 12950 | 2 |
| 562 | 20250227 | 100000 | 372041270 | 12940 | 12940 | 12940 | 12940 | 490 |
| 563 | 20250227 | 095900 | 365700670 | 12930 | 12910 | 12930 | 12910 | 839 |
| 564 | 20250227 | 095800 | 354860590 | 12920 | 12920 | 12920 | 12920 | 177 |
| 565 | 20250227 | 095700 | 352573750 | 12930 | 12930 | 12930 | 12930 | 1 |
| 566 | 20250227 | 095600 | 352560820 | 12930 | 12930 | 12930 | 12930 | 0 |
| 567 | 20250227 | 095500 | 352560820 | 12930 | 12920 | 12930 | 12920 | 456 |
| 568 | 20250227 | 095400 | 346669270 | 12920 | 12940 | 12940 | 12920 | 123 |
| 569 | 20250227 | 095300 | 345079110 | 12930 | 12920 | 12930 | 12920 | 294 |
| 570 | 20250227 | 095200 | 341279100 | 12910 | 12920 | 12920 | 12910 | 260 |
| 571 | 20250227 | 095100 | 337921480 | 12940 | 12930 | 12940 | 12920 | 385 |
| 572 | 20250227 | 095000 | 332944220 | 12920 | 12910 | 12920 | 12900 | 1460 |
| 573 | 20250227 | 094900 | 314106390 | 12910 | 12920 | 12920 | 12910 | 900 |
| 574 | 20250227 | 094800 | 302485330 | 12920 | 12920 | 12920 | 12920 | 2 |
| 575 | 20250227 | 094700 | 302459490 | 12940 | 12930 | 12940 | 12910 | 532 |
| 576 | 20250227 | 094600 | 295584560 | 12930 | 12930 | 12930 | 12930 | 47 |
| 577 | 20250227 | 094500 | 294976850 | 12930 | 12930 | 12930 | 12930 | 53 |
| 578 | 20250227 | 094400 | 294291560 | 12920 | 12930 | 12930 | 12920 | 67 |
| 579 | 20250227 | 094300 | 293425270 | 12930 | 12920 | 12930 | 12920 | 198 |
| 580 | 20250227 | 094200 | 290866990 | 12920 | 12920 | 12920 | 12920 | 14 |
| 581 | 20250227 | 094100 | 290686110 | 12910 | 12930 | 12930 | 12900 | 650 |
| 582 | 20250227 | 094000 | 282296430 | 12930 | 12920 | 12930 | 12920 | 320 |
| 583 | 20250227 | 093900 | 278161770 | 12910 | 12900 | 12910 | 12900 | 282 |
| 584 | 20250227 | 093800 | 274522150 | 12910 | 12940 | 12940 | 12910 | 2848 |
| 585 | 20250227 | 093700 | 237718610 | 12940 | 12970 | 12970 | 12940 | 630 |
| 586 | 20250227 | 093600 | 229558020 | 12980 | 12980 | 12980 | 12980 | 9 |
| 587 | 20250227 | 093500 | 229441200 | 12970 | 12980 | 12980 | 12970 | 28 |
| 588 | 20250227 | 093400 | 229077970 | 12980 | 12970 | 12980 | 12970 | 431 |
| 589 | 20250227 | 093300 | 223487870 | 12970 | 12970 | 12970 | 12970 | 0 |
| 590 | 20250227 | 093200 | 223487870 | 12970 | 12970 | 12970 | 12970 | 6 |
| 591 | 20250227 | 093100 | 223410050 | 12960 | 12970 | 12970 | 12960 | 202 |
| 592 | 20250227 | 093000 | 220791610 | 12960 | 12960 | 12960 | 12960 | 77 |
| 593 | 20250227 | 092900 | 219793690 | 12970 | 12950 | 12970 | 12940 | 634 |
| 594 | 20250227 | 092800 | 211582150 | 12950 | 12960 | 12960 | 12950 | 163 |
| 595 | 20250227 | 092700 | 209470490 | 12970 | 12970 | 12970 | 12970 | 2 |
| 596 | 20250227 | 092600 | 209444550 | 12970 | 12970 | 12970 | 12970 | 10 |
| 597 | 20250227 | 092500 | 209314850 | 12970 | 12970 | 12970 | 12960 | 26 |
| 598 | 20250227 | 092400 | 208977850 | 12980 | 12980 | 12980 | 12980 | 0 |
| 599 | 20250227 | 092300 | 208977850 | 12980 | 12940 | 12980 | 12940 | 716 |
| 600 | 20250227 | 092200 | 199700400 | 12940 | 12940 | 12940 | 12940 | 0 |
| 601 | 20250227 | 092100 | 199700400 | 12940 | 12950 | 12950 | 12940 | 1585 |
| 602 | 20250227 | 092000 | 179190420 | 12950 | 12960 | 12960 | 12950 | 265 |
| 603 | 20250227 | 091900 | 175756540 | 12970 | 12980 | 12980 | 12970 | 45 |
| 604 | 20250227 | 091800 | 175172750 | 12980 | 12980 | 12980 | 12980 | 37 |
| 605 | 20250227 | 091700 | 174692490 | 12980 | 12990 | 12990 | 12980 | 499 |
| 606 | 20250227 | 091600 | 168211610 | 13000 | 12990 | 13000 | 12990 | 22 |
| 607 | 20250227 | 091500 | 167925620 | 13000 | 13000 | 13000 | 13000 | 8 |
| 608 | 20250227 | 091400 | 167821620 | 12990 | 12990 | 12990 | 12990 | 2 |
| 609 | 20250227 | 091300 | 167795640 | 12990 | 12990 | 12990 | 12990 | 0 |
| 610 | 20250227 | 091200 | 167795640 | 12990 | 13000 | 13000 | 12990 | 48 |
| 611 | 20250227 | 091100 | 167171740 | 13000 | 12980 | 13000 | 12980 | 600 |
| 612 | 20250227 | 091000 | 159379780 | 12980 | 13000 | 13000 | 12980 | 128 |
| 613 | 20250227 | 090900 | 157716920 | 13000 | 13000 | 13000 | 13000 | 396 |
| 614 | 20250227 | 090800 | 152568920 | 13000 | 13000 | 13010 | 13000 | 349 |
| 615 | 20250227 | 090700 | 148030170 | 12990 | 12980 | 12990 | 12960 | 470 |
| 616 | 20250227 | 090600 | 141925510 | 12980 | 12990 | 12990 | 12980 | 311 |
| 617 | 20250227 | 090500 | 137888720 | 12990 | 12950 | 12990 | 12950 | 960 |
| 618 | 20250227 | 090400 | 125446000 | 12910 | 12910 | 12930 | 12900 | 1265 |
| 619 | 20250227 | 090300 | 109122710 | 12950 | 12910 | 12950 | 12910 | 516 |
| 620 | 20250227 | 090200 | 102456530 | 12900 | 12900 | 12930 | 12900 | 915 |
| 621 | 20250227 | 090100 | 90652100 | 12900 | 12950 | 12950 | 12900 | 1211 |
| 622 | 20250227 | 090000 | 74998320 | 13050 | 12880 | 13090 | 12880 | 4703 |