30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 191800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 7478 |
| 3 | 20250227 | 191700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 4 | 20250227 | 191600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 5 | 20250227 | 191500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 6 | 20250227 | 191400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 7 | 20250227 | 191300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 8 | 20250227 | 191200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 9 | 20250227 | 191100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 10 | 20250227 | 191000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 11 | 20250227 | 190900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 12 | 20250227 | 190800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 13 | 20250227 | 190700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 14 | 20250227 | 190600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 15 | 20250227 | 190500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 16 | 20250227 | 190400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 17 | 20250227 | 190300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 18 | 20250227 | 190200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 19 | 20250227 | 190100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 20 | 20250227 | 190000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 21 | 20250227 | 185900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 22 | 20250227 | 185800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 23 | 20250227 | 185700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 24 | 20250227 | 185600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 25 | 20250227 | 185500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 26 | 20250227 | 185400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 27 | 20250227 | 185300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 28 | 20250227 | 185200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 29 | 20250227 | 185100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 30 | 20250227 | 185000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 31 | 20250227 | 184900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 32 | 20250227 | 184800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 7478 |
| 33 | 20250227 | 184700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 34 | 20250227 | 184600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 35 | 20250227 | 184500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 36 | 20250227 | 184400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 37 | 20250227 | 184300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 38 | 20250227 | 184200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 39 | 20250227 | 184100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 40 | 20250227 | 184000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 41 | 20250227 | 183900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 42 | 20250227 | 183800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 43 | 20250227 | 183700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 44 | 20250227 | 183600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 45 | 20250227 | 183500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 46 | 20250227 | 183400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 47 | 20250227 | 183300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 48 | 20250227 | 183200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 49 | 20250227 | 183100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 50 | 20250227 | 183000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 51 | 20250227 | 182900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 52 | 20250227 | 182800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 53 | 20250227 | 182700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 54 | 20250227 | 182600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 55 | 20250227 | 182500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 56 | 20250227 | 182400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 57 | 20250227 | 182300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 58 | 20250227 | 182200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 59 | 20250227 | 182100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 60 | 20250227 | 182000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 61 | 20250227 | 181900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 62 | 20250227 | 181800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 7478 |
| 63 | 20250227 | 181700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 64 | 20250227 | 181600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 65 | 20250227 | 181500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 66 | 20250227 | 181400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 67 | 20250227 | 181300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 68 | 20250227 | 181200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 69 | 20250227 | 181100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 70 | 20250227 | 181000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 71 | 20250227 | 180900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 72 | 20250227 | 180800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 73 | 20250227 | 180700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 74 | 20250227 | 180600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 75 | 20250227 | 180500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 76 | 20250227 | 180400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 77 | 20250227 | 180300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 78 | 20250227 | 180200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 79 | 20250227 | 180100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 80 | 20250227 | 180000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 81 | 20250227 | 175900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 82 | 20250227 | 175800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 83 | 20250227 | 175700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 84 | 20250227 | 175600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 85 | 20250227 | 175500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 86 | 20250227 | 175400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 87 | 20250227 | 175300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 88 | 20250227 | 175200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 89 | 20250227 | 175100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 90 | 20250227 | 175000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 91 | 20250227 | 174900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 92 | 20250227 | 174800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 7478 |
| 93 | 20250227 | 174700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 94 | 20250227 | 174600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 95 | 20250227 | 174500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 96 | 20250227 | 174400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 97 | 20250227 | 174300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 98 | 20250227 | 174200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 99 | 20250227 | 174100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 100 | 20250227 | 174000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 101 | 20250227 | 173900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 102 | 20250227 | 173800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 103 | 20250227 | 173700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 104 | 20250227 | 173600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 105 | 20250227 | 173500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 106 | 20250227 | 173400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 107 | 20250227 | 173300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 108 | 20250227 | 173200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 109 | 20250227 | 173100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 110 | 20250227 | 173000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 111 | 20250227 | 172900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 112 | 20250227 | 172800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 113 | 20250227 | 172700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 114 | 20250227 | 172600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 115 | 20250227 | 172500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 116 | 20250227 | 172400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 117 | 20250227 | 172300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 118 | 20250227 | 172200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 119 | 20250227 | 172100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 120 | 20250227 | 172000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 121 | 20250227 | 171900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 122 | 20250227 | 171800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 7478 |
| 123 | 20250227 | 171700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 124 | 20250227 | 171600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 125 | 20250227 | 171500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 126 | 20250227 | 171400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 127 | 20250227 | 171300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 128 | 20250227 | 171200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 129 | 20250227 | 171100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 130 | 20250227 | 171000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 131 | 20250227 | 170900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 132 | 20250227 | 170800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 133 | 20250227 | 170700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 134 | 20250227 | 170600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 135 | 20250227 | 170500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 136 | 20250227 | 170400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 137 | 20250227 | 170300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 138 | 20250227 | 170200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 139 | 20250227 | 170100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 140 | 20250227 | 170000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 141 | 20250227 | 165900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 142 | 20250227 | 165800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 143 | 20250227 | 165700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 144 | 20250227 | 165600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 145 | 20250227 | 165500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 146 | 20250227 | 165400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 147 | 20250227 | 165300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 148 | 20250227 | 165200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 149 | 20250227 | 165100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 150 | 20250227 | 165000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 151 | 20250227 | 164900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 152 | 20250227 | 164800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 7478 |
| 153 | 20250227 | 164700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 154 | 20250227 | 164600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 155 | 20250227 | 164500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 156 | 20250227 | 164400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 157 | 20250227 | 164300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 158 | 20250227 | 164200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 159 | 20250227 | 164100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 160 | 20250227 | 164000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 161 | 20250227 | 163900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 162 | 20250227 | 163800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 163 | 20250227 | 163700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 164 | 20250227 | 163600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 165 | 20250227 | 163500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 166 | 20250227 | 163400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 167 | 20250227 | 163300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 168 | 20250227 | 163200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 169 | 20250227 | 163100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 170 | 20250227 | 163000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 171 | 20250227 | 162900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 172 | 20250227 | 162800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 173 | 20250227 | 162700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 174 | 20250227 | 162600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 175 | 20250227 | 162500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 176 | 20250227 | 162400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 177 | 20250227 | 162300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 178 | 20250227 | 162200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 179 | 20250227 | 162100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 180 | 20250227 | 162000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 181 | 20250227 | 161900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 182 | 20250227 | 161800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 7478 |
| 183 | 20250227 | 161700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 184 | 20250227 | 161600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 185 | 20250227 | 161500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 186 | 20250227 | 161400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 187 | 20250227 | 161300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 188 | 20250227 | 161200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 189 | 20250227 | 161100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 190 | 20250227 | 161000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 191 | 20250227 | 160900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 192 | 20250227 | 160800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 193 | 20250227 | 160700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 194 | 20250227 | 160600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 195 | 20250227 | 160500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 196 | 20250227 | 160400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 197 | 20250227 | 160300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 198 | 20250227 | 160200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 199 | 20250227 | 160100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 200 | 20250227 | 160000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 201 | 20250227 | 155900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 202 | 20250227 | 155800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 203 | 20250227 | 155700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 204 | 20250227 | 155600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 205 | 20250227 | 155500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 206 | 20250227 | 155400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 207 | 20250227 | 155300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 208 | 20250227 | 155200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 209 | 20250227 | 155100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 210 | 20250227 | 155000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 211 | 20250227 | 154900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 212 | 20250227 | 154800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 7478 |
| 213 | 20250227 | 154700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 214 | 20250227 | 154600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 215 | 20250227 | 154500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 216 | 20250227 | 154400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 217 | 20250227 | 154300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 218 | 20250227 | 154200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 219 | 20250227 | 154100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 220 | 20250227 | 154000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 221 | 20250227 | 153900 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 222 | 20250227 | 153800 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 223 | 20250227 | 153700 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 224 | 20250227 | 153600 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 225 | 20250227 | 153500 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 226 | 20250227 | 153400 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 227 | 20250227 | 153300 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 228 | 20250227 | 153200 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 229 | 20250227 | 153100 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 0 |
| 230 | 20250227 | 153000 | 2346160710 | 7930 | 7930 | 7930 | 7930 | 7478 |
| 231 | 20250227 | 152900 | 2286860170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 232 | 20250227 | 152800 | 2286860170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 233 | 20250227 | 152700 | 2286860170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 234 | 20250227 | 152600 | 2286860170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 235 | 20250227 | 152500 | 2286860170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 236 | 20250227 | 152400 | 2286860170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 237 | 20250227 | 152300 | 2286860170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 238 | 20250227 | 152200 | 2286860170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 239 | 20250227 | 152100 | 2286860170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 240 | 20250227 | 152000 | 2286860170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 241 | 20250227 | 151900 | 2286860170 | 7890 | 7880 | 7890 | 7830 | 4379 |
| 242 | 20250227 | 151800 | 2252455460 | 7870 | 7870 | 7900 | 7860 | 2283 |
| 243 | 20250227 | 151700 | 2234486720 | 7890 | 7870 | 7890 | 7870 | 2074 |
| 244 | 20250227 | 151600 | 2218164320 | 7870 | 7890 | 7900 | 7870 | 1969 |
| 245 | 20250227 | 151500 | 2202646710 | 7900 | 7920 | 7920 | 7890 | 552 |
| 246 | 20250227 | 151400 | 2198288170 | 7890 | 7920 | 7920 | 7890 | 634 |
| 247 | 20250227 | 151300 | 2193269490 | 7920 | 7900 | 7930 | 7890 | 820 |
| 248 | 20250227 | 151200 | 2186793900 | 7910 | 7890 | 7910 | 7880 | 2054 |
| 249 | 20250227 | 151100 | 2170583420 | 7890 | 7890 | 7890 | 7890 | 5 |
| 250 | 20250227 | 151000 | 2170543970 | 7890 | 7900 | 7910 | 7890 | 533 |
| 251 | 20250227 | 150900 | 2166332560 | 7910 | 7910 | 7910 | 7910 | 120 |
| 252 | 20250227 | 150800 | 2165383360 | 7880 | 7920 | 7920 | 7880 | 87 |
| 253 | 20250227 | 150700 | 2164695200 | 7910 | 7890 | 7930 | 7880 | 5440 |
| 254 | 20250227 | 150600 | 2121705140 | 7910 | 7890 | 7910 | 7890 | 120 |
| 255 | 20250227 | 150500 | 2120757940 | 7910 | 7890 | 7910 | 7890 | 346 |
| 256 | 20250227 | 150400 | 2118026720 | 7910 | 7910 | 7910 | 7900 | 527 |
| 257 | 20250227 | 150300 | 2113862350 | 7930 | 7910 | 7930 | 7900 | 209 |
| 258 | 20250227 | 150200 | 2112209220 | 7930 | 7900 | 7930 | 7890 | 866 |
| 259 | 20250227 | 150100 | 2105370600 | 7930 | 7890 | 7940 | 7890 | 773 |
| 260 | 20250227 | 150000 | 2099270340 | 7900 | 7960 | 7960 | 7900 | 1324 |
| 261 | 20250227 | 145900 | 2088800760 | 7960 | 7930 | 7960 | 7930 | 142 |
| 262 | 20250227 | 145800 | 2087674640 | 7930 | 7940 | 7980 | 7930 | 2243 |
| 263 | 20250227 | 145700 | 2069875200 | 7980 | 7980 | 7980 | 7980 | 1 |
| 264 | 20250227 | 145600 | 2069867220 | 7940 | 7980 | 7990 | 7940 | 142 |
| 265 | 20250227 | 145500 | 2068734850 | 7990 | 7990 | 7990 | 7980 | 458 |
| 266 | 20250227 | 145400 | 2065079990 | 7990 | 7980 | 7990 | 7980 | 543 |
| 267 | 20250227 | 145300 | 2060746730 | 8010 | 7990 | 8010 | 7990 | 466 |
| 268 | 20250227 | 145200 | 2057019810 | 8000 | 7930 | 8000 | 7930 | 1937 |
| 269 | 20250227 | 145100 | 2041548900 | 7930 | 7930 | 7930 | 7930 | 0 |
| 270 | 20250227 | 145000 | 2041548900 | 7930 | 7930 | 7930 | 7930 | 30 |
| 271 | 20250227 | 144900 | 2041311000 | 7930 | 7930 | 7930 | 7930 | 1 |
| 272 | 20250227 | 144800 | 2041303070 | 7940 | 7940 | 7940 | 7940 | 22 |
| 273 | 20250227 | 144700 | 2041128390 | 7940 | 7910 | 7940 | 7890 | 3638 |
| 274 | 20250227 | 144600 | 2012314650 | 7910 | 7900 | 7910 | 7880 | 13 |
| 275 | 20250227 | 144500 | 2012211950 | 7910 | 7910 | 7910 | 7910 | 150 |
| 276 | 20250227 | 144400 | 2011025450 | 7910 | 7910 | 7920 | 7910 | 1314 |
| 277 | 20250227 | 144300 | 2000631700 | 7910 | 7910 | 7910 | 7910 | 1 |
| 278 | 20250227 | 144200 | 2000623790 | 7920 | 7920 | 7920 | 7920 | 1 |
| 279 | 20250227 | 144100 | 2000615870 | 7920 | 7880 | 7920 | 7880 | 1002 |
| 280 | 20250227 | 144000 | 1992720030 | 7920 | 7920 | 7920 | 7920 | 2 |
| 281 | 20250227 | 143900 | 1992704190 | 7920 | 7920 | 7920 | 7890 | 122 |
| 282 | 20250227 | 143800 | 1991741280 | 7930 | 7930 | 7930 | 7930 | 0 |
| 283 | 20250227 | 143700 | 1991741280 | 7930 | 7880 | 7930 | 7880 | 65 |
| 284 | 20250227 | 143600 | 1991228830 | 7930 | 7900 | 7930 | 7890 | 583 |
| 285 | 20250227 | 143500 | 1986625450 | 7930 | 7930 | 7930 | 7930 | 15 |
| 286 | 20250227 | 143400 | 1986506500 | 7930 | 7940 | 7940 | 7930 | 6 |
| 287 | 20250227 | 143300 | 1986458880 | 7940 | 7940 | 7940 | 7890 | 138 |
| 288 | 20250227 | 143200 | 1985364740 | 7940 | 7940 | 7940 | 7940 | 122 |
| 289 | 20250227 | 143100 | 1984396060 | 7950 | 7950 | 7960 | 7910 | 223 |
| 290 | 20250227 | 143000 | 1982628530 | 7980 | 7990 | 7990 | 7960 | 196 |
| 291 | 20250227 | 142900 | 1981067940 | 7970 | 8010 | 8010 | 7970 | 308 |
| 292 | 20250227 | 142800 | 1978603660 | 8010 | 8000 | 8020 | 7980 | 2862 |
| 293 | 20250227 | 142700 | 1955722250 | 8020 | 8000 | 8020 | 8000 | 278 |
| 294 | 20250227 | 142600 | 1953493660 | 8000 | 8020 | 8020 | 8000 | 284 |
| 295 | 20250227 | 142500 | 1951216070 | 8020 | 8020 | 8020 | 7990 | 189 |
| 296 | 20250227 | 142400 | 1949704640 | 8020 | 8000 | 8020 | 8000 | 1246 |
| 297 | 20250227 | 142300 | 1939724210 | 8010 | 8030 | 8030 | 7990 | 323 |
| 298 | 20250227 | 142200 | 1937142710 | 8040 | 8030 | 8040 | 8030 | 502 |
| 299 | 20250227 | 142100 | 1933111580 | 8030 | 8000 | 8040 | 7980 | 1923 |
| 300 | 20250227 | 142000 | 1917716690 | 7980 | 8000 | 8010 | 7980 | 1044 |
| 301 | 20250227 | 141900 | 1909361120 | 8010 | 8030 | 8040 | 7940 | 2313 |
| 302 | 20250227 | 141800 | 1890816270 | 8040 | 8030 | 8040 | 8030 | 586 |
| 303 | 20250227 | 141700 | 1886105330 | 8020 | 7920 | 8020 | 7920 | 4266 |
| 304 | 20250227 | 141600 | 1852045740 | 7930 | 7910 | 7930 | 7910 | 485 |
| 305 | 20250227 | 141500 | 1848205420 | 7910 | 7900 | 7910 | 7880 | 678 |
| 306 | 20250227 | 141400 | 1842849390 | 7910 | 7880 | 7910 | 7870 | 511 |
| 307 | 20250227 | 141300 | 1838824870 | 7890 | 7900 | 7900 | 7890 | 13 |
| 308 | 20250227 | 141200 | 1838722200 | 7920 | 7920 | 7920 | 7920 | 0 |
| 309 | 20250227 | 141100 | 1838722200 | 7920 | 7920 | 7920 | 7920 | 0 |
| 310 | 20250227 | 141000 | 1838722200 | 7920 | 7920 | 7920 | 7920 | 20 |
| 311 | 20250227 | 140900 | 1838563800 | 7920 | 7900 | 7920 | 7900 | 660 |
| 312 | 20250227 | 140800 | 1833348770 | 7900 | 7900 | 7900 | 7900 | 12 |
| 313 | 20250227 | 140700 | 1833253970 | 7900 | 7860 | 7900 | 7860 | 602 |
| 314 | 20250227 | 140600 | 1828519170 | 7900 | 7900 | 7900 | 7860 | 416 |
| 315 | 20250227 | 140500 | 1825248770 | 7900 | 7900 | 7900 | 7900 | 51 |
| 316 | 20250227 | 140400 | 1824845870 | 7900 | 7900 | 7900 | 7900 | 16 |
| 317 | 20250227 | 140300 | 1824719470 | 7900 | 7900 | 7900 | 7900 | 10 |
| 318 | 20250227 | 140200 | 1824640470 | 7850 | 7860 | 7900 | 7850 | 139 |
| 319 | 20250227 | 140100 | 1823547780 | 7900 | 7900 | 7900 | 7900 | 107 |
| 320 | 20250227 | 140000 | 1822702480 | 7900 | 7900 | 7900 | 7900 | 4 |
| 321 | 20250227 | 135900 | 1822670880 | 7880 | 7920 | 7920 | 7880 | 21 |
| 322 | 20250227 | 135800 | 1822505360 | 7880 | 7880 | 7880 | 7880 | 10 |
| 323 | 20250227 | 135700 | 1822426560 | 7880 | 7880 | 7880 | 7880 | 97 |
| 324 | 20250227 | 135600 | 1821662200 | 7920 | 7880 | 7920 | 7880 | 29 |
| 325 | 20250227 | 135500 | 1821433600 | 7930 | 7930 | 7930 | 7930 | 0 |
| 326 | 20250227 | 135400 | 1821433600 | 7930 | 7930 | 7930 | 7930 | 6 |
| 327 | 20250227 | 135300 | 1821386020 | 7930 | 7880 | 7930 | 7880 | 24 |
| 328 | 20250227 | 135200 | 1821195850 | 7940 | 7940 | 7940 | 7940 | 21 |
| 329 | 20250227 | 135100 | 1821029110 | 7940 | 7940 | 7940 | 7940 | 52 |
| 330 | 20250227 | 135000 | 1820616230 | 7940 | 7940 | 7940 | 7940 | 0 |
| 331 | 20250227 | 134900 | 1820616230 | 7940 | 7920 | 7940 | 7920 | 301 |
| 332 | 20250227 | 134800 | 1818229310 | 7930 | 7930 | 7930 | 7920 | 11 |
| 333 | 20250227 | 134700 | 1818142090 | 7930 | 7930 | 7930 | 7930 | 0 |
| 334 | 20250227 | 134600 | 1818142090 | 7930 | 7880 | 7930 | 7880 | 1170 |
| 335 | 20250227 | 134500 | 1808906860 | 7880 | 7830 | 7880 | 7830 | 43 |
| 336 | 20250227 | 134400 | 1808570120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 337 | 20250227 | 134300 | 1808570120 | 7830 | 7880 | 7880 | 7830 | 310 |
| 338 | 20250227 | 134200 | 1806127820 | 7880 | 7880 | 7880 | 7880 | 60 |
| 339 | 20250227 | 134100 | 1805655020 | 7880 | 7880 | 7880 | 7870 | 4 |
| 340 | 20250227 | 134000 | 1805623520 | 7890 | 7880 | 7890 | 7880 | 151 |
| 341 | 20250227 | 133900 | 1804432530 | 7890 | 7850 | 7890 | 7830 | 708 |
| 342 | 20250227 | 133800 | 1798869470 | 7850 | 7850 | 7850 | 7850 | 12 |
| 343 | 20250227 | 133700 | 1798775270 | 7850 | 7850 | 7850 | 7850 | 5 |
| 344 | 20250227 | 133600 | 1798736020 | 7850 | 7850 | 7850 | 7850 | 0 |
| 345 | 20250227 | 133500 | 1798736020 | 7850 | 7830 | 7850 | 7810 | 1108 |
| 346 | 20250227 | 133400 | 1790062220 | 7830 | 7840 | 7850 | 7830 | 12 |
| 347 | 20250227 | 133300 | 1789968230 | 7850 | 7850 | 7850 | 7850 | 0 |
| 348 | 20250227 | 133200 | 1789968230 | 7850 | 7850 | 7850 | 7850 | 0 |
| 349 | 20250227 | 133100 | 1789968230 | 7850 | 7810 | 7850 | 7810 | 4 |
| 350 | 20250227 | 133000 | 1789936910 | 7850 | 7850 | 7850 | 7850 | 0 |
| 351 | 20250227 | 132900 | 1789936910 | 7850 | 7850 | 7850 | 7850 | 1 |
| 352 | 20250227 | 132800 | 1789929060 | 7850 | 7850 | 7850 | 7850 | 3 |
| 353 | 20250227 | 132700 | 1789905510 | 7850 | 7860 | 7860 | 7820 | 147 |
| 354 | 20250227 | 132600 | 1788754690 | 7860 | 7840 | 7860 | 7830 | 201 |
| 355 | 20250227 | 132500 | 1787179830 | 7860 | 7860 | 7860 | 7860 | 0 |
| 356 | 20250227 | 132400 | 1787179830 | 7860 | 7860 | 7860 | 7860 | 1 |
| 357 | 20250227 | 132300 | 1787171970 | 7820 | 7870 | 7870 | 7820 | 1834 |
| 358 | 20250227 | 132200 | 1772803860 | 7870 | 7860 | 7870 | 7860 | 3 |
| 359 | 20250227 | 132100 | 1772780260 | 7860 | 7880 | 7880 | 7860 | 553 |
| 360 | 20250227 | 132000 | 1768428810 | 7880 | 7850 | 7880 | 7850 | 229 |
| 361 | 20250227 | 131900 | 1766629380 | 7850 | 7830 | 7850 | 7830 | 43 |
| 362 | 20250227 | 131800 | 1766292260 | 7790 | 7790 | 7790 | 7790 | 300 |
| 363 | 20250227 | 131700 | 1763955260 | 7840 | 7840 | 7840 | 7840 | 51 |
| 364 | 20250227 | 131600 | 1763555420 | 7820 | 7820 | 7820 | 7780 | 183 |
| 365 | 20250227 | 131500 | 1762130170 | 7800 | 7840 | 7840 | 7800 | 242 |
| 366 | 20250227 | 131400 | 1760242270 | 7850 | 7850 | 7850 | 7850 | 35 |
| 367 | 20250227 | 131300 | 1759967520 | 7850 | 7850 | 7850 | 7850 | 0 |
| 368 | 20250227 | 131200 | 1759967520 | 7850 | 7850 | 7850 | 7850 | 0 |
| 369 | 20250227 | 131100 | 1759967520 | 7850 | 7850 | 7850 | 7850 | 104 |
| 370 | 20250227 | 131000 | 1759151120 | 7850 | 7850 | 7850 | 7810 | 2860 |
| 371 | 20250227 | 130900 | 1736741950 | 7850 | 7850 | 7850 | 7850 | 15 |
| 372 | 20250227 | 130800 | 1736624200 | 7850 | 7850 | 7850 | 7850 | 1 |
| 373 | 20250227 | 130700 | 1736616350 | 7850 | 7850 | 7850 | 7850 | 2 |
| 374 | 20250227 | 130600 | 1736600650 | 7850 | 7840 | 7850 | 7830 | 59 |
| 375 | 20250227 | 130500 | 1736138540 | 7840 | 7840 | 7840 | 7840 | 60 |
| 376 | 20250227 | 130400 | 1735668140 | 7850 | 7860 | 7860 | 7850 | 1016 |
| 377 | 20250227 | 130300 | 1727682540 | 7860 | 7850 | 7860 | 7850 | 4 |
| 378 | 20250227 | 130200 | 1727651110 | 7860 | 7860 | 7860 | 7860 | 0 |
| 379 | 20250227 | 130100 | 1727651110 | 7860 | 7860 | 7860 | 7860 | 2 |
| 380 | 20250227 | 130000 | 1727635390 | 7830 | 7820 | 7840 | 7820 | 1173 |
| 381 | 20250227 | 125900 | 1718461890 | 7840 | 7840 | 7860 | 7840 | 105 |
| 382 | 20250227 | 125800 | 1717638670 | 7850 | 7860 | 7860 | 7850 | 316 |
| 383 | 20250227 | 125700 | 1715157910 | 7880 | 7880 | 7880 | 7880 | 36 |
| 384 | 20250227 | 125600 | 1714874230 | 7880 | 7880 | 7880 | 7880 | 0 |
| 385 | 20250227 | 125500 | 1714874230 | 7880 | 7860 | 7880 | 7860 | 89 |
| 386 | 20250227 | 125400 | 1714174670 | 7890 | 7890 | 7890 | 7890 | 0 |
| 387 | 20250227 | 125300 | 1714174670 | 7890 | 7890 | 7890 | 7890 | 23 |
| 388 | 20250227 | 125200 | 1713993200 | 7860 | 7860 | 7860 | 7860 | 6 |
| 389 | 20250227 | 125100 | 1713946040 | 7900 | 7860 | 7900 | 7860 | 103 |
| 390 | 20250227 | 125000 | 1713136420 | 7860 | 7860 | 7860 | 7860 | 91 |
| 391 | 20250227 | 124900 | 1712421160 | 7910 | 7910 | 7910 | 7910 | 0 |
| 392 | 20250227 | 124800 | 1712421160 | 7910 | 7900 | 7910 | 7900 | 202 |
| 393 | 20250227 | 124700 | 1710824340 | 7900 | 7900 | 7900 | 7900 | 337 |
| 394 | 20250227 | 124600 | 1708162040 | 7900 | 7900 | 7900 | 7900 | 556 |
| 395 | 20250227 | 124500 | 1703769640 | 7910 | 7900 | 7910 | 7900 | 10 |
| 396 | 20250227 | 124400 | 1703690600 | 7900 | 7900 | 7900 | 7900 | 101 |
| 397 | 20250227 | 124300 | 1702892700 | 7900 | 7840 | 7900 | 7840 | 101 |
| 398 | 20250227 | 124200 | 1702095320 | 7900 | 7900 | 7900 | 7900 | 2 |
| 399 | 20250227 | 124100 | 1702079520 | 7900 | 7880 | 7900 | 7880 | 32 |
| 400 | 20250227 | 124000 | 1701826760 | 7900 | 7900 | 7900 | 7900 | 0 |
| 401 | 20250227 | 123900 | 1701826760 | 7900 | 7900 | 7900 | 7900 | 0 |
| 402 | 20250227 | 123800 | 1701826760 | 7900 | 7900 | 7900 | 7900 | 2 |
| 403 | 20250227 | 123700 | 1701810960 | 7910 | 7880 | 7950 | 7840 | 1900 |
| 404 | 20250227 | 123600 | 1686769630 | 7880 | 7880 | 7880 | 7830 | 5 |
| 405 | 20250227 | 123500 | 1686730380 | 7860 | 7860 | 7860 | 7860 | 297 |
| 406 | 20250227 | 123400 | 1684395960 | 7860 | 7860 | 7860 | 7860 | 5 |
| 407 | 20250227 | 123300 | 1684356660 | 7860 | 7860 | 7860 | 7820 | 73 |
| 408 | 20250227 | 123200 | 1683785360 | 7860 | 7860 | 7860 | 7860 | 26 |
| 409 | 20250227 | 123100 | 1683581000 | 7840 | 7840 | 7840 | 7840 | 1 |
| 410 | 20250227 | 123000 | 1683573160 | 7870 | 7840 | 7890 | 7840 | 124 |
| 411 | 20250227 | 122900 | 1682598380 | 7830 | 7820 | 7830 | 7820 | 420 |
| 412 | 20250227 | 122800 | 1679311740 | 7820 | 7800 | 7820 | 7790 | 436 |
| 413 | 20250227 | 122700 | 1675908910 | 7800 | 7820 | 7820 | 7800 | 53 |
| 414 | 20250227 | 122600 | 1675495450 | 7820 | 7820 | 7820 | 7820 | 0 |
| 415 | 20250227 | 122500 | 1675495450 | 7820 | 7820 | 7820 | 7820 | 26 |
| 416 | 20250227 | 122400 | 1675292130 | 7840 | 7810 | 7840 | 7810 | 32 |
| 417 | 20250227 | 122300 | 1675042120 | 7810 | 7810 | 7810 | 7810 | 70 |
| 418 | 20250227 | 122200 | 1674495420 | 7810 | 7810 | 7810 | 7810 | 1 |
| 419 | 20250227 | 122100 | 1674487610 | 7790 | 7810 | 7870 | 7780 | 558 |
| 420 | 20250227 | 122000 | 1670133030 | 7780 | 7790 | 7790 | 7780 | 1355 |
| 421 | 20250227 | 121900 | 1659581780 | 7800 | 7810 | 7810 | 7800 | 755 |
| 422 | 20250227 | 121800 | 1653692660 | 7810 | 7810 | 7810 | 7810 | 387 |
| 423 | 20250227 | 121700 | 1650670190 | 7810 | 7810 | 7810 | 7810 | 272 |
| 424 | 20250227 | 121600 | 1648545870 | 7810 | 7810 | 7810 | 7810 | 295 |
| 425 | 20250227 | 121500 | 1646241920 | 7830 | 7830 | 7830 | 7830 | 0 |
| 426 | 20250227 | 121400 | 1646241920 | 7830 | 7830 | 7830 | 7830 | 4 |
| 427 | 20250227 | 121300 | 1646210600 | 7830 | 7830 | 7830 | 7830 | 16 |
| 428 | 20250227 | 121200 | 1646085320 | 7810 | 7810 | 7810 | 7810 | 0 |
| 429 | 20250227 | 121100 | 1646085320 | 7810 | 7830 | 7830 | 7810 | 16 |
| 430 | 20250227 | 121000 | 1645960280 | 7830 | 7830 | 7830 | 7820 | 292 |
| 431 | 20250227 | 120900 | 1643676320 | 7830 | 7830 | 7830 | 7830 | 28 |
| 432 | 20250227 | 120800 | 1643457080 | 7840 | 7840 | 7840 | 7840 | 50 |
| 433 | 20250227 | 120700 | 1643065080 | 7840 | 7840 | 7840 | 7840 | 139 |
| 434 | 20250227 | 120600 | 1641975320 | 7840 | 7840 | 7840 | 7840 | 0 |
| 435 | 20250227 | 120500 | 1641975320 | 7840 | 7840 | 7840 | 7840 | 96 |
| 436 | 20250227 | 120400 | 1641222680 | 7850 | 7890 | 7890 | 7850 | 5210 |
| 437 | 20250227 | 120300 | 1600174140 | 7890 | 7890 | 7890 | 7890 | 58 |
| 438 | 20250227 | 120200 | 1599716520 | 7890 | 7890 | 7890 | 7890 | 50 |
| 439 | 20250227 | 120100 | 1599322020 | 7890 | 7890 | 7890 | 7880 | 114 |
| 440 | 20250227 | 120000 | 1598423560 | 7890 | 7890 | 7890 | 7890 | 30 |
| 441 | 20250227 | 115900 | 1598186860 | 7900 | 7900 | 7900 | 7900 | 0 |
| 442 | 20250227 | 115800 | 1598186860 | 7900 | 7900 | 7900 | 7900 | 1 |
| 443 | 20250227 | 115700 | 1598178960 | 7900 | 7900 | 7900 | 7900 | 0 |
| 444 | 20250227 | 115600 | 1598178960 | 7900 | 7900 | 7900 | 7900 | 100 |
| 445 | 20250227 | 115500 | 1597388960 | 7900 | 7890 | 7900 | 7880 | 2462 |
| 446 | 20250227 | 115400 | 1577988360 | 7890 | 7900 | 7900 | 7890 | 533 |
| 447 | 20250227 | 115300 | 1573778160 | 7910 | 7910 | 7910 | 7910 | 0 |
| 448 | 20250227 | 115200 | 1573778160 | 7910 | 7880 | 7910 | 7880 | 11 |
| 449 | 20250227 | 115100 | 1573691450 | 7880 | 7890 | 7890 | 7880 | 70 |
| 450 | 20250227 | 115000 | 1573139360 | 7890 | 7920 | 7920 | 7890 | 988 |
| 451 | 20250227 | 114900 | 1565325710 | 7950 | 7950 | 7950 | 7950 | 50 |
| 452 | 20250227 | 114800 | 1564928210 | 7950 | 7950 | 7950 | 7950 | 0 |
| 453 | 20250227 | 114700 | 1564928210 | 7950 | 7950 | 7950 | 7950 | 0 |
| 454 | 20250227 | 114600 | 1564928210 | 7950 | 7940 | 7950 | 7940 | 1281 |
| 455 | 20250227 | 114500 | 1554747010 | 7930 | 7930 | 7930 | 7930 | 140 |
| 456 | 20250227 | 114400 | 1553636810 | 7960 | 7960 | 7960 | 7960 | 60 |
| 457 | 20250227 | 114300 | 1553159210 | 7960 | 7960 | 7960 | 7960 | 100 |
| 458 | 20250227 | 114200 | 1552363210 | 7960 | 7960 | 7960 | 7960 | 41 |
| 459 | 20250227 | 114100 | 1552036850 | 7970 | 7970 | 7970 | 7930 | 7 |
| 460 | 20250227 | 114000 | 1551981100 | 7970 | 7970 | 7970 | 7970 | 21 |
| 461 | 20250227 | 113900 | 1551813730 | 7990 | 7990 | 7990 | 7990 | 110 |
| 462 | 20250227 | 113800 | 1550934830 | 7990 | 7970 | 7990 | 7970 | 504 |
| 463 | 20250227 | 113700 | 1546914950 | 7980 | 7960 | 7980 | 7960 | 226 |
| 464 | 20250227 | 113600 | 1545113170 | 7960 | 7830 | 7960 | 7830 | 3768 |
| 465 | 20250227 | 113500 | 1515389580 | 7830 | 7840 | 7840 | 7830 | 689 |
| 466 | 20250227 | 113400 | 1509994700 | 7830 | 7830 | 7830 | 7830 | 1179 |
| 467 | 20250227 | 113300 | 1500763130 | 7830 | 7830 | 7830 | 7830 | 0 |
| 468 | 20250227 | 113200 | 1500763130 | 7830 | 7830 | 7830 | 7830 | 222 |
| 469 | 20250227 | 113100 | 1499024870 | 7830 | 7830 | 7830 | 7830 | 1782 |
| 470 | 20250227 | 113000 | 1485071810 | 7830 | 7830 | 7830 | 7830 | 222 |
| 471 | 20250227 | 112900 | 1483333550 | 7830 | 7830 | 7830 | 7830 | 1 |
| 472 | 20250227 | 112800 | 1483325720 | 7830 | 7830 | 7830 | 7830 | 0 |
| 473 | 20250227 | 112700 | 1483325720 | 7830 | 7830 | 7830 | 7830 | 0 |
| 474 | 20250227 | 112600 | 1483325720 | 7830 | 7830 | 7830 | 7830 | 5 |
| 475 | 20250227 | 112500 | 1483286570 | 7830 | 7830 | 7830 | 7830 | 0 |
| 476 | 20250227 | 112400 | 1483286570 | 7830 | 7830 | 7830 | 7830 | 0 |
| 477 | 20250227 | 112300 | 1483286570 | 7830 | 7830 | 7830 | 7830 | 9 |
| 478 | 20250227 | 112200 | 1483216100 | 7830 | 7830 | 7830 | 7830 | 15 |
| 479 | 20250227 | 112100 | 1483098650 | 7830 | 7830 | 7830 | 7830 | 7 |
| 480 | 20250227 | 112000 | 1483043840 | 7820 | 7830 | 7830 | 7820 | 30 |
| 481 | 20250227 | 111900 | 1482809230 | 7820 | 7810 | 7820 | 7810 | 11 |
| 482 | 20250227 | 111800 | 1482723220 | 7810 | 7810 | 7810 | 7810 | 0 |
| 483 | 20250227 | 111700 | 1482723220 | 7810 | 7810 | 7810 | 7810 | 0 |
| 484 | 20250227 | 111600 | 1482723220 | 7810 | 7810 | 7810 | 7810 | 343 |
| 485 | 20250227 | 111500 | 1480044390 | 7810 | 7810 | 7810 | 7810 | 0 |
| 486 | 20250227 | 111400 | 1480044390 | 7810 | 7790 | 7810 | 7780 | 13 |
| 487 | 20250227 | 111300 | 1479943170 | 7780 | 7780 | 7780 | 7780 | 0 |
| 488 | 20250227 | 111200 | 1479943170 | 7780 | 7780 | 7780 | 7780 | 0 |
| 489 | 20250227 | 111100 | 1479943170 | 7780 | 7780 | 7800 | 7780 | 600 |
| 490 | 20250227 | 111000 | 1475273170 | 7780 | 7790 | 7790 | 7780 | 809 |
| 491 | 20250227 | 110900 | 1468974030 | 7790 | 7810 | 7810 | 7790 | 1397 |
| 492 | 20250227 | 110800 | 1458083460 | 7810 | 7820 | 7820 | 7810 | 250 |
| 493 | 20250227 | 110700 | 1456130930 | 7830 | 7830 | 7830 | 7830 | 50 |
| 494 | 20250227 | 110600 | 1455739430 | 7830 | 7830 | 7830 | 7820 | 38 |
| 495 | 20250227 | 110500 | 1455441900 | 7830 | 7830 | 7830 | 7830 | 7 |
| 496 | 20250227 | 110400 | 1455387090 | 7830 | 7850 | 7860 | 7830 | 3024 |
| 497 | 20250227 | 110300 | 1431648910 | 7850 | 7850 | 7850 | 7850 | 9 |
| 498 | 20250227 | 110200 | 1431578260 | 7800 | 7800 | 7800 | 7800 | 0 |
| 499 | 20250227 | 110100 | 1431578260 | 7800 | 7820 | 7820 | 7800 | 533 |
| 500 | 20250227 | 110000 | 1427415530 | 7850 | 7860 | 7860 | 7820 | 74 |
| 501 | 20250227 | 105900 | 1426836750 | 7820 | 7870 | 7870 | 7820 | 3 |
| 502 | 20250227 | 105800 | 1426813190 | 7830 | 7870 | 7870 | 7830 | 718 |
| 503 | 20250227 | 105700 | 1421191090 | 7840 | 7840 | 7840 | 7840 | 30 |
| 504 | 20250227 | 105600 | 1420955890 | 7830 | 7840 | 7840 | 7830 | 1458 |
| 505 | 20250227 | 105500 | 1409525960 | 7880 | 7880 | 7880 | 7880 | 35 |
| 506 | 20250227 | 105400 | 1409250160 | 7840 | 7850 | 7850 | 7840 | 237 |
| 507 | 20250227 | 105300 | 1407389960 | 7890 | 7880 | 7890 | 7880 | 202 |
| 508 | 20250227 | 105200 | 1405797380 | 7890 | 7890 | 7890 | 7890 | 100 |
| 509 | 20250227 | 105100 | 1405008380 | 7890 | 7840 | 7890 | 7840 | 180 |
| 510 | 20250227 | 105000 | 1403595260 | 7850 | 7850 | 7850 | 7850 | 178 |
| 511 | 20250227 | 104900 | 1402197960 | 7890 | 7890 | 7890 | 7890 | 19 |
| 512 | 20250227 | 104800 | 1402048050 | 7890 | 7890 | 7890 | 7890 | 108 |
| 513 | 20250227 | 104700 | 1401195930 | 7890 | 7880 | 7890 | 7880 | 522 |
| 514 | 20250227 | 104600 | 1397077570 | 7860 | 7810 | 7860 | 7810 | 914 |
| 515 | 20250227 | 104500 | 1389926060 | 7820 | 7820 | 7820 | 7820 | 0 |
| 516 | 20250227 | 104400 | 1389926060 | 7820 | 7820 | 7820 | 7820 | 308 |
| 517 | 20250227 | 104300 | 1387517500 | 7830 | 7830 | 7830 | 7830 | 401 |
| 518 | 20250227 | 104200 | 1384377670 | 7830 | 7830 | 7830 | 7830 | 200 |
| 519 | 20250227 | 104100 | 1382811670 | 7830 | 7830 | 7830 | 7830 | 40 |
| 520 | 20250227 | 104000 | 1382498470 | 7830 | 7830 | 7830 | 7830 | 1 |
| 521 | 20250227 | 103900 | 1382490640 | 7810 | 7800 | 7810 | 7800 | 902 |
| 522 | 20250227 | 103800 | 1375446310 | 7800 | 7800 | 7800 | 7800 | 21 |
| 523 | 20250227 | 103700 | 1375282510 | 7800 | 7790 | 7800 | 7790 | 148 |
| 524 | 20250227 | 103600 | 1374128410 | 7790 | 7790 | 7790 | 7790 | 0 |
| 525 | 20250227 | 103500 | 1374128410 | 7790 | 7790 | 7790 | 7790 | 7 |
| 526 | 20250227 | 103400 | 1374073880 | 7810 | 7810 | 7810 | 7810 | 26 |
| 527 | 20250227 | 103300 | 1373870820 | 7810 | 7790 | 7810 | 7790 | 153 |
| 528 | 20250227 | 103200 | 1372678890 | 7790 | 7790 | 7790 | 7790 | 333 |
| 529 | 20250227 | 103100 | 1370084820 | 7790 | 7790 | 7790 | 7790 | 1 |
| 530 | 20250227 | 103000 | 1370077030 | 7790 | 7790 | 7790 | 7790 | 70 |
| 531 | 20250227 | 102900 | 1369531730 | 7790 | 7810 | 7810 | 7790 | 747 |
| 532 | 20250227 | 102800 | 1363698870 | 7810 | 7810 | 7810 | 7810 | 0 |
| 533 | 20250227 | 102700 | 1363698870 | 7810 | 7820 | 7820 | 7810 | 257 |
| 534 | 20250227 | 102600 | 1361690130 | 7830 | 7820 | 7830 | 7820 | 111 |
| 535 | 20250227 | 102500 | 1360822000 | 7840 | 7820 | 7840 | 7820 | 57 |
| 536 | 20250227 | 102400 | 1360376120 | 7810 | 7810 | 7810 | 7810 | 0 |
| 537 | 20250227 | 102300 | 1360376120 | 7810 | 7810 | 7810 | 7810 | 20 |
| 538 | 20250227 | 102200 | 1360219920 | 7840 | 7840 | 7840 | 7840 | 6 |
| 539 | 20250227 | 102100 | 1360172880 | 7840 | 7850 | 7850 | 7840 | 379 |
| 540 | 20250227 | 102000 | 1357201230 | 7850 | 7880 | 7880 | 7850 | 55 |
| 541 | 20250227 | 101900 | 1356769430 | 7880 | 7860 | 7890 | 7860 | 106 |
| 542 | 20250227 | 101800 | 1355934510 | 7870 | 7860 | 7870 | 7860 | 110 |
| 543 | 20250227 | 101700 | 1355068910 | 7860 | 7810 | 7860 | 7810 | 248 |
| 544 | 20250227 | 101600 | 1353124070 | 7830 | 7800 | 7840 | 7800 | 133 |
| 545 | 20250227 | 101500 | 1352083760 | 7790 | 7790 | 7790 | 7790 | 423 |
| 546 | 20250227 | 101400 | 1348788590 | 7790 | 7790 | 7790 | 7790 | 134 |
| 547 | 20250227 | 101300 | 1347744730 | 7790 | 7780 | 7790 | 7780 | 903 |
| 548 | 20250227 | 101200 | 1340718730 | 7780 | 7770 | 7780 | 7770 | 625 |
| 549 | 20250227 | 101100 | 1335861530 | 7770 | 7770 | 7770 | 7770 | 260 |
| 550 | 20250227 | 101000 | 1333841330 | 7770 | 7760 | 7770 | 7750 | 735 |
| 551 | 20250227 | 100900 | 1328137520 | 7760 | 7760 | 7760 | 7750 | 446 |
| 552 | 20250227 | 100800 | 1324676850 | 7780 | 7780 | 7780 | 7770 | 77 |
| 553 | 20250227 | 100700 | 1324078510 | 7760 | 7760 | 7760 | 7760 | 200 |
| 554 | 20250227 | 100600 | 1322526510 | 7760 | 7760 | 7760 | 7760 | 198 |
| 555 | 20250227 | 100500 | 1320990030 | 7760 | 7750 | 7810 | 7750 | 624 |
| 556 | 20250227 | 100400 | 1316146300 | 7810 | 7760 | 7810 | 7760 | 1053 |
| 557 | 20250227 | 100300 | 1307933040 | 7750 | 7750 | 7750 | 7750 | 358 |
| 558 | 20250227 | 100200 | 1305158540 | 7750 | 7750 | 7760 | 7740 | 1049 |
| 559 | 20250227 | 100100 | 1297031970 | 7740 | 7740 | 7740 | 7740 | 1 |
| 560 | 20250227 | 100000 | 1297024230 | 7740 | 7740 | 7740 | 7720 | 447 |
| 561 | 20250227 | 095900 | 1293568230 | 7720 | 7720 | 7720 | 7720 | 900 |
| 562 | 20250227 | 095800 | 1286620230 | 7720 | 7720 | 7720 | 7720 | 198 |
| 563 | 20250227 | 095700 | 1285091670 | 7720 | 7730 | 7760 | 7720 | 370 |
| 564 | 20250227 | 095600 | 1282233230 | 7720 | 7720 | 7730 | 7700 | 3934 |
| 565 | 20250227 | 095500 | 1251887380 | 7720 | 7720 | 7730 | 7720 | 1185 |
| 566 | 20250227 | 095400 | 1242738480 | 7730 | 7750 | 7750 | 7730 | 807 |
| 567 | 20250227 | 095300 | 1236498790 | 7740 | 7800 | 7800 | 7740 | 5395 |
| 568 | 20250227 | 095200 | 1194566820 | 7790 | 7800 | 7800 | 7780 | 885 |
| 569 | 20250227 | 095100 | 1187671740 | 7800 | 7800 | 7800 | 7800 | 1 |
| 570 | 20250227 | 095000 | 1187663940 | 7800 | 7800 | 7800 | 7800 | 1 |
| 571 | 20250227 | 094900 | 1187656140 | 7800 | 7830 | 7830 | 7800 | 1553 |
| 572 | 20250227 | 094800 | 1175519160 | 7830 | 7800 | 7830 | 7800 | 240 |
| 573 | 20250227 | 094700 | 1173641160 | 7800 | 7830 | 7830 | 7800 | 56 |
| 574 | 20250227 | 094600 | 1173202990 | 7820 | 7800 | 7830 | 7800 | 125 |
| 575 | 20250227 | 094500 | 1172226630 | 7780 | 7820 | 7820 | 7780 | 335 |
| 576 | 20250227 | 094400 | 1169619270 | 7830 | 7830 | 7830 | 7830 | 81 |
| 577 | 20250227 | 094300 | 1168985040 | 7830 | 7830 | 7830 | 7830 | 5 |
| 578 | 20250227 | 094200 | 1168945890 | 7780 | 7850 | 7860 | 7780 | 1629 |
| 579 | 20250227 | 094100 | 1156242460 | 7910 | 7850 | 7910 | 7850 | 779 |
| 580 | 20250227 | 094000 | 1150086770 | 7850 | 7850 | 7850 | 7850 | 2 |
| 581 | 20250227 | 093900 | 1150071070 | 7800 | 7800 | 7800 | 7780 | 308 |
| 582 | 20250227 | 093800 | 1147670250 | 7780 | 7780 | 7780 | 7780 | 2113 |
| 583 | 20250227 | 093700 | 1131231110 | 7780 | 7830 | 7830 | 7780 | 653 |
| 584 | 20250227 | 093600 | 1126137160 | 7850 | 7890 | 7890 | 7850 | 238 |
| 585 | 20250227 | 093500 | 1124261340 | 7890 | 7890 | 7910 | 7820 | 745 |
| 586 | 20250227 | 093400 | 1118395740 | 7890 | 7850 | 7900 | 7850 | 859 |
| 587 | 20250227 | 093300 | 1111626500 | 7850 | 7770 | 7850 | 7770 | 1424 |
| 588 | 20250227 | 093200 | 1100494930 | 7770 | 7770 | 7770 | 7770 | 1 |
| 589 | 20250227 | 093100 | 1100487160 | 7760 | 7780 | 7820 | 7740 | 3812 |
| 590 | 20250227 | 093000 | 1070942170 | 7780 | 7770 | 7780 | 7770 | 553 |
| 591 | 20250227 | 092900 | 1066641530 | 7780 | 7780 | 7780 | 7780 | 760 |
| 592 | 20250227 | 092800 | 1060728730 | 7780 | 7760 | 7780 | 7750 | 341 |
| 593 | 20250227 | 092700 | 1058082190 | 7760 | 7800 | 7800 | 7760 | 433 |
| 594 | 20250227 | 092600 | 1054714850 | 7800 | 7830 | 7850 | 7800 | 2078 |
| 595 | 20250227 | 092500 | 1038457030 | 7800 | 7730 | 7830 | 7730 | 3387 |
| 596 | 20250227 | 092400 | 1012129010 | 7750 | 7710 | 7750 | 7710 | 1674 |
| 597 | 20250227 | 092300 | 999187250 | 7710 | 7710 | 7730 | 7710 | 913 |
| 598 | 20250227 | 092200 | 992144710 | 7710 | 7730 | 7740 | 7700 | 4131 |
| 599 | 20250227 | 092100 | 960289410 | 7730 | 7750 | 7750 | 7710 | 2333 |
| 600 | 20250227 | 092000 | 942270710 | 7750 | 7730 | 7760 | 7710 | 4248 |
| 601 | 20250227 | 091900 | 909396490 | 7730 | 7710 | 7790 | 7700 | 6943 |
| 602 | 20250227 | 091800 | 855762810 | 7710 | 7810 | 7810 | 7710 | 13230 |
| 603 | 20250227 | 091700 | 752960890 | 7830 | 7930 | 7930 | 7810 | 7370 |
| 604 | 20250227 | 091600 | 695042230 | 7930 | 7940 | 7940 | 7920 | 1993 |
| 605 | 20250227 | 091500 | 679232560 | 7940 | 7940 | 7960 | 7930 | 1170 |
| 606 | 20250227 | 091400 | 669929610 | 7940 | 7970 | 7970 | 7940 | 2164 |
| 607 | 20250227 | 091300 | 652736900 | 7960 | 7960 | 7970 | 7910 | 4051 |
| 608 | 20250227 | 091200 | 620529490 | 7980 | 7980 | 7980 | 7950 | 2087 |
| 609 | 20250227 | 091100 | 603917860 | 7980 | 8020 | 8020 | 7980 | 2778 |
| 610 | 20250227 | 091000 | 581706520 | 8020 | 8010 | 8020 | 8010 | 235 |
| 611 | 20250227 | 090900 | 579823870 | 8050 | 8010 | 8060 | 8010 | 3775 |
| 612 | 20250227 | 090800 | 549442320 | 8000 | 8030 | 8050 | 8000 | 1614 |
| 613 | 20250227 | 090700 | 536484700 | 8060 | 8020 | 8060 | 8020 | 1779 |
| 614 | 20250227 | 090600 | 522162440 | 8020 | 8020 | 8050 | 7960 | 13532 |
| 615 | 20250227 | 090500 | 414118160 | 8060 | 8130 | 8180 | 8040 | 14648 |
| 616 | 20250227 | 090400 | 295159240 | 8160 | 8130 | 8190 | 8100 | 8880 |
| 617 | 20250227 | 090300 | 222793430 | 8130 | 8190 | 8250 | 8110 | 18087 |
| 618 | 20250227 | 090200 | 74379730 | 8250 | 8150 | 8250 | 8150 | 3196 |
| 619 | 20250227 | 090100 | 48274810 | 8400 | 8400 | 8400 | 8400 | 0 |
| 620 | 20250227 | 090000 | 48274810 | 8400 | 8000 | 8400 | 8000 | 5139 |