34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 193900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 2815 |
| 3 | 20250227 | 193800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 4 | 20250227 | 193700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 5 | 20250227 | 193600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 6 | 20250227 | 193500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 7 | 20250227 | 193400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 8 | 20250227 | 193300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 9 | 20250227 | 193200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 10 | 20250227 | 193100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 11 | 20250227 | 193000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 12 | 20250227 | 192900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 13 | 20250227 | 192800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 14 | 20250227 | 192700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 15 | 20250227 | 192600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 16 | 20250227 | 192500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 17 | 20250227 | 192400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 18 | 20250227 | 192300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 19 | 20250227 | 192200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 20 | 20250227 | 192100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 21 | 20250227 | 192000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 22 | 20250227 | 191900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 23 | 20250227 | 191800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 24 | 20250227 | 191700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 25 | 20250227 | 191600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 26 | 20250227 | 191500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 27 | 20250227 | 191400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 28 | 20250227 | 191300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 29 | 20250227 | 191200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 30 | 20250227 | 191100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 31 | 20250227 | 191000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 32 | 20250227 | 190900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 2815 |
| 33 | 20250227 | 190800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 34 | 20250227 | 190700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 35 | 20250227 | 190600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 36 | 20250227 | 190500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 37 | 20250227 | 190400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 38 | 20250227 | 190300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 39 | 20250227 | 190200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 40 | 20250227 | 190100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 41 | 20250227 | 190000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 42 | 20250227 | 185900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 43 | 20250227 | 185800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 44 | 20250227 | 185700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 45 | 20250227 | 185600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 46 | 20250227 | 185500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 47 | 20250227 | 185400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 48 | 20250227 | 185300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 49 | 20250227 | 185200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 50 | 20250227 | 185100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 51 | 20250227 | 185000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 52 | 20250227 | 184900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 53 | 20250227 | 184800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 54 | 20250227 | 184700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 55 | 20250227 | 184600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 56 | 20250227 | 184500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 57 | 20250227 | 184400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 58 | 20250227 | 184300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 59 | 20250227 | 184200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 60 | 20250227 | 184100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 61 | 20250227 | 184000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 62 | 20250227 | 183900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 2815 |
| 63 | 20250227 | 183800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 64 | 20250227 | 183700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 65 | 20250227 | 183600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 66 | 20250227 | 183500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 67 | 20250227 | 183400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 68 | 20250227 | 183300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 69 | 20250227 | 183200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 70 | 20250227 | 183100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 71 | 20250227 | 183000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 72 | 20250227 | 182900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 73 | 20250227 | 182800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 74 | 20250227 | 182700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 75 | 20250227 | 182600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 76 | 20250227 | 182500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 77 | 20250227 | 182400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 78 | 20250227 | 182300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 79 | 20250227 | 182200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 80 | 20250227 | 182100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 81 | 20250227 | 182000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 82 | 20250227 | 181900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 83 | 20250227 | 181800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 84 | 20250227 | 181700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 85 | 20250227 | 181600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 86 | 20250227 | 181500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 87 | 20250227 | 181400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 88 | 20250227 | 181300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 89 | 20250227 | 181200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 90 | 20250227 | 181100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 91 | 20250227 | 181000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 92 | 20250227 | 180900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 2815 |
| 93 | 20250227 | 180800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 94 | 20250227 | 180700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 95 | 20250227 | 180600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 96 | 20250227 | 180500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 97 | 20250227 | 180400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 98 | 20250227 | 180300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 99 | 20250227 | 180200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 100 | 20250227 | 180100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 101 | 20250227 | 180000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 102 | 20250227 | 175900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 103 | 20250227 | 175800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 104 | 20250227 | 175700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 105 | 20250227 | 175600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 106 | 20250227 | 175500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 107 | 20250227 | 175400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 108 | 20250227 | 175300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 109 | 20250227 | 175200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 110 | 20250227 | 175100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 111 | 20250227 | 175000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 112 | 20250227 | 174900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 113 | 20250227 | 174800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 114 | 20250227 | 174700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 115 | 20250227 | 174600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 116 | 20250227 | 174500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 117 | 20250227 | 174400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 118 | 20250227 | 174300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 119 | 20250227 | 174200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 120 | 20250227 | 174100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 121 | 20250227 | 174000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 122 | 20250227 | 173900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 2815 |
| 123 | 20250227 | 173800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 124 | 20250227 | 173700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 125 | 20250227 | 173600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 126 | 20250227 | 173500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 127 | 20250227 | 173400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 128 | 20250227 | 173300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 129 | 20250227 | 173200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 130 | 20250227 | 173100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 131 | 20250227 | 173000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 132 | 20250227 | 172900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 133 | 20250227 | 172800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 134 | 20250227 | 172700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 135 | 20250227 | 172600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 136 | 20250227 | 172500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 137 | 20250227 | 172400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 138 | 20250227 | 172300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 139 | 20250227 | 172200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 140 | 20250227 | 172100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 141 | 20250227 | 172000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 142 | 20250227 | 171900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 143 | 20250227 | 171800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 144 | 20250227 | 171700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 145 | 20250227 | 171600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 146 | 20250227 | 171500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 147 | 20250227 | 171400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 148 | 20250227 | 171300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 149 | 20250227 | 171200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 150 | 20250227 | 171100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 151 | 20250227 | 171000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 152 | 20250227 | 170900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 2815 |
| 153 | 20250227 | 170800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 154 | 20250227 | 170700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 155 | 20250227 | 170600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 156 | 20250227 | 170500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 157 | 20250227 | 170400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 158 | 20250227 | 170300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 159 | 20250227 | 170200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 160 | 20250227 | 170100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 161 | 20250227 | 170000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 162 | 20250227 | 165900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 163 | 20250227 | 165800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 164 | 20250227 | 165700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 165 | 20250227 | 165600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 166 | 20250227 | 165500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 167 | 20250227 | 165400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 168 | 20250227 | 165300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 169 | 20250227 | 165200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 170 | 20250227 | 165100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 171 | 20250227 | 165000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 172 | 20250227 | 164900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 173 | 20250227 | 164800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 174 | 20250227 | 164700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 175 | 20250227 | 164600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 176 | 20250227 | 164500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 177 | 20250227 | 164400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 178 | 20250227 | 164300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 179 | 20250227 | 164200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 180 | 20250227 | 164100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 181 | 20250227 | 164000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 182 | 20250227 | 163900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 2815 |
| 183 | 20250227 | 163800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 184 | 20250227 | 163700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 185 | 20250227 | 163600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 186 | 20250227 | 163500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 187 | 20250227 | 163400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 188 | 20250227 | 163300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 189 | 20250227 | 163200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 190 | 20250227 | 163100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 191 | 20250227 | 163000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 192 | 20250227 | 162900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 193 | 20250227 | 162800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 194 | 20250227 | 162700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 195 | 20250227 | 162600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 196 | 20250227 | 162500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 197 | 20250227 | 162400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 198 | 20250227 | 162300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 199 | 20250227 | 162200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 200 | 20250227 | 162100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 201 | 20250227 | 162000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 202 | 20250227 | 161900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 203 | 20250227 | 161800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 204 | 20250227 | 161700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 205 | 20250227 | 161600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 206 | 20250227 | 161500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 207 | 20250227 | 161400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 208 | 20250227 | 161300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 209 | 20250227 | 161200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 210 | 20250227 | 161100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 211 | 20250227 | 161000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 212 | 20250227 | 160900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 2815 |
| 213 | 20250227 | 160800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 214 | 20250227 | 160700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 215 | 20250227 | 160600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 216 | 20250227 | 160500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 217 | 20250227 | 160400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 218 | 20250227 | 160300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 219 | 20250227 | 160200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 220 | 20250227 | 160100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 221 | 20250227 | 160000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 222 | 20250227 | 155900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 223 | 20250227 | 155800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 224 | 20250227 | 155700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 225 | 20250227 | 155600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 226 | 20250227 | 155500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 227 | 20250227 | 155400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 228 | 20250227 | 155300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 229 | 20250227 | 155200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 230 | 20250227 | 155100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 231 | 20250227 | 155000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 232 | 20250227 | 154900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 233 | 20250227 | 154800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 234 | 20250227 | 154700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 235 | 20250227 | 154600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 236 | 20250227 | 154500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 237 | 20250227 | 154400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 238 | 20250227 | 154300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 239 | 20250227 | 154200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 240 | 20250227 | 154100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 241 | 20250227 | 154000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 242 | 20250227 | 153900 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 2815 |
| 243 | 20250227 | 153800 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 244 | 20250227 | 153700 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 245 | 20250227 | 153600 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 246 | 20250227 | 153500 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 247 | 20250227 | 153400 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 248 | 20250227 | 153300 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 249 | 20250227 | 153200 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 250 | 20250227 | 153100 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 251 | 20250227 | 153000 | 1837748650 | 15380 | 15380 | 15380 | 15380 | 2815 |
| 252 | 20250227 | 152900 | 1794453950 | 15370 | 15370 | 15370 | 15370 | 0 |
| 253 | 20250227 | 152800 | 1794453950 | 15370 | 15370 | 15370 | 15370 | 0 |
| 254 | 20250227 | 152700 | 1794453950 | 15370 | 15370 | 15370 | 15370 | 0 |
| 255 | 20250227 | 152600 | 1794453950 | 15370 | 15370 | 15370 | 15370 | 0 |
| 256 | 20250227 | 152500 | 1794453950 | 15370 | 15370 | 15370 | 15370 | 0 |
| 257 | 20250227 | 152400 | 1794453950 | 15370 | 15370 | 15370 | 15370 | 0 |
| 258 | 20250227 | 152300 | 1794453950 | 15370 | 15370 | 15370 | 15370 | 0 |
| 259 | 20250227 | 152200 | 1794453950 | 15370 | 15370 | 15370 | 15370 | 0 |
| 260 | 20250227 | 152100 | 1794453950 | 15370 | 15370 | 15370 | 15370 | 0 |
| 261 | 20250227 | 152000 | 1794453950 | 15370 | 15370 | 15370 | 15370 | 0 |
| 262 | 20250227 | 151900 | 1794453950 | 15370 | 15350 | 15370 | 15340 | 617 |
| 263 | 20250227 | 151800 | 1784982160 | 15350 | 15340 | 15350 | 15340 | 165 |
| 264 | 20250227 | 151700 | 1782449960 | 15320 | 15230 | 15340 | 15230 | 1011 |
| 265 | 20250227 | 151600 | 1767038080 | 15300 | 15260 | 15320 | 15220 | 1011 |
| 266 | 20250227 | 151500 | 1751620890 | 15260 | 15200 | 15260 | 15200 | 932 |
| 267 | 20250227 | 151400 | 1737437830 | 15210 | 15210 | 15210 | 15200 | 1039 |
| 268 | 20250227 | 151300 | 1721643040 | 15210 | 15220 | 15220 | 15200 | 1318 |
| 269 | 20250227 | 151200 | 1701604630 | 15230 | 15230 | 15240 | 15230 | 695 |
| 270 | 20250227 | 151100 | 1691019660 | 15240 | 15230 | 15250 | 15230 | 477 |
| 271 | 20250227 | 151000 | 1683750880 | 15230 | 15210 | 15260 | 15200 | 1239 |
| 272 | 20250227 | 150900 | 1664894980 | 15230 | 15190 | 15230 | 15190 | 1087 |
| 273 | 20250227 | 150800 | 1648373370 | 15190 | 15220 | 15220 | 15190 | 1016 |
| 274 | 20250227 | 150700 | 1632924540 | 15230 | 15210 | 15250 | 15200 | 1622 |
| 275 | 20250227 | 150600 | 1608243480 | 15200 | 15230 | 15230 | 15190 | 3099 |
| 276 | 20250227 | 150500 | 1561117610 | 15230 | 15250 | 15260 | 15220 | 1733 |
| 277 | 20250227 | 150400 | 1534713970 | 15250 | 15280 | 15280 | 15250 | 621 |
| 278 | 20250227 | 150300 | 1525237710 | 15290 | 15330 | 15330 | 15290 | 203 |
| 279 | 20250227 | 150200 | 1522133360 | 15360 | 15260 | 15360 | 15260 | 1838 |
| 280 | 20250227 | 150100 | 1494042350 | 15270 | 15240 | 15270 | 15240 | 678 |
| 281 | 20250227 | 150000 | 1483705150 | 15240 | 15250 | 15290 | 15220 | 1251 |
| 282 | 20250227 | 145900 | 1464627040 | 15230 | 15220 | 15230 | 15210 | 1164 |
| 283 | 20250227 | 145800 | 1446910350 | 15220 | 15230 | 15230 | 15220 | 1551 |
| 284 | 20250227 | 145700 | 1423296760 | 15220 | 15210 | 15240 | 15200 | 945 |
| 285 | 20250227 | 145600 | 1408917160 | 15210 | 15230 | 15230 | 15200 | 2233 |
| 286 | 20250227 | 145500 | 1374931030 | 15230 | 15300 | 15300 | 15220 | 2535 |
| 287 | 20250227 | 145400 | 1336246020 | 15300 | 15300 | 15310 | 15290 | 1022 |
| 288 | 20250227 | 145300 | 1320610620 | 15300 | 15310 | 15310 | 15300 | 978 |
| 289 | 20250227 | 145200 | 1305643410 | 15320 | 15330 | 15330 | 15310 | 1537 |
| 290 | 20250227 | 145100 | 1282099840 | 15320 | 15350 | 15360 | 15320 | 1503 |
| 291 | 20250227 | 145000 | 1259052760 | 15350 | 15370 | 15370 | 15350 | 906 |
| 292 | 20250227 | 144900 | 1245138410 | 15370 | 15420 | 15420 | 15360 | 2789 |
| 293 | 20250227 | 144800 | 1202208300 | 15420 | 15420 | 15430 | 15410 | 1545 |
| 294 | 20250227 | 144700 | 1178387060 | 15430 | 15450 | 15450 | 15430 | 1416 |
| 295 | 20250227 | 144600 | 1156522460 | 15450 | 15450 | 15460 | 15450 | 754 |
| 296 | 20250227 | 144500 | 1144871930 | 15460 | 15460 | 15470 | 15460 | 961 |
| 297 | 20250227 | 144400 | 1130014730 | 15460 | 15460 | 15460 | 15450 | 1032 |
| 298 | 20250227 | 144300 | 1114065560 | 15460 | 15470 | 15470 | 15460 | 754 |
| 299 | 20250227 | 144200 | 1102407450 | 15470 | 15480 | 15480 | 15470 | 832 |
| 300 | 20250227 | 144100 | 1089536040 | 15480 | 15480 | 15480 | 15470 | 900 |
| 301 | 20250227 | 144000 | 1075608150 | 15480 | 15480 | 15480 | 15480 | 722 |
| 302 | 20250227 | 143900 | 1064431590 | 15480 | 15480 | 15490 | 15480 | 587 |
| 303 | 20250227 | 143800 | 1055344630 | 15480 | 15480 | 15490 | 15480 | 96 |
| 304 | 20250227 | 143700 | 1053858400 | 15480 | 15490 | 15490 | 15480 | 29 |
| 305 | 20250227 | 143600 | 1053409470 | 15490 | 15490 | 15490 | 15480 | 183 |
| 306 | 20250227 | 143500 | 1050574980 | 15490 | 15490 | 15490 | 15490 | 253 |
| 307 | 20250227 | 143400 | 1046656010 | 15490 | 15490 | 15490 | 15490 | 0 |
| 308 | 20250227 | 143300 | 1046656010 | 15490 | 15500 | 15500 | 15490 | 206 |
| 309 | 20250227 | 143200 | 1043464270 | 15500 | 15500 | 15510 | 15500 | 137 |
| 310 | 20250227 | 143100 | 1041340700 | 15510 | 15510 | 15510 | 15510 | 25 |
| 311 | 20250227 | 143000 | 1040952950 | 15500 | 15500 | 15500 | 15500 | 101 |
| 312 | 20250227 | 142900 | 1039387450 | 15500 | 15500 | 15510 | 15500 | 90 |
| 313 | 20250227 | 142800 | 1037992410 | 15540 | 15500 | 15540 | 15500 | 91 |
| 314 | 20250227 | 142700 | 1036581870 | 15500 | 15500 | 15500 | 15500 | 4 |
| 315 | 20250227 | 142600 | 1036519870 | 15500 | 15500 | 15500 | 15500 | 10 |
| 316 | 20250227 | 142500 | 1036364870 | 15540 | 15540 | 15540 | 15500 | 13 |
| 317 | 20250227 | 142400 | 1036163250 | 15530 | 15530 | 15530 | 15530 | 10 |
| 318 | 20250227 | 142300 | 1036007950 | 15530 | 15530 | 15530 | 15500 | 22 |
| 319 | 20250227 | 142200 | 1035666890 | 15530 | 15530 | 15530 | 15530 | 1 |
| 320 | 20250227 | 142100 | 1035651360 | 15480 | 15500 | 15530 | 15480 | 213 |
| 321 | 20250227 | 142000 | 1032350500 | 15500 | 15490 | 15500 | 15480 | 516 |
| 322 | 20250227 | 141900 | 1024355430 | 15490 | 15480 | 15490 | 15480 | 155 |
| 323 | 20250227 | 141800 | 1021955940 | 15480 | 15490 | 15490 | 15480 | 102 |
| 324 | 20250227 | 141700 | 1020376960 | 15490 | 15490 | 15490 | 15490 | 63 |
| 325 | 20250227 | 141600 | 1019401090 | 15480 | 15490 | 15490 | 15480 | 53 |
| 326 | 20250227 | 141500 | 1018580620 | 15490 | 15490 | 15490 | 15490 | 460 |
| 327 | 20250227 | 141400 | 1011455220 | 15490 | 15490 | 15490 | 15480 | 186 |
| 328 | 20250227 | 141300 | 1008574090 | 15490 | 15490 | 15490 | 15480 | 33 |
| 329 | 20250227 | 141200 | 1008063020 | 15490 | 15490 | 15490 | 15490 | 4 |
| 330 | 20250227 | 141100 | 1008001060 | 15480 | 15480 | 15480 | 15480 | 29 |
| 331 | 20250227 | 141000 | 1007552140 | 15490 | 15490 | 15490 | 15490 | 5 |
| 332 | 20250227 | 140900 | 1007474690 | 15480 | 15480 | 15480 | 15480 | 230 |
| 333 | 20250227 | 140800 | 1003914290 | 15480 | 15480 | 15490 | 15480 | 195 |
| 334 | 20250227 | 140700 | 1000895360 | 15490 | 15490 | 15490 | 15490 | 293 |
| 335 | 20250227 | 140600 | 996356790 | 15490 | 15490 | 15490 | 15480 | 230 |
| 336 | 20250227 | 140500 | 992794380 | 15490 | 15490 | 15490 | 15480 | 106 |
| 337 | 20250227 | 140400 | 991153440 | 15490 | 15480 | 15490 | 15480 | 8 |
| 338 | 20250227 | 140300 | 991029580 | 15490 | 15480 | 15490 | 15480 | 39 |
| 339 | 20250227 | 140200 | 990425770 | 15480 | 15480 | 15480 | 15480 | 275 |
| 340 | 20250227 | 140100 | 986168770 | 15480 | 15490 | 15490 | 15480 | 323 |
| 341 | 20250227 | 140000 | 981168700 | 15490 | 15490 | 15490 | 15490 | 23 |
| 342 | 20250227 | 135900 | 980812430 | 15480 | 15480 | 15480 | 15480 | 70 |
| 343 | 20250227 | 135800 | 979728830 | 15490 | 15480 | 15490 | 15480 | 183 |
| 344 | 20250227 | 135700 | 976895090 | 15490 | 15480 | 15490 | 15480 | 44 |
| 345 | 20250227 | 135600 | 976213890 | 15480 | 15480 | 15480 | 15480 | 31 |
| 346 | 20250227 | 135500 | 975734010 | 15490 | 15490 | 15490 | 15490 | 30 |
| 347 | 20250227 | 135400 | 975269310 | 15490 | 15480 | 15490 | 15480 | 63 |
| 348 | 20250227 | 135300 | 974294060 | 15480 | 15490 | 15490 | 15480 | 217 |
| 349 | 20250227 | 135200 | 970932740 | 15490 | 15480 | 15490 | 15480 | 25 |
| 350 | 20250227 | 135100 | 970545500 | 15490 | 15490 | 15490 | 15490 | 20 |
| 351 | 20250227 | 135000 | 970235700 | 15490 | 15480 | 15490 | 15480 | 42 |
| 352 | 20250227 | 134900 | 969585140 | 15490 | 15490 | 15490 | 15490 | 62 |
| 353 | 20250227 | 134800 | 968624760 | 15500 | 15500 | 15500 | 15490 | 100 |
| 354 | 20250227 | 134700 | 967074780 | 15480 | 15480 | 15480 | 15480 | 0 |
| 355 | 20250227 | 134600 | 967074780 | 15480 | 15500 | 15500 | 15480 | 565 |
| 356 | 20250227 | 134500 | 958326210 | 15490 | 15500 | 15500 | 15490 | 62 |
| 357 | 20250227 | 134400 | 957365220 | 15500 | 15490 | 15500 | 15490 | 243 |
| 358 | 20250227 | 134300 | 953600510 | 15480 | 15480 | 15480 | 15480 | 0 |
| 359 | 20250227 | 134200 | 953600510 | 15480 | 15490 | 15490 | 15480 | 376 |
| 360 | 20250227 | 134100 | 947776280 | 15490 | 15490 | 15500 | 15490 | 53 |
| 361 | 20250227 | 134000 | 946955290 | 15490 | 15490 | 15490 | 15490 | 36 |
| 362 | 20250227 | 133900 | 946397650 | 15500 | 15500 | 15500 | 15500 | 21 |
| 363 | 20250227 | 133800 | 946072150 | 15490 | 15510 | 15510 | 15490 | 1104 |
| 364 | 20250227 | 133700 | 928960200 | 15530 | 15530 | 15540 | 15500 | 4035 |
| 365 | 20250227 | 133600 | 866368700 | 15540 | 15540 | 15540 | 15540 | 395 |
| 366 | 20250227 | 133500 | 860230400 | 15540 | 15540 | 15540 | 15540 | 227 |
| 367 | 20250227 | 133400 | 856702820 | 15540 | 15540 | 15540 | 15530 | 699 |
| 368 | 20250227 | 133300 | 845844580 | 15540 | 15550 | 15580 | 15540 | 507 |
| 369 | 20250227 | 133200 | 837955420 | 15550 | 15560 | 15560 | 15550 | 522 |
| 370 | 20250227 | 133100 | 829834720 | 15560 | 15580 | 15580 | 15560 | 373 |
| 371 | 20250227 | 133000 | 824026690 | 15580 | 15580 | 15580 | 15580 | 318 |
| 372 | 20250227 | 132900 | 819072250 | 15580 | 15590 | 15590 | 15580 | 341 |
| 373 | 20250227 | 132800 | 813757970 | 15590 | 15600 | 15610 | 15590 | 444 |
| 374 | 20250227 | 132700 | 806833300 | 15610 | 15610 | 15610 | 15600 | 1232 |
| 375 | 20250227 | 132600 | 787607410 | 15610 | 15620 | 15620 | 15610 | 1012 |
| 376 | 20250227 | 132500 | 771800230 | 15620 | 15640 | 15640 | 15620 | 748 |
| 377 | 20250227 | 132400 | 760110210 | 15650 | 15650 | 15650 | 15640 | 632 |
| 378 | 20250227 | 132300 | 750220570 | 15650 | 15650 | 15660 | 15650 | 274 |
| 379 | 20250227 | 132200 | 745932370 | 15650 | 15660 | 15660 | 15650 | 1104 |
| 380 | 20250227 | 132100 | 728649100 | 15660 | 15670 | 15670 | 15660 | 580 |
| 381 | 20250227 | 132000 | 719566250 | 15660 | 15680 | 15680 | 15660 | 1076 |
| 382 | 20250227 | 131900 | 702706580 | 15670 | 15670 | 15670 | 15670 | 417 |
| 383 | 20250227 | 131800 | 696172190 | 15670 | 15690 | 15690 | 15670 | 281 |
| 384 | 20250227 | 131700 | 691768400 | 15690 | 15690 | 15690 | 15690 | 59 |
| 385 | 20250227 | 131600 | 690842690 | 15700 | 15690 | 15700 | 15690 | 551 |
| 386 | 20250227 | 131500 | 682197490 | 15690 | 15690 | 15690 | 15690 | 1 |
| 387 | 20250227 | 131400 | 682181800 | 15690 | 15690 | 15690 | 15690 | 10 |
| 388 | 20250227 | 131300 | 682024900 | 15690 | 15690 | 15690 | 15690 | 3 |
| 389 | 20250227 | 131200 | 681977830 | 15690 | 15670 | 15690 | 15670 | 101 |
| 390 | 20250227 | 131100 | 680393160 | 15660 | 15660 | 15660 | 15660 | 0 |
| 391 | 20250227 | 131000 | 680393160 | 15660 | 15680 | 15690 | 15660 | 621 |
| 392 | 20250227 | 130900 | 670660540 | 15670 | 15670 | 15670 | 15670 | 262 |
| 393 | 20250227 | 130800 | 666555000 | 15670 | 15680 | 15680 | 15670 | 250 |
| 394 | 20250227 | 130700 | 662637310 | 15690 | 15680 | 15690 | 15670 | 514 |
| 395 | 20250227 | 130600 | 654580830 | 15680 | 15680 | 15680 | 15680 | 12 |
| 396 | 20250227 | 130500 | 654392670 | 15690 | 15690 | 15690 | 15690 | 1 |
| 397 | 20250227 | 130400 | 654376980 | 15670 | 15670 | 15670 | 15670 | 0 |
| 398 | 20250227 | 130300 | 654376980 | 15670 | 15670 | 15670 | 15670 | 5 |
| 399 | 20250227 | 130200 | 654298630 | 15670 | 15680 | 15680 | 15670 | 100 |
| 400 | 20250227 | 130100 | 652731530 | 15680 | 15680 | 15680 | 15680 | 17 |
| 401 | 20250227 | 130000 | 652464970 | 15680 | 15680 | 15680 | 15680 | 135 |
| 402 | 20250227 | 125900 | 650348170 | 15670 | 15700 | 15700 | 15670 | 1801 |
| 403 | 20250227 | 125800 | 622105200 | 15700 | 15700 | 15700 | 15700 | 4 |
| 404 | 20250227 | 125700 | 622042400 | 15700 | 15700 | 15700 | 15700 | 2 |
| 405 | 20250227 | 125600 | 622011000 | 15700 | 15690 | 15700 | 15690 | 55 |
| 406 | 20250227 | 125500 | 621148040 | 15700 | 15690 | 15700 | 15690 | 51 |
| 407 | 20250227 | 125400 | 620347840 | 15700 | 15690 | 15700 | 15690 | 185 |
| 408 | 20250227 | 125300 | 617445180 | 15690 | 15690 | 15690 | 15690 | 0 |
| 409 | 20250227 | 125200 | 617445180 | 15690 | 15690 | 15690 | 15690 | 65 |
| 410 | 20250227 | 125100 | 616425330 | 15690 | 15690 | 15690 | 15690 | 41 |
| 411 | 20250227 | 125000 | 615782040 | 15690 | 15690 | 15690 | 15690 | 303 |
| 412 | 20250227 | 124900 | 611027970 | 15690 | 15690 | 15700 | 15690 | 102 |
| 413 | 20250227 | 124800 | 609427580 | 15690 | 15690 | 15690 | 15690 | 0 |
| 414 | 20250227 | 124700 | 609427580 | 15690 | 15690 | 15690 | 15690 | 5 |
| 415 | 20250227 | 124600 | 609349130 | 15690 | 15680 | 15690 | 15680 | 56 |
| 416 | 20250227 | 124500 | 608470770 | 15700 | 15690 | 15700 | 15690 | 788 |
| 417 | 20250227 | 124400 | 596107040 | 15690 | 15690 | 15690 | 15690 | 300 |
| 418 | 20250227 | 124300 | 591400040 | 15690 | 15700 | 15700 | 15690 | 11 |
| 419 | 20250227 | 124200 | 591227420 | 15700 | 15700 | 15700 | 15700 | 2 |
| 420 | 20250227 | 124100 | 591196020 | 15690 | 15700 | 15700 | 15690 | 81 |
| 421 | 20250227 | 124000 | 589925100 | 15700 | 15690 | 15700 | 15690 | 20 |
| 422 | 20250227 | 123900 | 589611290 | 15700 | 15700 | 15700 | 15700 | 2 |
| 423 | 20250227 | 123800 | 589579890 | 15700 | 15690 | 15700 | 15690 | 30 |
| 424 | 20250227 | 123700 | 589109100 | 15690 | 15690 | 15690 | 15690 | 51 |
| 425 | 20250227 | 123600 | 588308910 | 15690 | 15690 | 15690 | 15690 | 9 |
| 426 | 20250227 | 123500 | 588167700 | 15690 | 15690 | 15690 | 15690 | 15 |
| 427 | 20250227 | 123400 | 587932350 | 15690 | 15690 | 15690 | 15690 | 15 |
| 428 | 20250227 | 123300 | 587697000 | 15700 | 15690 | 15700 | 15690 | 4 |
| 429 | 20250227 | 123200 | 587634230 | 15680 | 15690 | 15690 | 15680 | 14 |
| 430 | 20250227 | 123100 | 587414670 | 15680 | 15690 | 15690 | 15680 | 38 |
| 431 | 20250227 | 123000 | 586818500 | 15690 | 15700 | 15700 | 15690 | 477 |
| 432 | 20250227 | 122900 | 579332310 | 15700 | 15700 | 15700 | 15700 | 14 |
| 433 | 20250227 | 122800 | 579112510 | 15680 | 15690 | 15690 | 15680 | 28 |
| 434 | 20250227 | 122700 | 578673460 | 15690 | 15700 | 15700 | 15690 | 16 |
| 435 | 20250227 | 122600 | 578422390 | 15690 | 15700 | 15700 | 15690 | 511 |
| 436 | 20250227 | 122500 | 570400670 | 15710 | 15710 | 15710 | 15710 | 154 |
| 437 | 20250227 | 122400 | 567981330 | 15710 | 15700 | 15710 | 15700 | 101 |
| 438 | 20250227 | 122300 | 566395620 | 15710 | 15720 | 15720 | 15710 | 38 |
| 439 | 20250227 | 122200 | 565798430 | 15710 | 15710 | 15710 | 15710 | 0 |
| 440 | 20250227 | 122100 | 565798430 | 15710 | 15720 | 15720 | 15710 | 313 |
| 441 | 20250227 | 122000 | 560879190 | 15720 | 15720 | 15720 | 15720 | 6 |
| 442 | 20250227 | 121900 | 560784870 | 15720 | 15720 | 15720 | 15720 | 156 |
| 443 | 20250227 | 121800 | 558332550 | 15710 | 15710 | 15720 | 15710 | 208 |
| 444 | 20250227 | 121700 | 555064760 | 15710 | 15710 | 15710 | 15710 | 201 |
| 445 | 20250227 | 121600 | 551907050 | 15710 | 15710 | 15710 | 15710 | 41 |
| 446 | 20250227 | 121500 | 551262940 | 15700 | 15700 | 15700 | 15700 | 20 |
| 447 | 20250227 | 121400 | 550948940 | 15710 | 15710 | 15710 | 15710 | 16 |
| 448 | 20250227 | 121300 | 550697580 | 15710 | 15710 | 15710 | 15710 | 67 |
| 449 | 20250227 | 121200 | 549645010 | 15710 | 15710 | 15710 | 15710 | 0 |
| 450 | 20250227 | 121100 | 549645010 | 15710 | 15710 | 15710 | 15710 | 20 |
| 451 | 20250227 | 121000 | 549330810 | 15710 | 15710 | 15710 | 15710 | 3 |
| 452 | 20250227 | 120900 | 549283680 | 15710 | 15710 | 15710 | 15710 | 14 |
| 453 | 20250227 | 120800 | 549063740 | 15720 | 15720 | 15720 | 15720 | 46 |
| 454 | 20250227 | 120700 | 548340620 | 15720 | 15710 | 15720 | 15710 | 102 |
| 455 | 20250227 | 120600 | 546738000 | 15720 | 15700 | 15720 | 15680 | 216 |
| 456 | 20250227 | 120500 | 543349370 | 15720 | 15720 | 15720 | 15720 | 200 |
| 457 | 20250227 | 120400 | 540205370 | 15720 | 15720 | 15720 | 15720 | 0 |
| 458 | 20250227 | 120300 | 540205370 | 15720 | 15720 | 15720 | 15720 | 2 |
| 459 | 20250227 | 120200 | 540173930 | 15700 | 15700 | 15700 | 15700 | 18 |
| 460 | 20250227 | 120100 | 539891330 | 15700 | 15700 | 15700 | 15700 | 12 |
| 461 | 20250227 | 120000 | 539702930 | 15720 | 15700 | 15720 | 15700 | 4 |
| 462 | 20250227 | 115900 | 539640110 | 15720 | 15720 | 15720 | 15720 | 1 |
| 463 | 20250227 | 115800 | 539624390 | 15700 | 15700 | 15700 | 15700 | 0 |
| 464 | 20250227 | 115700 | 539624390 | 15700 | 15700 | 15700 | 15700 | 0 |
| 465 | 20250227 | 115600 | 539624390 | 15700 | 15700 | 15700 | 15700 | 55 |
| 466 | 20250227 | 115500 | 538760890 | 15720 | 15700 | 15720 | 15700 | 2 |
| 467 | 20250227 | 115400 | 538729470 | 15720 | 15700 | 15720 | 15700 | 39 |
| 468 | 20250227 | 115300 | 538117060 | 15700 | 15700 | 15700 | 15700 | 100 |
| 469 | 20250227 | 115200 | 536547060 | 15680 | 15680 | 15680 | 15680 | 100 |
| 470 | 20250227 | 115100 | 534979060 | 15690 | 15690 | 15690 | 15690 | 79 |
| 471 | 20250227 | 115000 | 533739550 | 15680 | 15680 | 15680 | 15680 | 50 |
| 472 | 20250227 | 114900 | 532955550 | 15690 | 15700 | 15700 | 15680 | 329 |
| 473 | 20250227 | 114800 | 527794400 | 15700 | 15700 | 15700 | 15700 | 51 |
| 474 | 20250227 | 114700 | 526993700 | 15700 | 15700 | 15700 | 15700 | 0 |
| 475 | 20250227 | 114600 | 526993700 | 15700 | 15700 | 15700 | 15700 | 4 |
| 476 | 20250227 | 114500 | 526930900 | 15700 | 15700 | 15700 | 15700 | 2 |
| 477 | 20250227 | 114400 | 526899500 | 15700 | 15690 | 15700 | 15690 | 112 |
| 478 | 20250227 | 114300 | 525141200 | 15690 | 15700 | 15700 | 15690 | 212 |
| 479 | 20250227 | 114200 | 521813090 | 15700 | 15690 | 15700 | 15690 | 21 |
| 480 | 20250227 | 114100 | 521483590 | 15700 | 15700 | 15700 | 15700 | 10 |
| 481 | 20250227 | 114000 | 521326590 | 15700 | 15700 | 15700 | 15700 | 0 |
| 482 | 20250227 | 113900 | 521326590 | 15700 | 15700 | 15700 | 15700 | 226 |
| 483 | 20250227 | 113800 | 517778390 | 15700 | 15700 | 15700 | 15700 | 3 |
| 484 | 20250227 | 113700 | 517731290 | 15700 | 15700 | 15700 | 15700 | 28 |
| 485 | 20250227 | 113600 | 517291690 | 15700 | 15710 | 15710 | 15700 | 36 |
| 486 | 20250227 | 113500 | 516726290 | 15690 | 15700 | 15700 | 15690 | 9 |
| 487 | 20250227 | 113400 | 516585040 | 15700 | 15700 | 15700 | 15700 | 6 |
| 488 | 20250227 | 113300 | 516490840 | 15700 | 15710 | 15710 | 15700 | 15 |
| 489 | 20250227 | 113200 | 516255290 | 15710 | 15710 | 15710 | 15710 | 0 |
| 490 | 20250227 | 113100 | 516255290 | 15710 | 15710 | 15710 | 15710 | 1 |
| 491 | 20250227 | 113000 | 516239580 | 15710 | 15710 | 15710 | 15710 | 20 |
| 492 | 20250227 | 112900 | 515925380 | 15720 | 15720 | 15720 | 15720 | 1 |
| 493 | 20250227 | 112800 | 515909660 | 15690 | 15690 | 15690 | 15690 | 101 |
| 494 | 20250227 | 112700 | 514324970 | 15690 | 15690 | 15690 | 15690 | 0 |
| 495 | 20250227 | 112600 | 514324970 | 15690 | 15690 | 15690 | 15690 | 20 |
| 496 | 20250227 | 112500 | 514011170 | 15700 | 15700 | 15700 | 15700 | 10 |
| 497 | 20250227 | 112400 | 513854170 | 15720 | 15750 | 15750 | 15720 | 193 |
| 498 | 20250227 | 112300 | 510818680 | 15750 | 15720 | 15750 | 15720 | 51 |
| 499 | 20250227 | 112200 | 510016930 | 15700 | 15700 | 15700 | 15700 | 43 |
| 500 | 20250227 | 112100 | 509341830 | 15700 | 15700 | 15700 | 15700 | 1 |
| 501 | 20250227 | 112000 | 509326130 | 15700 | 15700 | 15700 | 15700 | 47 |
| 502 | 20250227 | 111900 | 508588230 | 15690 | 15680 | 15690 | 15680 | 341 |
| 503 | 20250227 | 111800 | 503241340 | 15680 | 15700 | 15700 | 15680 | 10 |
| 504 | 20250227 | 111700 | 503084520 | 15680 | 15700 | 15700 | 15680 | 34 |
| 505 | 20250227 | 111600 | 502551380 | 15680 | 15690 | 15690 | 15680 | 45 |
| 506 | 20250227 | 111500 | 501845700 | 15700 | 15670 | 15700 | 15670 | 5 |
| 507 | 20250227 | 111400 | 501767230 | 15700 | 15700 | 15700 | 15670 | 210 |
| 508 | 20250227 | 111300 | 498476370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 509 | 20250227 | 111200 | 498476370 | 15700 | 15700 | 15700 | 15670 | 505 |
| 510 | 20250227 | 111100 | 490560410 | 15700 | 15700 | 15700 | 15700 | 7 |
| 511 | 20250227 | 111000 | 490450510 | 15700 | 15680 | 15700 | 15680 | 6 |
| 512 | 20250227 | 110900 | 490356410 | 15680 | 15680 | 15680 | 15680 | 15 |
| 513 | 20250227 | 110800 | 490121210 | 15680 | 15680 | 15680 | 15680 | 106 |
| 514 | 20250227 | 110700 | 488459130 | 15690 | 15700 | 15700 | 15690 | 14 |
| 515 | 20250227 | 110600 | 488239360 | 15700 | 15690 | 15700 | 15680 | 372 |
| 516 | 20250227 | 110500 | 482405240 | 15690 | 15690 | 15690 | 15690 | 100 |
| 517 | 20250227 | 110400 | 480836240 | 15690 | 15690 | 15690 | 15680 | 430 |
| 518 | 20250227 | 110300 | 474092540 | 15690 | 15690 | 15690 | 15680 | 494 |
| 519 | 20250227 | 110200 | 466342260 | 15690 | 15690 | 15700 | 15680 | 244 |
| 520 | 20250227 | 110100 | 462514460 | 15690 | 15690 | 15690 | 15690 | 147 |
| 521 | 20250227 | 110000 | 460208030 | 15680 | 15680 | 15680 | 15680 | 0 |
| 522 | 20250227 | 105900 | 460208030 | 15680 | 15690 | 15690 | 15680 | 239 |
| 523 | 20250227 | 105800 | 456459680 | 15690 | 15700 | 15700 | 15690 | 218 |
| 524 | 20250227 | 105700 | 453039160 | 15700 | 15690 | 15700 | 15690 | 151 |
| 525 | 20250227 | 105600 | 450669850 | 15700 | 15710 | 15710 | 15700 | 899 |
| 526 | 20250227 | 105500 | 436555500 | 15710 | 15720 | 15720 | 15710 | 131 |
| 527 | 20250227 | 105400 | 434496940 | 15720 | 15710 | 15720 | 15710 | 284 |
| 528 | 20250227 | 105300 | 430034540 | 15710 | 15710 | 15710 | 15710 | 177 |
| 529 | 20250227 | 105200 | 427253870 | 15710 | 15720 | 15720 | 15710 | 275 |
| 530 | 20250227 | 105100 | 422933280 | 15720 | 15720 | 15720 | 15720 | 100 |
| 531 | 20250227 | 105000 | 421361280 | 15720 | 15750 | 15750 | 15720 | 317 |
| 532 | 20250227 | 104900 | 416377800 | 15730 | 15730 | 15730 | 15730 | 161 |
| 533 | 20250227 | 104800 | 413845270 | 15730 | 15730 | 15740 | 15730 | 141 |
| 534 | 20250227 | 104700 | 411627330 | 15730 | 15760 | 15760 | 15730 | 593 |
| 535 | 20250227 | 104600 | 402292540 | 15770 | 15770 | 15770 | 15770 | 6 |
| 536 | 20250227 | 104500 | 402197920 | 15770 | 15770 | 15770 | 15770 | 0 |
| 537 | 20250227 | 104400 | 402197920 | 15770 | 15770 | 15770 | 15750 | 2332 |
| 538 | 20250227 | 104300 | 365455320 | 15770 | 15770 | 15770 | 15770 | 62 |
| 539 | 20250227 | 104200 | 364477580 | 15770 | 15780 | 15780 | 15770 | 165 |
| 540 | 20250227 | 104100 | 361873910 | 15780 | 15780 | 15780 | 15780 | 41 |
| 541 | 20250227 | 104000 | 361226930 | 15780 | 15790 | 15790 | 15780 | 12 |
| 542 | 20250227 | 103900 | 361037480 | 15780 | 15800 | 15800 | 15780 | 413 |
| 543 | 20250227 | 103800 | 354516210 | 15790 | 15790 | 15790 | 15790 | 20 |
| 544 | 20250227 | 103700 | 354200410 | 15790 | 15820 | 15820 | 15790 | 30 |
| 545 | 20250227 | 103600 | 353726650 | 15790 | 15810 | 15810 | 15790 | 781 |
| 546 | 20250227 | 103500 | 341387260 | 15800 | 15800 | 15800 | 15800 | 132 |
| 547 | 20250227 | 103400 | 339301660 | 15810 | 15800 | 15810 | 15800 | 22 |
| 548 | 20250227 | 103300 | 338953950 | 15820 | 15820 | 15820 | 15820 | 15 |
| 549 | 20250227 | 103200 | 338716650 | 15820 | 15840 | 15840 | 15800 | 307 |
| 550 | 20250227 | 103100 | 333861650 | 15810 | 15810 | 15810 | 15810 | 79 |
| 551 | 20250227 | 103000 | 332612660 | 15810 | 15850 | 15850 | 15810 | 79 |
| 552 | 20250227 | 102900 | 331361590 | 15850 | 15830 | 15850 | 15820 | 33 |
| 553 | 20250227 | 102800 | 330838650 | 15830 | 15840 | 15840 | 15820 | 15 |
| 554 | 20250227 | 102700 | 330601100 | 15840 | 15840 | 15840 | 15840 | 1 |
| 555 | 20250227 | 102600 | 330585260 | 15850 | 15850 | 15850 | 15850 | 21 |
| 556 | 20250227 | 102500 | 330252410 | 15840 | 15840 | 15840 | 15840 | 0 |
| 557 | 20250227 | 102400 | 330252410 | 15840 | 15840 | 15840 | 15840 | 6 |
| 558 | 20250227 | 102300 | 330157370 | 15840 | 15820 | 15840 | 15820 | 66 |
| 559 | 20250227 | 102200 | 329111970 | 15800 | 15800 | 15800 | 15800 | 5 |
| 560 | 20250227 | 102100 | 329032970 | 15790 | 15800 | 15800 | 15790 | 50 |
| 561 | 20250227 | 102000 | 328243460 | 15790 | 15800 | 15800 | 15790 | 60 |
| 562 | 20250227 | 101900 | 327296000 | 15790 | 15800 | 15800 | 15790 | 232 |
| 563 | 20250227 | 101800 | 323630700 | 15790 | 15800 | 15800 | 15790 | 60 |
| 564 | 20250227 | 101700 | 322682930 | 15800 | 15860 | 15860 | 15800 | 772 |
| 565 | 20250227 | 101600 | 310485170 | 15800 | 15870 | 15870 | 15800 | 49 |
| 566 | 20250227 | 101500 | 309710900 | 15800 | 15800 | 15800 | 15800 | 234 |
| 567 | 20250227 | 101400 | 306013700 | 15800 | 15800 | 15800 | 15800 | 229 |
| 568 | 20250227 | 101300 | 302395500 | 15810 | 15810 | 15810 | 15810 | 32 |
| 569 | 20250227 | 101200 | 301889580 | 15800 | 15850 | 15850 | 15800 | 62 |
| 570 | 20250227 | 101100 | 300906950 | 15850 | 15840 | 15850 | 15800 | 651 |
| 571 | 20250227 | 101000 | 290608350 | 15850 | 15850 | 15850 | 15850 | 59 |
| 572 | 20250227 | 100900 | 289673200 | 15900 | 15900 | 15900 | 15900 | 1 |
| 573 | 20250227 | 100800 | 289657300 | 15900 | 15830 | 15910 | 15830 | 33 |
| 574 | 20250227 | 100700 | 289133430 | 15910 | 15830 | 15910 | 15830 | 82 |
| 575 | 20250227 | 100600 | 287835290 | 15830 | 15820 | 15830 | 15820 | 22 |
| 576 | 20250227 | 100500 | 287487050 | 15820 | 15930 | 15930 | 15820 | 108 |
| 577 | 20250227 | 100400 | 285777760 | 15930 | 15930 | 15930 | 15930 | 60 |
| 578 | 20250227 | 100300 | 284821960 | 15940 | 15920 | 15940 | 15900 | 151 |
| 579 | 20250227 | 100200 | 282418120 | 15920 | 15890 | 15920 | 15890 | 222 |
| 580 | 20250227 | 100100 | 278888240 | 15890 | 15820 | 15890 | 15820 | 461 |
| 581 | 20250227 | 100000 | 271569900 | 15820 | 15870 | 15870 | 15820 | 126 |
| 582 | 20250227 | 095900 | 269572180 | 15880 | 15810 | 15880 | 15810 | 268 |
| 583 | 20250227 | 095800 | 265319080 | 15810 | 15850 | 15850 | 15800 | 102 |
| 584 | 20250227 | 095700 | 263703480 | 15840 | 15770 | 15840 | 15770 | 444 |
| 585 | 20250227 | 095600 | 256677650 | 15770 | 15760 | 15770 | 15760 | 84 |
| 586 | 20250227 | 095500 | 255353460 | 15760 | 15770 | 15770 | 15760 | 41 |
| 587 | 20250227 | 095400 | 254706970 | 15770 | 15760 | 15770 | 15750 | 1058 |
| 588 | 20250227 | 095300 | 238041640 | 15750 | 15780 | 15780 | 15750 | 397 |
| 589 | 20250227 | 095200 | 231784790 | 15760 | 15770 | 15770 | 15760 | 132 |
| 590 | 20250227 | 095100 | 229704360 | 15760 | 15770 | 15770 | 15760 | 394 |
| 591 | 20250227 | 095000 | 223492490 | 15770 | 15810 | 15810 | 15770 | 672 |
| 592 | 20250227 | 094900 | 212877210 | 15810 | 15800 | 15810 | 15800 | 94 |
| 593 | 20250227 | 094800 | 211391080 | 15810 | 15800 | 15810 | 15800 | 457 |
| 594 | 20250227 | 094700 | 204170240 | 15810 | 15810 | 15810 | 15810 | 14 |
| 595 | 20250227 | 094600 | 203948900 | 15810 | 15820 | 15820 | 15810 | 446 |
| 596 | 20250227 | 094500 | 196894880 | 15810 | 15820 | 15820 | 15800 | 11 |
| 597 | 20250227 | 094400 | 196720950 | 15820 | 15820 | 15820 | 15820 | 78 |
| 598 | 20250227 | 094300 | 195486990 | 15820 | 15830 | 15830 | 15790 | 575 |
| 599 | 20250227 | 094200 | 186400600 | 15830 | 15830 | 15850 | 15830 | 15 |
| 600 | 20250227 | 094100 | 186163130 | 15860 | 15860 | 15860 | 15830 | 333 |
| 601 | 20250227 | 094000 | 180885490 | 15860 | 15860 | 15860 | 15860 | 206 |
| 602 | 20250227 | 093900 | 177618330 | 15860 | 15890 | 15890 | 15860 | 445 |
| 603 | 20250227 | 093800 | 170550360 | 15920 | 15900 | 15920 | 15890 | 146 |
| 604 | 20250227 | 093700 | 168229340 | 15900 | 15900 | 15900 | 15900 | 460 |
| 605 | 20250227 | 093600 | 160915340 | 15900 | 15930 | 15940 | 15900 | 12 |
| 606 | 20250227 | 093500 | 160724110 | 15930 | 15940 | 15940 | 15900 | 720 |
| 607 | 20250227 | 093400 | 149263580 | 15950 | 15960 | 15970 | 15950 | 17 |
| 608 | 20250227 | 093300 | 148992370 | 15960 | 15960 | 15960 | 15960 | 0 |
| 609 | 20250227 | 093200 | 148992370 | 15960 | 15970 | 15970 | 15960 | 6 |
| 610 | 20250227 | 093100 | 148896570 | 15970 | 15970 | 15970 | 15970 | 3 |
| 611 | 20250227 | 093000 | 148848660 | 15910 | 15920 | 15970 | 15910 | 159 |
| 612 | 20250227 | 092900 | 146318590 | 15980 | 15950 | 15980 | 15920 | 464 |
| 613 | 20250227 | 092800 | 138928330 | 15990 | 15990 | 15990 | 15990 | 10 |
| 614 | 20250227 | 092700 | 138768430 | 15990 | 15940 | 16030 | 15940 | 10 |
| 615 | 20250227 | 092600 | 138608540 | 15920 | 15990 | 15990 | 15920 | 2 |
| 616 | 20250227 | 092500 | 138576630 | 15920 | 15970 | 15970 | 15920 | 449 |
| 617 | 20250227 | 092400 | 131414290 | 15970 | 16020 | 16020 | 15970 | 514 |
| 618 | 20250227 | 092300 | 123196360 | 16030 | 16040 | 16040 | 16030 | 2 |
| 619 | 20250227 | 092200 | 123164290 | 16040 | 16040 | 16040 | 15990 | 3 |
| 620 | 20250227 | 092100 | 123116220 | 16040 | 16000 | 16040 | 15990 | 129 |
| 621 | 20250227 | 092000 | 121053450 | 15990 | 15990 | 15990 | 15990 | 40 |
| 622 | 20250227 | 091900 | 120413850 | 15990 | 16000 | 16000 | 15990 | 120 |
| 623 | 20250227 | 091800 | 118494020 | 16000 | 16080 | 16080 | 16000 | 431 |
| 624 | 20250227 | 091700 | 111590110 | 16080 | 16080 | 16080 | 16070 | 217 |
| 625 | 20250227 | 091600 | 108100880 | 16080 | 16030 | 16080 | 16030 | 62 |
| 626 | 20250227 | 091500 | 107106870 | 16030 | 16110 | 16110 | 16030 | 120 |
| 627 | 20250227 | 091400 | 105182860 | 16020 | 16060 | 16060 | 16020 | 136 |
| 628 | 20250227 | 091300 | 102999650 | 16060 | 16090 | 16140 | 16060 | 551 |
| 629 | 20250227 | 091200 | 94141620 | 16090 | 16100 | 16150 | 16090 | 442 |
| 630 | 20250227 | 091100 | 87026630 | 16150 | 16150 | 16150 | 16150 | 20 |
| 631 | 20250227 | 091000 | 86703630 | 16150 | 16110 | 16150 | 16090 | 289 |
| 632 | 20250227 | 090900 | 82051160 | 16160 | 16200 | 16200 | 16160 | 85 |
| 633 | 20250227 | 090800 | 80675600 | 16200 | 16140 | 16200 | 16090 | 396 |
| 634 | 20250227 | 090700 | 74277970 | 16090 | 16180 | 16180 | 16090 | 354 |
| 635 | 20250227 | 090600 | 68566020 | 16200 | 16210 | 16210 | 16200 | 61 |
| 636 | 20250227 | 090500 | 67577310 | 16210 | 16230 | 16230 | 16210 | 102 |
| 637 | 20250227 | 090400 | 65923870 | 16220 | 16220 | 16230 | 16220 | 322 |
| 638 | 20250227 | 090300 | 60698990 | 16220 | 16270 | 16270 | 16220 | 57 |
| 639 | 20250227 | 090200 | 59774070 | 16260 | 16090 | 16260 | 16090 | 1956 |
| 640 | 20250227 | 090100 | 28054270 | 16090 | 16100 | 16200 | 16070 | 679 |
| 641 | 20250227 | 090000 | 17120240 | 16100 | 16090 | 16100 | 16090 | 924 |