30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 191000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 3651 |
| 3 | 20250228 | 190900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20250228 | 190800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20250228 | 190700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20250228 | 190600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20250228 | 190500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20250228 | 190400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20250228 | 190300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20250228 | 190200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20250228 | 190100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20250228 | 190000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20250228 | 185900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20250228 | 185800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20250228 | 185700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20250228 | 185600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20250228 | 185500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20250228 | 185400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20250228 | 185300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20250228 | 185200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20250228 | 185100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20250228 | 185000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20250228 | 184900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20250228 | 184800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20250228 | 184700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20250228 | 184600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20250228 | 184500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20250228 | 184400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20250228 | 184300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20250228 | 184200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20250228 | 184100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20250228 | 184000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 3651 |
| 33 | 20250228 | 183900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20250228 | 183800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20250228 | 183700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20250228 | 183600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20250228 | 183500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20250228 | 183400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20250228 | 183300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20250228 | 183200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20250228 | 183100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20250228 | 183000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20250228 | 182900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20250228 | 182800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20250228 | 182700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20250228 | 182600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20250228 | 182500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20250228 | 182400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20250228 | 182300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20250228 | 182200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20250228 | 182100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20250228 | 182000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20250228 | 181900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20250228 | 181800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20250228 | 181700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20250228 | 181600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20250228 | 181500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20250228 | 181400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20250228 | 181300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20250228 | 181200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20250228 | 181100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20250228 | 181000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 3651 |
| 63 | 20250228 | 180900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20250228 | 180800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20250228 | 180700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20250228 | 180600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20250228 | 180500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20250228 | 180400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20250228 | 180300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20250228 | 180200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20250228 | 180100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20250228 | 180000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20250228 | 175900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20250228 | 175800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20250228 | 175700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20250228 | 175600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20250228 | 175500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20250228 | 175400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20250228 | 175300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20250228 | 175200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20250228 | 175100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20250228 | 175000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20250228 | 174900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20250228 | 174800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20250228 | 174700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20250228 | 174600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20250228 | 174500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20250228 | 174400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20250228 | 174300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20250228 | 174200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20250228 | 174100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20250228 | 174000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 3651 |
| 93 | 20250228 | 173900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20250228 | 173800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20250228 | 173700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20250228 | 173600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20250228 | 173500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20250228 | 173400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20250228 | 173300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20250228 | 173200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20250228 | 173100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20250228 | 173000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20250228 | 172900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20250228 | 172800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20250228 | 172700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20250228 | 172600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20250228 | 172500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20250228 | 172400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20250228 | 172300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20250228 | 172200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20250228 | 172100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20250228 | 172000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20250228 | 171900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20250228 | 171800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20250228 | 171700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20250228 | 171600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20250228 | 171500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20250228 | 171400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20250228 | 171300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20250228 | 171200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20250228 | 171100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20250228 | 171000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 3651 |
| 123 | 20250228 | 170900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20250228 | 170800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20250228 | 170700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20250228 | 170600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20250228 | 170500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20250228 | 170400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20250228 | 170300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20250228 | 170200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20250228 | 170100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20250228 | 170000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20250228 | 165900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20250228 | 165800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20250228 | 165700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20250228 | 165600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20250228 | 165500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20250228 | 165400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20250228 | 165300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20250228 | 165200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20250228 | 165100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20250228 | 165000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20250228 | 164900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20250228 | 164800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20250228 | 164700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20250228 | 164600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20250228 | 164500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20250228 | 164400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20250228 | 164300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20250228 | 164200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20250228 | 164100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20250228 | 164000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 3651 |
| 153 | 20250228 | 163900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20250228 | 163800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20250228 | 163700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20250228 | 163600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20250228 | 163500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20250228 | 163400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20250228 | 163300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20250228 | 163200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20250228 | 163100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20250228 | 163000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20250228 | 162900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20250228 | 162800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20250228 | 162700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20250228 | 162600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20250228 | 162500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20250228 | 162400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20250228 | 162300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20250228 | 162200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20250228 | 162100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20250228 | 162000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20250228 | 161900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20250228 | 161800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20250228 | 161700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20250228 | 161600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20250228 | 161500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20250228 | 161400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20250228 | 161300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20250228 | 161200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20250228 | 161100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20250228 | 161000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 3651 |
| 183 | 20250228 | 160900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20250228 | 160800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20250228 | 160700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20250228 | 160600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20250228 | 160500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20250228 | 160400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20250228 | 160300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20250228 | 160200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20250228 | 160100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20250228 | 160000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20250228 | 155900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20250228 | 155800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20250228 | 155700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20250228 | 155600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20250228 | 155500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20250228 | 155400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20250228 | 155300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20250228 | 155200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 201 | 20250228 | 155100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20250228 | 155000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20250228 | 154900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20250228 | 154800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 205 | 20250228 | 154700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20250228 | 154600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 207 | 20250228 | 154500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 208 | 20250228 | 154400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 209 | 20250228 | 154300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 210 | 20250228 | 154200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 211 | 20250228 | 154100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 212 | 20250228 | 154000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 3651 |
| 213 | 20250228 | 153900 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 214 | 20250228 | 153800 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 215 | 20250228 | 153700 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 216 | 20250228 | 153600 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 217 | 20250228 | 153500 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 218 | 20250228 | 153400 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 219 | 20250228 | 153300 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 220 | 20250228 | 153200 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 221 | 20250228 | 153100 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 222 | 20250228 | 153000 | 1978314775 | 2815 | 2815 | 2815 | 2815 | 3651 |
| 223 | 20250228 | 152900 | 1968037210 | 2815 | 2815 | 2815 | 2815 | 0 |
| 224 | 20250228 | 152800 | 1968037210 | 2815 | 2815 | 2815 | 2815 | 0 |
| 225 | 20250228 | 152700 | 1968037210 | 2815 | 2815 | 2815 | 2815 | 0 |
| 226 | 20250228 | 152600 | 1968037210 | 2815 | 2815 | 2815 | 2815 | 0 |
| 227 | 20250228 | 152500 | 1968037210 | 2815 | 2815 | 2815 | 2815 | 0 |
| 228 | 20250228 | 152400 | 1968037210 | 2815 | 2815 | 2815 | 2815 | 0 |
| 229 | 20250228 | 152300 | 1968037210 | 2815 | 2815 | 2815 | 2815 | 0 |
| 230 | 20250228 | 152200 | 1968037210 | 2815 | 2815 | 2815 | 2815 | 0 |
| 231 | 20250228 | 152100 | 1968037210 | 2815 | 2815 | 2815 | 2815 | 0 |
| 232 | 20250228 | 152000 | 1968037210 | 2815 | 2815 | 2815 | 2815 | 0 |
| 233 | 20250228 | 151900 | 1968037210 | 2815 | 2820 | 2820 | 2790 | 5471 |
| 234 | 20250228 | 151800 | 1952746265 | 2820 | 2820 | 2820 | 2815 | 173 |
| 235 | 20250228 | 151700 | 1952258680 | 2820 | 2825 | 2825 | 2820 | 356 |
| 236 | 20250228 | 151600 | 1951254745 | 2825 | 2825 | 2825 | 2825 | 56 |
| 237 | 20250228 | 151500 | 1951096545 | 2805 | 2825 | 2825 | 2805 | 6833 |
| 238 | 20250228 | 151400 | 1931835285 | 2825 | 2825 | 2825 | 2825 | 1545 |
| 239 | 20250228 | 151300 | 1927470660 | 2825 | 2825 | 2825 | 2825 | 246 |
| 240 | 20250228 | 151200 | 1926775710 | 2825 | 2825 | 2830 | 2825 | 4949 |
| 241 | 20250228 | 151100 | 1912791955 | 2825 | 2825 | 2825 | 2825 | 41 |
| 242 | 20250228 | 151000 | 1912676130 | 2825 | 2805 | 2825 | 2805 | 927 |
| 243 | 20250228 | 150900 | 1910062390 | 2805 | 2805 | 2805 | 2805 | 208 |
| 244 | 20250228 | 150800 | 1909478950 | 2825 | 2820 | 2825 | 2790 | 12637 |
| 245 | 20250228 | 150700 | 1874067880 | 2830 | 2820 | 2830 | 2820 | 9127 |
| 246 | 20250228 | 150600 | 1848288445 | 2820 | 2820 | 2825 | 2820 | 2127 |
| 247 | 20250228 | 150500 | 1842290255 | 2820 | 2820 | 2820 | 2820 | 1520 |
| 248 | 20250228 | 150400 | 1838003855 | 2820 | 2820 | 2825 | 2820 | 485 |
| 249 | 20250228 | 150300 | 1836635905 | 2820 | 2825 | 2825 | 2795 | 13978 |
| 250 | 20250228 | 150200 | 1797473840 | 2825 | 2825 | 2825 | 2825 | 1245 |
| 251 | 20250228 | 150100 | 1793956715 | 2825 | 2805 | 2825 | 2805 | 6 |
| 252 | 20250228 | 150000 | 1793939805 | 2800 | 2800 | 2800 | 2800 | 0 |
| 253 | 20250228 | 145900 | 1793939805 | 2800 | 2820 | 2820 | 2800 | 21101 |
| 254 | 20250228 | 145800 | 1734835120 | 2815 | 2815 | 2815 | 2815 | 700 |
| 255 | 20250228 | 145700 | 1732864620 | 2820 | 2825 | 2825 | 2820 | 2028 |
| 256 | 20250228 | 145600 | 1727145490 | 2825 | 2825 | 2825 | 2825 | 500 |
| 257 | 20250228 | 145500 | 1725732990 | 2825 | 2825 | 2825 | 2825 | 0 |
| 258 | 20250228 | 145400 | 1725732990 | 2825 | 2825 | 2825 | 2825 | 0 |
| 259 | 20250228 | 145300 | 1725732990 | 2825 | 2825 | 2825 | 2825 | 183 |
| 260 | 20250228 | 145200 | 1725216015 | 2825 | 2825 | 2825 | 2825 | 1070 |
| 261 | 20250228 | 145100 | 1722193265 | 2830 | 2830 | 2830 | 2830 | 900 |
| 262 | 20250228 | 145000 | 1719646265 | 2830 | 2825 | 2830 | 2825 | 570 |
| 263 | 20250228 | 144900 | 1718033680 | 2825 | 2825 | 2825 | 2825 | 1 |
| 264 | 20250228 | 144800 | 1718030855 | 2825 | 2825 | 2830 | 2825 | 2056 |
| 265 | 20250228 | 144700 | 1712221055 | 2820 | 2820 | 2820 | 2820 | 1835 |
| 266 | 20250228 | 144600 | 1707046355 | 2825 | 2830 | 2830 | 2825 | 17 |
| 267 | 20250228 | 144500 | 1706998270 | 2825 | 2825 | 2825 | 2825 | 0 |
| 268 | 20250228 | 144400 | 1706998270 | 2825 | 2830 | 2830 | 2825 | 163 |
| 269 | 20250228 | 144300 | 1706537530 | 2830 | 2830 | 2830 | 2830 | 28 |
| 270 | 20250228 | 144200 | 1706458290 | 2830 | 2830 | 2830 | 2830 | 1 |
| 271 | 20250228 | 144100 | 1706455460 | 2825 | 2825 | 2825 | 2825 | 1 |
| 272 | 20250228 | 144000 | 1706452635 | 2825 | 2830 | 2830 | 2825 | 101 |
| 273 | 20250228 | 143900 | 1706166810 | 2840 | 2840 | 2840 | 2840 | 500 |
| 274 | 20250228 | 143800 | 1704746810 | 2840 | 2840 | 2840 | 2840 | 201 |
| 275 | 20250228 | 143700 | 1704175970 | 2800 | 2835 | 2840 | 2800 | 18542 |
| 276 | 20250228 | 143600 | 1652075420 | 2835 | 2835 | 2835 | 2835 | 952 |
| 277 | 20250228 | 143500 | 1649376500 | 2835 | 2830 | 2835 | 2830 | 829 |
| 278 | 20250228 | 143400 | 1647026685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 279 | 20250228 | 143300 | 1647026685 | 2830 | 2835 | 2835 | 2830 | 3205 |
| 280 | 20250228 | 143200 | 1637956485 | 2835 | 2835 | 2840 | 2835 | 2962 |
| 281 | 20250228 | 143100 | 1629559180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 282 | 20250228 | 143000 | 1629559180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 283 | 20250228 | 142900 | 1629559180 | 2835 | 2840 | 2840 | 2835 | 2241 |
| 284 | 20250228 | 142800 | 1623205590 | 2840 | 2840 | 2840 | 2840 | 40 |
| 285 | 20250228 | 142700 | 1623091990 | 2840 | 2840 | 2840 | 2840 | 561 |
| 286 | 20250228 | 142600 | 1621498750 | 2840 | 2840 | 2840 | 2840 | 35 |
| 287 | 20250228 | 142500 | 1621399350 | 2835 | 2835 | 2835 | 2835 | 0 |
| 288 | 20250228 | 142400 | 1621399350 | 2835 | 2835 | 2835 | 2835 | 200 |
| 289 | 20250228 | 142300 | 1620832350 | 2840 | 2840 | 2840 | 2840 | 48 |
| 290 | 20250228 | 142200 | 1620696030 | 2840 | 2835 | 2845 | 2835 | 243 |
| 291 | 20250228 | 142100 | 1620006455 | 2835 | 2835 | 2835 | 2835 | 0 |
| 292 | 20250228 | 142000 | 1620006455 | 2835 | 2840 | 2840 | 2835 | 280 |
| 293 | 20250228 | 141900 | 1619212530 | 2840 | 2840 | 2840 | 2840 | 562 |
| 294 | 20250228 | 141800 | 1617616450 | 2840 | 2840 | 2840 | 2840 | 16 |
| 295 | 20250228 | 141700 | 1617571010 | 2840 | 2840 | 2840 | 2840 | 12 |
| 296 | 20250228 | 141600 | 1617536930 | 2835 | 2840 | 2840 | 2835 | 331 |
| 297 | 20250228 | 141500 | 1616597690 | 2840 | 2845 | 2845 | 2840 | 746 |
| 298 | 20250228 | 141400 | 1614478035 | 2845 | 2840 | 2845 | 2840 | 4 |
| 299 | 20250228 | 141300 | 1614466670 | 2840 | 2840 | 2840 | 2840 | 1549 |
| 300 | 20250228 | 141200 | 1610067510 | 2840 | 2830 | 2840 | 2830 | 925 |
| 301 | 20250228 | 141100 | 1607446060 | 2835 | 2835 | 2835 | 2835 | 877 |
| 302 | 20250228 | 141000 | 1604959765 | 2835 | 2840 | 2840 | 2835 | 250 |
| 303 | 20250228 | 140900 | 1604250390 | 2840 | 2835 | 2840 | 2835 | 553 |
| 304 | 20250228 | 140800 | 1602681120 | 2835 | 2835 | 2835 | 2835 | 500 |
| 305 | 20250228 | 140700 | 1601263620 | 2840 | 2840 | 2840 | 2840 | 22 |
| 306 | 20250228 | 140600 | 1601201140 | 2840 | 2840 | 2840 | 2840 | 2423 |
| 307 | 20250228 | 140500 | 1594319820 | 2840 | 2840 | 2845 | 2840 | 341 |
| 308 | 20250228 | 140400 | 1593350630 | 2845 | 2845 | 2845 | 2845 | 1078 |
| 309 | 20250228 | 140300 | 1590283720 | 2845 | 2850 | 2850 | 2845 | 1140 |
| 310 | 20250228 | 140200 | 1587036915 | 2850 | 2840 | 2850 | 2840 | 700 |
| 311 | 20250228 | 140100 | 1585043915 | 2840 | 2820 | 2840 | 2820 | 4826 |
| 312 | 20250228 | 140000 | 1571429825 | 2810 | 2810 | 2815 | 2810 | 6946 |
| 313 | 20250228 | 135900 | 1551879315 | 2810 | 2800 | 2810 | 2800 | 6715 |
| 314 | 20250228 | 135800 | 1533031600 | 2800 | 2805 | 2805 | 2800 | 1822 |
| 315 | 20250228 | 135700 | 1527929385 | 2810 | 2805 | 2810 | 2805 | 1500 |
| 316 | 20250228 | 135600 | 1523714460 | 2805 | 2805 | 2805 | 2805 | 5 |
| 317 | 20250228 | 135500 | 1523700435 | 2805 | 2805 | 2805 | 2805 | 0 |
| 318 | 20250228 | 135400 | 1523700435 | 2805 | 2805 | 2805 | 2805 | 135 |
| 319 | 20250228 | 135300 | 1523321760 | 2800 | 2800 | 2800 | 2800 | 2826 |
| 320 | 20250228 | 135200 | 1515408960 | 2805 | 2800 | 2805 | 2800 | 4862 |
| 321 | 20250228 | 135100 | 1501792860 | 2800 | 2800 | 2800 | 2800 | 350 |
| 322 | 20250228 | 135000 | 1500812860 | 2800 | 2810 | 2810 | 2800 | 6 |
| 323 | 20250228 | 134900 | 1500796030 | 2810 | 2810 | 2810 | 2810 | 300 |
| 324 | 20250228 | 134800 | 1499953030 | 2810 | 2800 | 2810 | 2800 | 325 |
| 325 | 20250228 | 134700 | 1499043010 | 2805 | 2810 | 2810 | 2805 | 6 |
| 326 | 20250228 | 134600 | 1499026175 | 2810 | 2810 | 2810 | 2810 | 2 |
| 327 | 20250228 | 134500 | 1499020555 | 2810 | 2810 | 2810 | 2810 | 6 |
| 328 | 20250228 | 134400 | 1499003695 | 2805 | 2805 | 2805 | 2805 | 333 |
| 329 | 20250228 | 134300 | 1498069630 | 2805 | 2805 | 2805 | 2805 | 145 |
| 330 | 20250228 | 134200 | 1497662905 | 2810 | 2810 | 2810 | 2810 | 534 |
| 331 | 20250228 | 134100 | 1496162365 | 2810 | 2810 | 2810 | 2810 | 0 |
| 332 | 20250228 | 134000 | 1496162365 | 2810 | 2810 | 2810 | 2810 | 1000 |
| 333 | 20250228 | 133900 | 1493352365 | 2810 | 2810 | 2810 | 2810 | 7 |
| 334 | 20250228 | 133800 | 1493332695 | 2810 | 2810 | 2810 | 2810 | 0 |
| 335 | 20250228 | 133700 | 1493332695 | 2810 | 2810 | 2810 | 2810 | 20 |
| 336 | 20250228 | 133600 | 1493276495 | 2810 | 2810 | 2810 | 2810 | 439 |
| 337 | 20250228 | 133500 | 1492042905 | 2810 | 2805 | 2810 | 2805 | 38 |
| 338 | 20250228 | 133400 | 1491936285 | 2805 | 2805 | 2805 | 2805 | 0 |
| 339 | 20250228 | 133300 | 1491936285 | 2805 | 2805 | 2805 | 2805 | 13 |
| 340 | 20250228 | 133200 | 1491899820 | 2805 | 2810 | 2810 | 2805 | 243 |
| 341 | 20250228 | 133100 | 1491218055 | 2810 | 2810 | 2810 | 2810 | 49 |
| 342 | 20250228 | 133000 | 1491080365 | 2810 | 2810 | 2810 | 2810 | 0 |
| 343 | 20250228 | 132900 | 1491080365 | 2810 | 2810 | 2810 | 2810 | 30 |
| 344 | 20250228 | 132800 | 1490996065 | 2810 | 2815 | 2815 | 2810 | 143 |
| 345 | 20250228 | 132700 | 1490594020 | 2815 | 2815 | 2815 | 2815 | 461 |
| 346 | 20250228 | 132600 | 1489296305 | 2805 | 2805 | 2805 | 2805 | 0 |
| 347 | 20250228 | 132500 | 1489296305 | 2805 | 2810 | 2815 | 2805 | 421 |
| 348 | 20250228 | 132400 | 1488113330 | 2805 | 2805 | 2805 | 2805 | 0 |
| 349 | 20250228 | 132300 | 1488113330 | 2805 | 2800 | 2805 | 2800 | 9935 |
| 350 | 20250228 | 132200 | 1460250325 | 2800 | 2800 | 2800 | 2795 | 480 |
| 351 | 20250228 | 132100 | 1458908155 | 2800 | 2800 | 2800 | 2800 | 182 |
| 352 | 20250228 | 132000 | 1458398555 | 2800 | 2800 | 2800 | 2800 | 7 |
| 353 | 20250228 | 131900 | 1458378955 | 2800 | 2800 | 2800 | 2800 | 100 |
| 354 | 20250228 | 131800 | 1458098955 | 2800 | 2800 | 2800 | 2800 | 400 |
| 355 | 20250228 | 131700 | 1456978955 | 2800 | 2800 | 2800 | 2800 | 7 |
| 356 | 20250228 | 131600 | 1456959355 | 2800 | 2800 | 2800 | 2800 | 500 |
| 357 | 20250228 | 131500 | 1455559355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 358 | 20250228 | 131400 | 1455559355 | 2800 | 2800 | 2800 | 2800 | 80 |
| 359 | 20250228 | 131300 | 1455335355 | 2795 | 2795 | 2795 | 2795 | 160 |
| 360 | 20250228 | 131200 | 1454888155 | 2795 | 2795 | 2795 | 2795 | 710 |
| 361 | 20250228 | 131100 | 1452903705 | 2790 | 2790 | 2790 | 2790 | 0 |
| 362 | 20250228 | 131000 | 1452903705 | 2790 | 2795 | 2795 | 2790 | 571 |
| 363 | 20250228 | 130900 | 1451309540 | 2800 | 2800 | 2800 | 2800 | 653 |
| 364 | 20250228 | 130800 | 1449481140 | 2800 | 2790 | 2800 | 2790 | 42 |
| 365 | 20250228 | 130700 | 1449363860 | 2790 | 2790 | 2790 | 2790 | 0 |
| 366 | 20250228 | 130600 | 1449363860 | 2790 | 2795 | 2795 | 2790 | 2008 |
| 367 | 20250228 | 130500 | 1443761535 | 2795 | 2800 | 2800 | 2795 | 34 |
| 368 | 20250228 | 130400 | 1443666430 | 2795 | 2800 | 2800 | 2795 | 51 |
| 369 | 20250228 | 130300 | 1443523635 | 2795 | 2800 | 2800 | 2795 | 2402 |
| 370 | 20250228 | 130200 | 1436809795 | 2800 | 2800 | 2800 | 2800 | 20 |
| 371 | 20250228 | 130100 | 1436753795 | 2800 | 2800 | 2800 | 2800 | 591 |
| 372 | 20250228 | 130000 | 1435098995 | 2800 | 2805 | 2805 | 2800 | 3461 |
| 373 | 20250228 | 125900 | 1425398900 | 2805 | 2805 | 2805 | 2805 | 4885 |
| 374 | 20250228 | 125800 | 1411696475 | 2805 | 2805 | 2805 | 2805 | 801 |
| 375 | 20250228 | 125700 | 1409449670 | 2805 | 2805 | 2805 | 2805 | 10 |
| 376 | 20250228 | 125600 | 1409421620 | 2800 | 2800 | 2800 | 2800 | 378 |
| 377 | 20250228 | 125500 | 1408363220 | 2800 | 2800 | 2800 | 2795 | 529 |
| 378 | 20250228 | 125400 | 1406882520 | 2800 | 2800 | 2800 | 2800 | 1 |
| 379 | 20250228 | 125300 | 1406879720 | 2795 | 2800 | 2800 | 2795 | 133 |
| 380 | 20250228 | 125200 | 1406507935 | 2800 | 2795 | 2800 | 2795 | 112 |
| 381 | 20250228 | 125100 | 1406194390 | 2795 | 2790 | 2795 | 2790 | 1047 |
| 382 | 20250228 | 125000 | 1403268190 | 2785 | 2785 | 2795 | 2785 | 1644 |
| 383 | 20250228 | 124900 | 1398679650 | 2790 | 2795 | 2800 | 2790 | 60 |
| 384 | 20250228 | 124800 | 1398512180 | 2795 | 2785 | 2795 | 2785 | 557 |
| 385 | 20250228 | 124700 | 1396958885 | 2785 | 2790 | 2790 | 2785 | 878 |
| 386 | 20250228 | 124600 | 1394512895 | 2790 | 2795 | 2795 | 2790 | 2 |
| 387 | 20250228 | 124500 | 1394507310 | 2795 | 2795 | 2795 | 2795 | 218 |
| 388 | 20250228 | 124400 | 1393898000 | 2795 | 2795 | 2800 | 2795 | 53 |
| 389 | 20250228 | 124300 | 1393749860 | 2790 | 2790 | 2790 | 2790 | 2 |
| 390 | 20250228 | 124200 | 1393744280 | 2785 | 2790 | 2790 | 2785 | 120 |
| 391 | 20250228 | 124100 | 1393409605 | 2785 | 2800 | 2800 | 2785 | 203 |
| 392 | 20250228 | 124000 | 1392843950 | 2800 | 2790 | 2800 | 2780 | 2205 |
| 393 | 20250228 | 123900 | 1386706480 | 2790 | 2790 | 2790 | 2785 | 1876 |
| 394 | 20250228 | 123800 | 1381480680 | 2790 | 2795 | 2795 | 2790 | 622 |
| 395 | 20250228 | 123700 | 1379744695 | 2800 | 2790 | 2800 | 2790 | 2 |
| 396 | 20250228 | 123600 | 1379739105 | 2790 | 2800 | 2800 | 2790 | 473 |
| 397 | 20250228 | 123500 | 1378417245 | 2800 | 2800 | 2800 | 2800 | 0 |
| 398 | 20250228 | 123400 | 1378417245 | 2800 | 2800 | 2800 | 2800 | 10 |
| 399 | 20250228 | 123300 | 1378389245 | 2800 | 2800 | 2800 | 2800 | 7 |
| 400 | 20250228 | 123200 | 1378369645 | 2800 | 2800 | 2800 | 2800 | 1022 |
| 401 | 20250228 | 123100 | 1375508045 | 2800 | 2800 | 2800 | 2800 | 0 |
| 402 | 20250228 | 123000 | 1375508045 | 2800 | 2790 | 2800 | 2790 | 659 |
| 403 | 20250228 | 122900 | 1373666810 | 2800 | 2795 | 2800 | 2795 | 10 |
| 404 | 20250228 | 122800 | 1373638855 | 2795 | 2800 | 2800 | 2795 | 253 |
| 405 | 20250228 | 122700 | 1372930470 | 2800 | 2800 | 2800 | 2800 | 1 |
| 406 | 20250228 | 122600 | 1372927670 | 2790 | 2790 | 2790 | 2790 | 1192 |
| 407 | 20250228 | 122500 | 1369601990 | 2790 | 2790 | 2790 | 2785 | 1824 |
| 408 | 20250228 | 122400 | 1364513555 | 2795 | 2795 | 2795 | 2795 | 120 |
| 409 | 20250228 | 122300 | 1364178155 | 2800 | 2800 | 2800 | 2800 | 105 |
| 410 | 20250228 | 122200 | 1363884155 | 2800 | 2800 | 2800 | 2800 | 0 |
| 411 | 20250228 | 122100 | 1363884155 | 2800 | 2805 | 2805 | 2795 | 111 |
| 412 | 20250228 | 122000 | 1363572950 | 2795 | 2795 | 2795 | 2795 | 834 |
| 413 | 20250228 | 121900 | 1361241920 | 2795 | 2795 | 2795 | 2795 | 0 |
| 414 | 20250228 | 121800 | 1361241920 | 2795 | 2790 | 2795 | 2790 | 553 |
| 415 | 20250228 | 121700 | 1359698850 | 2790 | 2790 | 2790 | 2785 | 881 |
| 416 | 20250228 | 121600 | 1357241965 | 2785 | 2790 | 2790 | 2785 | 50 |
| 417 | 20250228 | 121500 | 1357102565 | 2790 | 2785 | 2790 | 2785 | 91 |
| 418 | 20250228 | 121400 | 1356848685 | 2790 | 2795 | 2795 | 2790 | 9 |
| 419 | 20250228 | 121300 | 1356823570 | 2790 | 2785 | 2790 | 2780 | 3937 |
| 420 | 20250228 | 121200 | 1345854555 | 2785 | 2785 | 2785 | 2785 | 466 |
| 421 | 20250228 | 121100 | 1344556745 | 2785 | 2785 | 2785 | 2785 | 2123 |
| 422 | 20250228 | 121000 | 1338644190 | 2790 | 2790 | 2790 | 2790 | 251 |
| 423 | 20250228 | 120900 | 1337943900 | 2790 | 2790 | 2790 | 2790 | 50 |
| 424 | 20250228 | 120800 | 1337804400 | 2790 | 2785 | 2790 | 2785 | 188 |
| 425 | 20250228 | 120700 | 1337280700 | 2785 | 2795 | 2795 | 2785 | 2659 |
| 426 | 20250228 | 120600 | 1329862585 | 2790 | 2790 | 2790 | 2785 | 506 |
| 427 | 20250228 | 120500 | 1328453120 | 2790 | 2785 | 2790 | 2785 | 331 |
| 428 | 20250228 | 120400 | 1327531130 | 2785 | 2795 | 2795 | 2785 | 26 |
| 429 | 20250228 | 120300 | 1327458610 | 2795 | 2790 | 2795 | 2785 | 3096 |
| 430 | 20250228 | 120200 | 1318836005 | 2795 | 2790 | 2795 | 2785 | 799 |
| 431 | 20250228 | 120100 | 1316606415 | 2790 | 2795 | 2795 | 2790 | 4384 |
| 432 | 20250228 | 120000 | 1304374040 | 2795 | 2795 | 2795 | 2790 | 1926 |
| 433 | 20250228 | 115900 | 1299000350 | 2795 | 2795 | 2795 | 2790 | 2338 |
| 434 | 20250228 | 115800 | 1292473010 | 2800 | 2795 | 2800 | 2795 | 5454 |
| 435 | 20250228 | 115700 | 1277208135 | 2795 | 2795 | 2795 | 2795 | 0 |
| 436 | 20250228 | 115600 | 1277208135 | 2795 | 2795 | 2795 | 2795 | 43 |
| 437 | 20250228 | 115500 | 1277087950 | 2800 | 2800 | 2800 | 2800 | 600 |
| 438 | 20250228 | 115400 | 1275407950 | 2800 | 2800 | 2800 | 2800 | 116 |
| 439 | 20250228 | 115300 | 1275083150 | 2800 | 2800 | 2800 | 2800 | 29 |
| 440 | 20250228 | 115200 | 1275001950 | 2800 | 2800 | 2800 | 2800 | 36 |
| 441 | 20250228 | 115100 | 1274901150 | 2795 | 2800 | 2800 | 2790 | 380 |
| 442 | 20250228 | 115000 | 1273840400 | 2795 | 2795 | 2795 | 2795 | 224 |
| 443 | 20250228 | 114900 | 1273214320 | 2800 | 2800 | 2800 | 2800 | 1 |
| 444 | 20250228 | 114800 | 1273211520 | 2800 | 2805 | 2805 | 2800 | 2008 |
| 445 | 20250228 | 114700 | 1267580160 | 2795 | 2790 | 2795 | 2790 | 25 |
| 446 | 20250228 | 114600 | 1267510335 | 2795 | 2795 | 2795 | 2795 | 20 |
| 447 | 20250228 | 114500 | 1267454435 | 2795 | 2795 | 2800 | 2795 | 2002 |
| 448 | 20250228 | 114400 | 1261849835 | 2795 | 2805 | 2805 | 2790 | 831 |
| 449 | 20250228 | 114300 | 1259531180 | 2790 | 2790 | 2790 | 2790 | 50 |
| 450 | 20250228 | 114200 | 1259391680 | 2790 | 2795 | 2795 | 2790 | 248 |
| 451 | 20250228 | 114100 | 1258699020 | 2795 | 2795 | 2795 | 2795 | 4200 |
| 452 | 20250228 | 114000 | 1246960020 | 2805 | 2805 | 2805 | 2805 | 0 |
| 453 | 20250228 | 113900 | 1246960020 | 2805 | 2795 | 2805 | 2795 | 2697 |
| 454 | 20250228 | 113800 | 1239421555 | 2795 | 2800 | 2800 | 2795 | 18570 |
| 455 | 20250228 | 113700 | 1187426165 | 2800 | 2805 | 2805 | 2800 | 2027 |
| 456 | 20250228 | 113600 | 1181742515 | 2805 | 2805 | 2805 | 2805 | 0 |
| 457 | 20250228 | 113500 | 1181742515 | 2805 | 2805 | 2805 | 2805 | 0 |
| 458 | 20250228 | 113400 | 1181742515 | 2805 | 2805 | 2805 | 2805 | 0 |
| 459 | 20250228 | 113300 | 1181742515 | 2805 | 2805 | 2805 | 2805 | 43 |
| 460 | 20250228 | 113200 | 1181621900 | 2805 | 2810 | 2810 | 2805 | 1543 |
| 461 | 20250228 | 113100 | 1177293610 | 2810 | 2810 | 2810 | 2810 | 530 |
| 462 | 20250228 | 113000 | 1175804310 | 2810 | 2810 | 2810 | 2810 | 56 |
| 463 | 20250228 | 112900 | 1175646950 | 2805 | 2810 | 2810 | 2805 | 79 |
| 464 | 20250228 | 112800 | 1175425190 | 2810 | 2810 | 2810 | 2810 | 21 |
| 465 | 20250228 | 112700 | 1175366180 | 2810 | 2810 | 2810 | 2810 | 848 |
| 466 | 20250228 | 112600 | 1172983300 | 2810 | 2815 | 2815 | 2805 | 1498 |
| 467 | 20250228 | 112500 | 1168779170 | 2810 | 2810 | 2810 | 2810 | 11 |
| 468 | 20250228 | 112400 | 1168748260 | 2810 | 2815 | 2815 | 2805 | 130 |
| 469 | 20250228 | 112300 | 1168383435 | 2805 | 2805 | 2805 | 2800 | 1126 |
| 470 | 20250228 | 112200 | 1165230005 | 2800 | 2810 | 2810 | 2800 | 3081 |
| 471 | 20250228 | 112100 | 1156582765 | 2815 | 2815 | 2815 | 2815 | 25 |
| 472 | 20250228 | 112000 | 1156512390 | 2815 | 2820 | 2820 | 2815 | 454 |
| 473 | 20250228 | 111900 | 1155234315 | 2825 | 2825 | 2825 | 2825 | 12 |
| 474 | 20250228 | 111800 | 1155200415 | 2825 | 2820 | 2825 | 2820 | 15 |
| 475 | 20250228 | 111700 | 1155158065 | 2810 | 2810 | 2810 | 2810 | 823 |
| 476 | 20250228 | 111600 | 1152845435 | 2810 | 2810 | 2810 | 2810 | 413 |
| 477 | 20250228 | 111500 | 1151684905 | 2810 | 2810 | 2810 | 2810 | 42 |
| 478 | 20250228 | 111400 | 1151566885 | 2810 | 2820 | 2820 | 2810 | 3622 |
| 479 | 20250228 | 111300 | 1141375325 | 2820 | 2820 | 2820 | 2820 | 1 |
| 480 | 20250228 | 111200 | 1141372505 | 2820 | 2820 | 2820 | 2820 | 277 |
| 481 | 20250228 | 111100 | 1140591365 | 2825 | 2825 | 2825 | 2825 | 11 |
| 482 | 20250228 | 111000 | 1140560290 | 2825 | 2820 | 2825 | 2815 | 1154 |
| 483 | 20250228 | 110900 | 1137305985 | 2820 | 2820 | 2820 | 2815 | 4179 |
| 484 | 20250228 | 110800 | 1125539355 | 2820 | 2820 | 2820 | 2820 | 201 |
| 485 | 20250228 | 110700 | 1124972535 | 2820 | 2820 | 2820 | 2820 | 0 |
| 486 | 20250228 | 110600 | 1124972535 | 2820 | 2820 | 2820 | 2820 | 20 |
| 487 | 20250228 | 110500 | 1124916135 | 2825 | 2820 | 2825 | 2820 | 1995 |
| 488 | 20250228 | 110400 | 1119280875 | 2820 | 2815 | 2820 | 2815 | 141 |
| 489 | 20250228 | 110300 | 1118883810 | 2815 | 2815 | 2815 | 2815 | 2 |
| 490 | 20250228 | 110200 | 1118878180 | 2805 | 2810 | 2810 | 2805 | 10061 |
| 491 | 20250228 | 110100 | 1090655680 | 2810 | 2820 | 2820 | 2810 | 6852 |
| 492 | 20250228 | 110000 | 1071362175 | 2825 | 2825 | 2825 | 2825 | 5 |
| 493 | 20250228 | 105900 | 1071348050 | 2825 | 2825 | 2825 | 2825 | 509 |
| 494 | 20250228 | 105800 | 1069910125 | 2825 | 2825 | 2825 | 2825 | 21 |
| 495 | 20250228 | 105700 | 1069850800 | 2820 | 2820 | 2820 | 2820 | 400 |
| 496 | 20250228 | 105600 | 1068722800 | 2820 | 2825 | 2825 | 2820 | 13 |
| 497 | 20250228 | 105500 | 1068686115 | 2825 | 2825 | 2825 | 2825 | 871 |
| 498 | 20250228 | 105400 | 1066225540 | 2825 | 2825 | 2825 | 2825 | 1631 |
| 499 | 20250228 | 105300 | 1061617965 | 2825 | 2825 | 2825 | 2820 | 1517 |
| 500 | 20250228 | 105200 | 1057339380 | 2825 | 2830 | 2830 | 2825 | 2196 |
| 501 | 20250228 | 105100 | 1051135580 | 2825 | 2825 | 2830 | 2825 | 325 |
| 502 | 20250228 | 105000 | 1050216330 | 2830 | 2830 | 2830 | 2830 | 103 |
| 503 | 20250228 | 104900 | 1049924840 | 2825 | 2825 | 2825 | 2825 | 200 |
| 504 | 20250228 | 104800 | 1049359840 | 2830 | 2830 | 2830 | 2830 | 0 |
| 505 | 20250228 | 104700 | 1049359840 | 2830 | 2830 | 2830 | 2830 | 18 |
| 506 | 20250228 | 104600 | 1049308900 | 2825 | 2830 | 2830 | 2825 | 1560 |
| 507 | 20250228 | 104500 | 1044894215 | 2830 | 2840 | 2840 | 2830 | 142 |
| 508 | 20250228 | 104400 | 1044491785 | 2835 | 2835 | 2835 | 2835 | 165 |
| 509 | 20250228 | 104300 | 1044024010 | 2840 | 2840 | 2845 | 2840 | 4969 |
| 510 | 20250228 | 104200 | 1029887365 | 2845 | 2840 | 2845 | 2835 | 228 |
| 511 | 20250228 | 104100 | 1029239965 | 2840 | 2830 | 2845 | 2830 | 833 |
| 512 | 20250228 | 104000 | 1026876955 | 2830 | 2830 | 2835 | 2825 | 561 |
| 513 | 20250228 | 103900 | 1025287625 | 2830 | 2830 | 2830 | 2825 | 2805 |
| 514 | 20250228 | 103800 | 1017349830 | 2830 | 2830 | 2830 | 2830 | 10 |
| 515 | 20250228 | 103700 | 1017321530 | 2825 | 2820 | 2825 | 2820 | 2984 |
| 516 | 20250228 | 103600 | 1008895430 | 2820 | 2815 | 2820 | 2810 | 961 |
| 517 | 20250228 | 103500 | 1006188110 | 2810 | 2810 | 2810 | 2810 | 2047 |
| 518 | 20250228 | 103400 | 1000436040 | 2800 | 2810 | 2810 | 2800 | 14276 |
| 519 | 20250228 | 103300 | 960436125 | 2805 | 2820 | 2820 | 2805 | 5023 |
| 520 | 20250228 | 103200 | 946325570 | 2820 | 2820 | 2820 | 2815 | 513 |
| 521 | 20250228 | 103100 | 944881410 | 2815 | 2820 | 2820 | 2815 | 91 |
| 522 | 20250228 | 103000 | 944624830 | 2820 | 2815 | 2820 | 2815 | 261 |
| 523 | 20250228 | 102900 | 943890000 | 2815 | 2815 | 2815 | 2815 | 1945 |
| 524 | 20250228 | 102800 | 938414825 | 2815 | 2820 | 2820 | 2815 | 4027 |
| 525 | 20250228 | 102700 | 927073460 | 2820 | 2815 | 2820 | 2815 | 309 |
| 526 | 20250228 | 102600 | 926203305 | 2810 | 2810 | 2810 | 2810 | 3553 |
| 527 | 20250228 | 102500 | 916219375 | 2805 | 2805 | 2805 | 2805 | 350 |
| 528 | 20250228 | 102400 | 915237625 | 2805 | 2810 | 2810 | 2805 | 1046 |
| 529 | 20250228 | 102300 | 912298415 | 2810 | 2815 | 2815 | 2810 | 3601 |
| 530 | 20250228 | 102200 | 902179450 | 2815 | 2810 | 2815 | 2810 | 1330 |
| 531 | 20250228 | 102100 | 898441980 | 2810 | 2805 | 2810 | 2805 | 1331 |
| 532 | 20250228 | 102000 | 894706150 | 2810 | 2825 | 2825 | 2805 | 20940 |
| 533 | 20250228 | 101900 | 835761350 | 2825 | 2830 | 2830 | 2825 | 6117 |
| 534 | 20250228 | 101800 | 818480775 | 2830 | 2825 | 2830 | 2825 | 2215 |
| 535 | 20250228 | 101700 | 812213400 | 2830 | 2835 | 2835 | 2830 | 254 |
| 536 | 20250228 | 101600 | 811494575 | 2835 | 2835 | 2835 | 2830 | 921 |
| 537 | 20250228 | 101500 | 808888135 | 2835 | 2830 | 2835 | 2830 | 799 |
| 538 | 20250228 | 101400 | 806623835 | 2825 | 2825 | 2830 | 2825 | 1482 |
| 539 | 20250228 | 101300 | 802432085 | 2825 | 2830 | 2830 | 2825 | 389 |
| 540 | 20250228 | 101200 | 801333140 | 2825 | 2825 | 2825 | 2825 | 1 |
| 541 | 20250228 | 101100 | 801330315 | 2825 | 2835 | 2835 | 2825 | 72 |
| 542 | 20250228 | 101000 | 801126445 | 2835 | 2830 | 2835 | 2830 | 2970 |
| 543 | 20250228 | 100900 | 792720845 | 2825 | 2825 | 2825 | 2825 | 2207 |
| 544 | 20250228 | 100800 | 786486070 | 2820 | 2825 | 2825 | 2820 | 3417 |
| 545 | 20250228 | 100700 | 776849875 | 2825 | 2825 | 2825 | 2825 | 9 |
| 546 | 20250228 | 100600 | 776824450 | 2825 | 2825 | 2825 | 2825 | 3227 |
| 547 | 20250228 | 100500 | 767708175 | 2830 | 2830 | 2830 | 2830 | 1011 |
| 548 | 20250228 | 100400 | 764847045 | 2830 | 2830 | 2830 | 2830 | 10 |
| 549 | 20250228 | 100300 | 764818745 | 2830 | 2830 | 2830 | 2830 | 1962 |
| 550 | 20250228 | 100200 | 759266285 | 2830 | 2830 | 2830 | 2830 | 2339 |
| 551 | 20250228 | 100100 | 752646915 | 2830 | 2840 | 2840 | 2830 | 149 |
| 552 | 20250228 | 100000 | 752225000 | 2840 | 2830 | 2840 | 2825 | 2060 |
| 553 | 20250228 | 095900 | 746389545 | 2830 | 2835 | 2835 | 2830 | 299 |
| 554 | 20250228 | 095800 | 745542195 | 2830 | 2830 | 2830 | 2830 | 300 |
| 555 | 20250228 | 095700 | 744693195 | 2830 | 2835 | 2840 | 2830 | 5431 |
| 556 | 20250228 | 095600 | 729317135 | 2840 | 2835 | 2840 | 2820 | 1450 |
| 557 | 20250228 | 095500 | 725211510 | 2835 | 2835 | 2835 | 2825 | 5049 |
| 558 | 20250228 | 095400 | 710924430 | 2835 | 2845 | 2845 | 2835 | 190 |
| 559 | 20250228 | 095300 | 710384680 | 2845 | 2845 | 2845 | 2840 | 771 |
| 560 | 20250228 | 095200 | 708195025 | 2835 | 2850 | 2850 | 2835 | 72 |
| 561 | 20250228 | 095100 | 707990875 | 2855 | 2840 | 2855 | 2840 | 1096 |
| 562 | 20250228 | 095000 | 704876465 | 2830 | 2830 | 2830 | 2830 | 500 |
| 563 | 20250228 | 094900 | 703461465 | 2835 | 2835 | 2835 | 2835 | 224 |
| 564 | 20250228 | 094800 | 702826425 | 2840 | 2840 | 2840 | 2840 | 109 |
| 565 | 20250228 | 094700 | 702516865 | 2815 | 2845 | 2860 | 2815 | 2402 |
| 566 | 20250228 | 094600 | 695726130 | 2845 | 2830 | 2845 | 2830 | 2934 |
| 567 | 20250228 | 094500 | 687409675 | 2830 | 2830 | 2830 | 2810 | 3439 |
| 568 | 20250228 | 094400 | 677722215 | 2820 | 2830 | 2830 | 2820 | 4005 |
| 569 | 20250228 | 094300 | 666427125 | 2830 | 2835 | 2835 | 2820 | 5280 |
| 570 | 20250228 | 094200 | 651515910 | 2835 | 2840 | 2845 | 2835 | 3594 |
| 571 | 20250228 | 094100 | 641319795 | 2840 | 2855 | 2855 | 2840 | 1120 |
| 572 | 20250228 | 094000 | 638130865 | 2850 | 2855 | 2855 | 2850 | 495 |
| 573 | 20250228 | 093900 | 636717890 | 2855 | 2850 | 2855 | 2850 | 516 |
| 574 | 20250228 | 093800 | 635246380 | 2850 | 2850 | 2850 | 2845 | 103 |
| 575 | 20250228 | 093700 | 634952860 | 2850 | 2855 | 2855 | 2850 | 687 |
| 576 | 20250228 | 093600 | 632991860 | 2845 | 2840 | 2845 | 2840 | 7166 |
| 577 | 20250228 | 093500 | 612614590 | 2840 | 2835 | 2840 | 2835 | 73 |
| 578 | 20250228 | 093400 | 612407340 | 2835 | 2845 | 2845 | 2835 | 1662 |
| 579 | 20250228 | 093300 | 607694320 | 2845 | 2845 | 2845 | 2840 | 82 |
| 580 | 20250228 | 093200 | 607461080 | 2845 | 2835 | 2845 | 2835 | 646 |
| 581 | 20250228 | 093100 | 605623310 | 2835 | 2825 | 2835 | 2825 | 5741 |
| 582 | 20250228 | 093000 | 589367740 | 2825 | 2835 | 2835 | 2825 | 215 |
| 583 | 20250228 | 092900 | 588760335 | 2835 | 2835 | 2835 | 2825 | 5401 |
| 584 | 20250228 | 092800 | 573485360 | 2840 | 2840 | 2840 | 2840 | 1231 |
| 585 | 20250228 | 092700 | 569989320 | 2840 | 2835 | 2840 | 2835 | 632 |
| 586 | 20250228 | 092600 | 568197350 | 2830 | 2830 | 2835 | 2830 | 1259 |
| 587 | 20250228 | 092500 | 564631135 | 2830 | 2840 | 2840 | 2830 | 1950 |
| 588 | 20250228 | 092400 | 559096335 | 2840 | 2840 | 2840 | 2830 | 1575 |
| 589 | 20250228 | 092300 | 554632710 | 2840 | 2840 | 2840 | 2835 | 124 |
| 590 | 20250228 | 092200 | 554280685 | 2845 | 2840 | 2845 | 2830 | 8004 |
| 591 | 20250228 | 092100 | 531607430 | 2840 | 2840 | 2845 | 2840 | 8117 |
| 592 | 20250228 | 092000 | 508549570 | 2845 | 2850 | 2850 | 2845 | 7566 |
| 593 | 20250228 | 091900 | 486996505 | 2855 | 2855 | 2855 | 2855 | 335 |
| 594 | 20250228 | 091800 | 486040080 | 2850 | 2845 | 2855 | 2845 | 2817 |
| 595 | 20250228 | 091700 | 478005340 | 2845 | 2845 | 2850 | 2845 | 1333 |
| 596 | 20250228 | 091600 | 474212455 | 2845 | 2855 | 2855 | 2845 | 2569 |
| 597 | 20250228 | 091500 | 466903430 | 2855 | 2850 | 2860 | 2840 | 4981 |
| 598 | 20250228 | 091400 | 452734375 | 2845 | 2845 | 2850 | 2845 | 7021 |
| 599 | 20250228 | 091300 | 432757925 | 2850 | 2850 | 2855 | 2850 | 30794 |
| 600 | 20250228 | 091200 | 344985025 | 2855 | 2855 | 2865 | 2855 | 10090 |
| 601 | 20250228 | 091100 | 316172650 | 2855 | 2865 | 2865 | 2855 | 10156 |
| 602 | 20250228 | 091000 | 287127575 | 2865 | 2890 | 2890 | 2865 | 4260 |
| 603 | 20250228 | 090900 | 274868435 | 2885 | 2895 | 2895 | 2880 | 591 |
| 604 | 20250228 | 090800 | 273163895 | 2895 | 2875 | 2895 | 2870 | 4184 |
| 605 | 20250228 | 090700 | 261123010 | 2875 | 2860 | 2875 | 2860 | 7793 |
| 606 | 20250228 | 090600 | 238816580 | 2860 | 2885 | 2885 | 2860 | 18600 |
| 607 | 20250228 | 090500 | 185422845 | 2885 | 2885 | 2905 | 2880 | 5077 |
| 608 | 20250228 | 090400 | 170775675 | 2885 | 2890 | 2895 | 2875 | 2295 |
| 609 | 20250228 | 090300 | 164153890 | 2880 | 2900 | 2910 | 2870 | 19979 |
| 610 | 20250228 | 090200 | 106570880 | 2905 | 2925 | 2925 | 2895 | 20851 |
| 611 | 20250228 | 090100 | 45946750 | 2925 | 2920 | 2930 | 2910 | 7956 |
| 612 | 20250228 | 090000 | 22665245 | 2920 | 2915 | 2920 | 2910 | 7673 |