30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 191700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 20205 |
| 3 | 20250227 | 191600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20250227 | 191500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20250227 | 191400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20250227 | 191300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20250227 | 191200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20250227 | 191100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20250227 | 191000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20250227 | 190900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20250227 | 190800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20250227 | 190700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20250227 | 190600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20250227 | 190500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20250227 | 190400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20250227 | 190300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20250227 | 190200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20250227 | 190100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20250227 | 190000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20250227 | 185900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20250227 | 185800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20250227 | 185700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20250227 | 185600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20250227 | 185500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20250227 | 185400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20250227 | 185300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20250227 | 185200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20250227 | 185100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20250227 | 185000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20250227 | 184900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20250227 | 184800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20250227 | 184700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 20205 |
| 33 | 20250227 | 184600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20250227 | 184500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20250227 | 184400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20250227 | 184300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20250227 | 184200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20250227 | 184100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20250227 | 184000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20250227 | 183900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20250227 | 183800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20250227 | 183700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20250227 | 183600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20250227 | 183500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20250227 | 183400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20250227 | 183300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20250227 | 183200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20250227 | 183100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20250227 | 183000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20250227 | 182900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20250227 | 182800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20250227 | 182700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20250227 | 182600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20250227 | 182500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20250227 | 182400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20250227 | 182300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20250227 | 182200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20250227 | 182100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20250227 | 182000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20250227 | 181900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20250227 | 181800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20250227 | 181700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 20205 |
| 63 | 20250227 | 181600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20250227 | 181500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20250227 | 181400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20250227 | 181300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20250227 | 181200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20250227 | 181100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20250227 | 181000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20250227 | 180900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20250227 | 180800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20250227 | 180700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20250227 | 180600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20250227 | 180500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20250227 | 180400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20250227 | 180300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20250227 | 180200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20250227 | 180100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20250227 | 180000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20250227 | 175900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20250227 | 175800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20250227 | 175700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20250227 | 175600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20250227 | 175500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20250227 | 175400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20250227 | 175300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20250227 | 175200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20250227 | 175100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20250227 | 175000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20250227 | 174900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20250227 | 174800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20250227 | 174700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 20205 |
| 93 | 20250227 | 174600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20250227 | 174500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20250227 | 174400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20250227 | 174300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20250227 | 174200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20250227 | 174100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20250227 | 174000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20250227 | 173900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20250227 | 173800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20250227 | 173700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20250227 | 173600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20250227 | 173500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20250227 | 173400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20250227 | 173300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20250227 | 173200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20250227 | 173100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20250227 | 173000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20250227 | 172900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20250227 | 172800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20250227 | 172700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20250227 | 172600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20250227 | 172500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20250227 | 172400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20250227 | 172300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20250227 | 172200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20250227 | 172100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20250227 | 172000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20250227 | 171900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20250227 | 171800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20250227 | 171700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 20205 |
| 123 | 20250227 | 171600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20250227 | 171500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20250227 | 171400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20250227 | 171300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20250227 | 171200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20250227 | 171100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20250227 | 171000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20250227 | 170900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20250227 | 170800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20250227 | 170700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20250227 | 170600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20250227 | 170500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20250227 | 170400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20250227 | 170300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20250227 | 170200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20250227 | 170100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20250227 | 170000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20250227 | 165900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20250227 | 165800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20250227 | 165700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20250227 | 165600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20250227 | 165500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20250227 | 165400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20250227 | 165300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20250227 | 165200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20250227 | 165100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20250227 | 165000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20250227 | 164900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20250227 | 164800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20250227 | 164700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 20205 |
| 153 | 20250227 | 164600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20250227 | 164500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20250227 | 164400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20250227 | 164300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20250227 | 164200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20250227 | 164100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20250227 | 164000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20250227 | 163900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20250227 | 163800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20250227 | 163700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20250227 | 163600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20250227 | 163500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20250227 | 163400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20250227 | 163300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20250227 | 163200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20250227 | 163100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20250227 | 163000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20250227 | 162900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20250227 | 162800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20250227 | 162700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20250227 | 162600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20250227 | 162500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20250227 | 162400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20250227 | 162300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20250227 | 162200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20250227 | 162100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20250227 | 162000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20250227 | 161900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20250227 | 161800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20250227 | 161700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 20205 |
| 183 | 20250227 | 161600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20250227 | 161500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20250227 | 161400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20250227 | 161300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20250227 | 161200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 188 | 20250227 | 161100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 189 | 20250227 | 161000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20250227 | 160900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20250227 | 160800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 192 | 20250227 | 160700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 193 | 20250227 | 160600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 194 | 20250227 | 160500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 195 | 20250227 | 160400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 196 | 20250227 | 160300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 197 | 20250227 | 160200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 198 | 20250227 | 160100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 199 | 20250227 | 160000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 200 | 20250227 | 155900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 201 | 20250227 | 155800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 202 | 20250227 | 155700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 203 | 20250227 | 155600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20250227 | 155500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20250227 | 155400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 206 | 20250227 | 155300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 207 | 20250227 | 155200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20250227 | 155100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20250227 | 155000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20250227 | 154900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20250227 | 154800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20250227 | 154700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 20205 |
| 213 | 20250227 | 154600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20250227 | 154500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20250227 | 154400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20250227 | 154300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20250227 | 154200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20250227 | 154100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20250227 | 154000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20250227 | 153900 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20250227 | 153800 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20250227 | 153700 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 223 | 20250227 | 153600 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 224 | 20250227 | 153500 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 225 | 20250227 | 153400 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 226 | 20250227 | 153300 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 227 | 20250227 | 153200 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 228 | 20250227 | 153100 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 229 | 20250227 | 153000 | 1183874315 | 3960 | 3960 | 3960 | 3960 | 20205 |
| 230 | 20250227 | 152900 | 1103862515 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20250227 | 152800 | 1103862515 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20250227 | 152700 | 1103862515 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20250227 | 152600 | 1103862515 | 3930 | 3930 | 3930 | 3930 | 0 |
| 234 | 20250227 | 152500 | 1103862515 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20250227 | 152400 | 1103862515 | 3930 | 3930 | 3930 | 3930 | 0 |
| 236 | 20250227 | 152300 | 1103862515 | 3930 | 3930 | 3930 | 3930 | 0 |
| 237 | 20250227 | 152200 | 1103862515 | 3930 | 3930 | 3930 | 3930 | 0 |
| 238 | 20250227 | 152100 | 1103862515 | 3930 | 3930 | 3930 | 3930 | 0 |
| 239 | 20250227 | 152000 | 1103862515 | 3930 | 3930 | 3930 | 3930 | 0 |
| 240 | 20250227 | 151900 | 1103862515 | 3930 | 3940 | 3945 | 3930 | 3067 |
| 241 | 20250227 | 151800 | 1091806410 | 3945 | 3945 | 3945 | 3945 | 23 |
| 242 | 20250227 | 151700 | 1091715675 | 3955 | 3920 | 3955 | 3920 | 5864 |
| 243 | 20250227 | 151600 | 1068617845 | 3920 | 3925 | 3925 | 3915 | 302 |
| 244 | 20250227 | 151500 | 1067435285 | 3925 | 3920 | 3925 | 3920 | 16 |
| 245 | 20250227 | 151400 | 1067372490 | 3925 | 3915 | 3925 | 3910 | 5418 |
| 246 | 20250227 | 151300 | 1046178080 | 3920 | 3925 | 3930 | 3920 | 2419 |
| 247 | 20250227 | 151200 | 1036691085 | 3925 | 3925 | 3925 | 3920 | 205 |
| 248 | 20250227 | 151100 | 1035886485 | 3935 | 3935 | 3935 | 3935 | 254 |
| 249 | 20250227 | 151000 | 1034886995 | 3935 | 3915 | 3935 | 3915 | 467 |
| 250 | 20250227 | 150900 | 1033058525 | 3920 | 3920 | 3920 | 3920 | 105 |
| 251 | 20250227 | 150800 | 1032646925 | 3940 | 3940 | 3940 | 3940 | 0 |
| 252 | 20250227 | 150700 | 1032646925 | 3940 | 3940 | 3940 | 3915 | 99 |
| 253 | 20250227 | 150600 | 1032259265 | 3940 | 3940 | 3940 | 3915 | 502 |
| 254 | 20250227 | 150500 | 1030293725 | 3945 | 3945 | 3945 | 3915 | 3134 |
| 255 | 20250227 | 150400 | 1018016495 | 3920 | 3940 | 3950 | 3920 | 7054 |
| 256 | 20250227 | 150300 | 990323995 | 3940 | 3940 | 3940 | 3940 | 236 |
| 257 | 20250227 | 150200 | 989394155 | 3955 | 3940 | 3955 | 3940 | 954 |
| 258 | 20250227 | 150100 | 985635380 | 3960 | 3955 | 3960 | 3955 | 128 |
| 259 | 20250227 | 150000 | 985128505 | 3960 | 3960 | 3960 | 3935 | 1465 |
| 260 | 20250227 | 145900 | 979359320 | 3960 | 3940 | 3960 | 3940 | 2442 |
| 261 | 20250227 | 145800 | 969730605 | 3945 | 3950 | 3950 | 3945 | 216 |
| 262 | 20250227 | 145700 | 968878415 | 3950 | 3950 | 3950 | 3950 | 0 |
| 263 | 20250227 | 145600 | 968878415 | 3950 | 3960 | 3960 | 3950 | 2900 |
| 264 | 20250227 | 145500 | 957410720 | 3965 | 3960 | 3965 | 3960 | 1267 |
| 265 | 20250227 | 145400 | 952389615 | 3965 | 3965 | 3965 | 3955 | 1548 |
| 266 | 20250227 | 145300 | 946254875 | 3965 | 3965 | 3970 | 3965 | 780 |
| 267 | 20250227 | 145200 | 943161450 | 3965 | 3940 | 3965 | 3940 | 1741 |
| 268 | 20250227 | 145100 | 936277270 | 3940 | 3940 | 3940 | 3940 | 733 |
| 269 | 20250227 | 145000 | 933389250 | 3960 | 3950 | 3960 | 3930 | 1010 |
| 270 | 20250227 | 144900 | 929414665 | 3960 | 3950 | 3960 | 3950 | 575 |
| 271 | 20250227 | 144800 | 927141915 | 3965 | 3965 | 3965 | 3965 | 0 |
| 272 | 20250227 | 144700 | 927141915 | 3965 | 3945 | 3965 | 3940 | 4742 |
| 273 | 20250227 | 144600 | 908392240 | 3925 | 3930 | 3930 | 3925 | 3835 |
| 274 | 20250227 | 144500 | 893334805 | 3925 | 3925 | 3925 | 3925 | 0 |
| 275 | 20250227 | 144400 | 893334805 | 3925 | 3925 | 3925 | 3925 | 100 |
| 276 | 20250227 | 144300 | 892942305 | 3925 | 3925 | 3925 | 3925 | 0 |
| 277 | 20250227 | 144200 | 892942305 | 3925 | 3940 | 3940 | 3920 | 3175 |
| 278 | 20250227 | 144100 | 880469165 | 3940 | 3940 | 3940 | 3940 | 6 |
| 279 | 20250227 | 144000 | 880445525 | 3940 | 3940 | 3940 | 3940 | 15 |
| 280 | 20250227 | 143900 | 880386425 | 3940 | 3940 | 3940 | 3940 | 12 |
| 281 | 20250227 | 143800 | 880339145 | 3945 | 3945 | 3945 | 3935 | 301 |
| 282 | 20250227 | 143700 | 879151750 | 3940 | 3940 | 3940 | 3940 | 2050 |
| 283 | 20250227 | 143600 | 871074750 | 3955 | 3940 | 3955 | 3940 | 429 |
| 284 | 20250227 | 143500 | 869380105 | 3940 | 3940 | 3940 | 3940 | 7 |
| 285 | 20250227 | 143400 | 869352525 | 3945 | 3945 | 3945 | 3945 | 390 |
| 286 | 20250227 | 143300 | 867813975 | 3940 | 3940 | 3940 | 3940 | 280 |
| 287 | 20250227 | 143200 | 866710775 | 3940 | 3940 | 3940 | 3940 | 497 |
| 288 | 20250227 | 143100 | 864752595 | 3940 | 3940 | 3940 | 3930 | 1926 |
| 289 | 20250227 | 143000 | 857171170 | 3940 | 3935 | 3940 | 3935 | 173 |
| 290 | 20250227 | 142900 | 856490200 | 3935 | 3930 | 3935 | 3930 | 110 |
| 291 | 20250227 | 142800 | 856057850 | 3940 | 3940 | 3940 | 3940 | 0 |
| 292 | 20250227 | 142700 | 856057850 | 3940 | 3940 | 3940 | 3940 | 0 |
| 293 | 20250227 | 142600 | 856057850 | 3940 | 3940 | 3940 | 3940 | 418 |
| 294 | 20250227 | 142500 | 854410930 | 3925 | 3935 | 3935 | 3925 | 461 |
| 295 | 20250227 | 142400 | 852599835 | 3935 | 3935 | 3935 | 3935 | 75 |
| 296 | 20250227 | 142300 | 852304710 | 3935 | 3930 | 3935 | 3930 | 278 |
| 297 | 20250227 | 142200 | 851211920 | 3930 | 3930 | 3930 | 3930 | 60 |
| 298 | 20250227 | 142100 | 850976120 | 3935 | 3935 | 3935 | 3935 | 464 |
| 299 | 20250227 | 142000 | 849150280 | 3935 | 3935 | 3935 | 3935 | 144 |
| 300 | 20250227 | 141900 | 848583640 | 3935 | 3935 | 3935 | 3935 | 0 |
| 301 | 20250227 | 141800 | 848583640 | 3935 | 3935 | 3935 | 3935 | 30 |
| 302 | 20250227 | 141700 | 848465590 | 3935 | 3935 | 3935 | 3935 | 166 |
| 303 | 20250227 | 141600 | 847812380 | 3935 | 3925 | 3935 | 3920 | 3126 |
| 304 | 20250227 | 141500 | 835528775 | 3925 | 3925 | 3925 | 3925 | 10 |
| 305 | 20250227 | 141400 | 835489525 | 3925 | 3925 | 3925 | 3925 | 323 |
| 306 | 20250227 | 141300 | 834221750 | 3930 | 3925 | 3930 | 3925 | 138 |
| 307 | 20250227 | 141200 | 833680050 | 3925 | 3925 | 3925 | 3925 | 580 |
| 308 | 20250227 | 141100 | 831403550 | 3920 | 3920 | 3920 | 3920 | 0 |
| 309 | 20250227 | 141000 | 831403550 | 3920 | 3920 | 3920 | 3920 | 230 |
| 310 | 20250227 | 140900 | 830501950 | 3925 | 3925 | 3925 | 3925 | 1573 |
| 311 | 20250227 | 140800 | 824327925 | 3925 | 3925 | 3925 | 3925 | 10 |
| 312 | 20250227 | 140700 | 824288675 | 3925 | 3925 | 3925 | 3925 | 0 |
| 313 | 20250227 | 140600 | 824288675 | 3925 | 3925 | 3925 | 3925 | 20 |
| 314 | 20250227 | 140500 | 824210175 | 3925 | 3925 | 3925 | 3925 | 463 |
| 315 | 20250227 | 140400 | 822392900 | 3925 | 3925 | 3925 | 3925 | 2 |
| 316 | 20250227 | 140300 | 822385050 | 3930 | 3930 | 3930 | 3930 | 5 |
| 317 | 20250227 | 140200 | 822365400 | 3925 | 3925 | 3925 | 3925 | 151 |
| 318 | 20250227 | 140100 | 821772725 | 3925 | 3925 | 3925 | 3925 | 0 |
| 319 | 20250227 | 140000 | 821772725 | 3925 | 3925 | 3925 | 3925 | 145 |
| 320 | 20250227 | 135900 | 821203600 | 3925 | 3925 | 3925 | 3925 | 0 |
| 321 | 20250227 | 135800 | 821203600 | 3925 | 3925 | 3925 | 3925 | 20 |
| 322 | 20250227 | 135700 | 821125100 | 3925 | 3925 | 3925 | 3925 | 175 |
| 323 | 20250227 | 135600 | 820438225 | 3925 | 3925 | 3925 | 3925 | 0 |
| 324 | 20250227 | 135500 | 820438225 | 3925 | 3925 | 3925 | 3925 | 168 |
| 325 | 20250227 | 135400 | 819778825 | 3925 | 3925 | 3925 | 3925 | 0 |
| 326 | 20250227 | 135300 | 819778825 | 3925 | 3925 | 3925 | 3925 | 0 |
| 327 | 20250227 | 135200 | 819778825 | 3925 | 3925 | 3925 | 3925 | 215 |
| 328 | 20250227 | 135100 | 818934950 | 3925 | 3925 | 3925 | 3925 | 10 |
| 329 | 20250227 | 135000 | 818895700 | 3925 | 3925 | 3925 | 3925 | 396 |
| 330 | 20250227 | 134900 | 817341400 | 3925 | 3925 | 3925 | 3925 | 46 |
| 331 | 20250227 | 134800 | 817160850 | 3930 | 3925 | 3930 | 3925 | 184 |
| 332 | 20250227 | 134700 | 816438395 | 3925 | 3925 | 3925 | 3925 | 197 |
| 333 | 20250227 | 134600 | 815665170 | 3925 | 3925 | 3925 | 3925 | 2274 |
| 334 | 20250227 | 134500 | 806739720 | 3930 | 3930 | 3930 | 3930 | 1385 |
| 335 | 20250227 | 134400 | 801296670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 336 | 20250227 | 134300 | 801296670 | 3930 | 3930 | 3930 | 3930 | 114 |
| 337 | 20250227 | 134200 | 800848650 | 3930 | 3930 | 3930 | 3930 | 0 |
| 338 | 20250227 | 134100 | 800848650 | 3930 | 3930 | 3930 | 3930 | 1 |
| 339 | 20250227 | 134000 | 800844720 | 3930 | 3930 | 3930 | 3930 | 1000 |
| 340 | 20250227 | 133900 | 796914720 | 3930 | 3930 | 3930 | 3930 | 212 |
| 341 | 20250227 | 133800 | 796081560 | 3930 | 3930 | 3930 | 3930 | 410 |
| 342 | 20250227 | 133700 | 794470260 | 3930 | 3930 | 3930 | 3930 | 127 |
| 343 | 20250227 | 133600 | 793971150 | 3930 | 3930 | 3930 | 3930 | 1000 |
| 344 | 20250227 | 133500 | 790041150 | 3930 | 3930 | 3930 | 3930 | 10 |
| 345 | 20250227 | 133400 | 790001850 | 3930 | 3930 | 3930 | 3930 | 200 |
| 346 | 20250227 | 133300 | 789215850 | 3930 | 3930 | 3930 | 3930 | 214 |
| 347 | 20250227 | 133200 | 788374830 | 3935 | 3935 | 3935 | 3935 | 100 |
| 348 | 20250227 | 133100 | 787981330 | 3935 | 3930 | 3935 | 3930 | 548 |
| 349 | 20250227 | 133000 | 785825150 | 3930 | 3930 | 3930 | 3930 | 158 |
| 350 | 20250227 | 132900 | 785204210 | 3930 | 3930 | 3930 | 3930 | 673 |
| 351 | 20250227 | 132800 | 782559320 | 3930 | 3930 | 3930 | 3930 | 418 |
| 352 | 20250227 | 132700 | 780916580 | 3935 | 3935 | 3935 | 3935 | 1139 |
| 353 | 20250227 | 132600 | 776434615 | 3940 | 3940 | 3940 | 3940 | 1 |
| 354 | 20250227 | 132500 | 776430675 | 3935 | 3935 | 3935 | 3935 | 60 |
| 355 | 20250227 | 132400 | 776194575 | 3935 | 3935 | 3935 | 3935 | 0 |
| 356 | 20250227 | 132300 | 776194575 | 3935 | 3935 | 3935 | 3935 | 227 |
| 357 | 20250227 | 132200 | 775301330 | 3940 | 3935 | 3940 | 3935 | 349 |
| 358 | 20250227 | 132100 | 773927515 | 3940 | 3935 | 3940 | 3935 | 51 |
| 359 | 20250227 | 132000 | 773726825 | 3935 | 3935 | 3935 | 3935 | 0 |
| 360 | 20250227 | 131900 | 773726825 | 3935 | 3935 | 3935 | 3935 | 50 |
| 361 | 20250227 | 131800 | 773530075 | 3935 | 3935 | 3935 | 3935 | 600 |
| 362 | 20250227 | 131700 | 771169075 | 3935 | 3935 | 3935 | 3935 | 10 |
| 363 | 20250227 | 131600 | 771129725 | 3940 | 3940 | 3940 | 3940 | 1525 |
| 364 | 20250227 | 131500 | 765121225 | 3940 | 3940 | 3940 | 3940 | 1441 |
| 365 | 20250227 | 131400 | 759443685 | 3945 | 3945 | 3945 | 3945 | 1 |
| 366 | 20250227 | 131300 | 759439740 | 3945 | 3945 | 3945 | 3945 | 0 |
| 367 | 20250227 | 131200 | 759439740 | 3945 | 3945 | 3945 | 3945 | 0 |
| 368 | 20250227 | 131100 | 759439740 | 3945 | 3945 | 3945 | 3945 | 0 |
| 369 | 20250227 | 131000 | 759439740 | 3945 | 3945 | 3945 | 3945 | 1 |
| 370 | 20250227 | 130900 | 759435795 | 3940 | 3945 | 3945 | 3940 | 151 |
| 371 | 20250227 | 130800 | 758840845 | 3945 | 3945 | 3945 | 3940 | 152 |
| 372 | 20250227 | 130700 | 758241950 | 3940 | 3945 | 3945 | 3940 | 201 |
| 373 | 20250227 | 130600 | 757450005 | 3945 | 3940 | 3945 | 3940 | 1239 |
| 374 | 20250227 | 130500 | 752568335 | 3945 | 3945 | 3945 | 3945 | 1 |
| 375 | 20250227 | 130400 | 752564390 | 3940 | 3940 | 3940 | 3940 | 243 |
| 376 | 20250227 | 130300 | 751606970 | 3940 | 3940 | 3940 | 3940 | 508 |
| 377 | 20250227 | 130200 | 749605450 | 3940 | 3935 | 3940 | 3935 | 91 |
| 378 | 20250227 | 130100 | 749247360 | 3940 | 3935 | 3940 | 3935 | 42 |
| 379 | 20250227 | 130000 | 749082085 | 3940 | 3940 | 3940 | 3940 | 1 |
| 380 | 20250227 | 125900 | 749078145 | 3935 | 3935 | 3935 | 3935 | 0 |
| 381 | 20250227 | 125800 | 749078145 | 3935 | 3935 | 3935 | 3935 | 12 |
| 382 | 20250227 | 125700 | 749030925 | 3935 | 3940 | 3940 | 3935 | 1013 |
| 383 | 20250227 | 125600 | 745040885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 384 | 20250227 | 125500 | 745040885 | 3940 | 3940 | 3940 | 3940 | 118 |
| 385 | 20250227 | 125400 | 744575965 | 3940 | 3940 | 3940 | 3940 | 0 |
| 386 | 20250227 | 125300 | 744575965 | 3940 | 3945 | 3945 | 3940 | 157 |
| 387 | 20250227 | 125200 | 743957380 | 3940 | 3940 | 3940 | 3940 | 100 |
| 388 | 20250227 | 125100 | 743563380 | 3945 | 3945 | 3945 | 3945 | 0 |
| 389 | 20250227 | 125000 | 743563380 | 3945 | 3940 | 3945 | 3940 | 8 |
| 390 | 20250227 | 124900 | 743531855 | 3945 | 3945 | 3945 | 3945 | 100 |
| 391 | 20250227 | 124800 | 743137355 | 3945 | 3945 | 3945 | 3945 | 0 |
| 392 | 20250227 | 124700 | 743137355 | 3945 | 3940 | 3945 | 3940 | 2 |
| 393 | 20250227 | 124600 | 743129470 | 3940 | 3940 | 3940 | 3940 | 114 |
| 394 | 20250227 | 124500 | 742680310 | 3940 | 3945 | 3945 | 3940 | 1101 |
| 395 | 20250227 | 124400 | 738337365 | 3945 | 3945 | 3945 | 3945 | 0 |
| 396 | 20250227 | 124300 | 738337365 | 3945 | 3945 | 3945 | 3945 | 0 |
| 397 | 20250227 | 124200 | 738337365 | 3945 | 3935 | 3945 | 3935 | 157 |
| 398 | 20250227 | 124100 | 737718235 | 3935 | 3940 | 3940 | 3935 | 206 |
| 399 | 20250227 | 124000 | 736907125 | 3940 | 3940 | 3940 | 3940 | 1 |
| 400 | 20250227 | 123900 | 736903185 | 3935 | 3935 | 3935 | 3935 | 100 |
| 401 | 20250227 | 123800 | 736509685 | 3940 | 3940 | 3940 | 3940 | 289 |
| 402 | 20250227 | 123700 | 735371025 | 3935 | 3935 | 3935 | 3935 | 100 |
| 403 | 20250227 | 123600 | 734977525 | 3940 | 3940 | 3940 | 3940 | 400 |
| 404 | 20250227 | 123500 | 733401525 | 3935 | 3935 | 3935 | 3935 | 0 |
| 405 | 20250227 | 123400 | 733401525 | 3935 | 3940 | 3940 | 3935 | 49 |
| 406 | 20250227 | 123300 | 733208660 | 3940 | 3940 | 3940 | 3940 | 22 |
| 407 | 20250227 | 123200 | 733121980 | 3935 | 3935 | 3935 | 3935 | 0 |
| 408 | 20250227 | 123100 | 733121980 | 3935 | 3940 | 3940 | 3935 | 338 |
| 409 | 20250227 | 123000 | 731791900 | 3940 | 3940 | 3940 | 3935 | 438 |
| 410 | 20250227 | 122900 | 730066205 | 3945 | 3940 | 3945 | 3940 | 10 |
| 411 | 20250227 | 122800 | 730026795 | 3945 | 3945 | 3945 | 3940 | 26 |
| 412 | 20250227 | 122700 | 729924245 | 3940 | 3945 | 3945 | 3940 | 337 |
| 413 | 20250227 | 122600 | 728595580 | 3950 | 3950 | 3950 | 3950 | 0 |
| 414 | 20250227 | 122500 | 728595580 | 3950 | 3950 | 3950 | 3950 | 0 |
| 415 | 20250227 | 122400 | 728595580 | 3950 | 3950 | 3950 | 3950 | 10 |
| 416 | 20250227 | 122300 | 728556080 | 3950 | 3950 | 3950 | 3950 | 0 |
| 417 | 20250227 | 122200 | 728556080 | 3950 | 3950 | 3950 | 3950 | 1706 |
| 418 | 20250227 | 122100 | 721817380 | 3950 | 3950 | 3950 | 3950 | 1016 |
| 419 | 20250227 | 122000 | 717804180 | 3950 | 3950 | 3950 | 3950 | 0 |
| 420 | 20250227 | 121900 | 717804180 | 3950 | 3950 | 3950 | 3950 | 1 |
| 421 | 20250227 | 121800 | 717800230 | 3940 | 3940 | 3940 | 3940 | 708 |
| 422 | 20250227 | 121700 | 715010710 | 3940 | 3940 | 3940 | 3940 | 1 |
| 423 | 20250227 | 121600 | 715006770 | 3935 | 3940 | 3940 | 3930 | 214 |
| 424 | 20250227 | 121500 | 714165685 | 3930 | 3930 | 3940 | 3930 | 27 |
| 425 | 20250227 | 121400 | 714059565 | 3930 | 3935 | 3935 | 3930 | 100 |
| 426 | 20250227 | 121300 | 713666560 | 3940 | 3940 | 3940 | 3940 | 1 |
| 427 | 20250227 | 121200 | 713662620 | 3945 | 3940 | 3950 | 3940 | 900 |
| 428 | 20250227 | 121100 | 710116295 | 3935 | 3935 | 3935 | 3935 | 261 |
| 429 | 20250227 | 121000 | 709089260 | 3935 | 3925 | 3935 | 3925 | 4 |
| 430 | 20250227 | 120900 | 709073550 | 3935 | 3935 | 3935 | 3935 | 0 |
| 431 | 20250227 | 120800 | 709073550 | 3935 | 3935 | 3935 | 3935 | 2 |
| 432 | 20250227 | 120700 | 709065680 | 3935 | 3935 | 3935 | 3935 | 1 |
| 433 | 20250227 | 120600 | 709061745 | 3935 | 3935 | 3940 | 3925 | 1433 |
| 434 | 20250227 | 120500 | 703427150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 435 | 20250227 | 120400 | 703427150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 436 | 20250227 | 120300 | 703427150 | 3940 | 3940 | 3940 | 3940 | 1 |
| 437 | 20250227 | 120200 | 703423210 | 3940 | 3940 | 3940 | 3940 | 0 |
| 438 | 20250227 | 120100 | 703423210 | 3940 | 3940 | 3940 | 3940 | 3 |
| 439 | 20250227 | 120000 | 703411390 | 3940 | 3940 | 3940 | 3940 | 7 |
| 440 | 20250227 | 115900 | 703383810 | 3935 | 3935 | 3935 | 3935 | 94 |
| 441 | 20250227 | 115800 | 703013920 | 3935 | 3935 | 3935 | 3935 | 0 |
| 442 | 20250227 | 115700 | 703013920 | 3935 | 3935 | 3935 | 3935 | 0 |
| 443 | 20250227 | 115600 | 703013920 | 3935 | 3935 | 3935 | 3935 | 234 |
| 444 | 20250227 | 115500 | 702093130 | 3935 | 3930 | 3935 | 3930 | 381 |
| 445 | 20250227 | 115400 | 700595790 | 3930 | 3930 | 3930 | 3930 | 5 |
| 446 | 20250227 | 115300 | 700576140 | 3930 | 3930 | 3930 | 3930 | 30 |
| 447 | 20250227 | 115200 | 700458240 | 3930 | 3930 | 3930 | 3930 | 2055 |
| 448 | 20250227 | 115100 | 692382090 | 3935 | 3935 | 3935 | 3935 | 0 |
| 449 | 20250227 | 115000 | 692382090 | 3935 | 3935 | 3935 | 3935 | 0 |
| 450 | 20250227 | 114900 | 692382090 | 3935 | 3930 | 3935 | 3930 | 32 |
| 451 | 20250227 | 114800 | 692256325 | 3930 | 3930 | 3930 | 3930 | 104 |
| 452 | 20250227 | 114700 | 691847605 | 3930 | 3935 | 3935 | 3930 | 47 |
| 453 | 20250227 | 114600 | 691662785 | 3935 | 3935 | 3935 | 3935 | 0 |
| 454 | 20250227 | 114500 | 691662785 | 3935 | 3935 | 3935 | 3935 | 26 |
| 455 | 20250227 | 114400 | 691560475 | 3940 | 3940 | 3940 | 3940 | 249 |
| 456 | 20250227 | 114300 | 690579415 | 3940 | 3930 | 3940 | 3930 | 591 |
| 457 | 20250227 | 114200 | 688254315 | 3935 | 3935 | 3935 | 3935 | 90 |
| 458 | 20250227 | 114100 | 687900165 | 3935 | 3930 | 3935 | 3930 | 2 |
| 459 | 20250227 | 114000 | 687892300 | 3930 | 3925 | 3930 | 3925 | 2283 |
| 460 | 20250227 | 113900 | 678926235 | 3920 | 3920 | 3920 | 3920 | 1790 |
| 461 | 20250227 | 113800 | 671909435 | 3920 | 3920 | 3920 | 3920 | 210 |
| 462 | 20250227 | 113700 | 671086235 | 3920 | 3920 | 3920 | 3920 | 0 |
| 463 | 20250227 | 113600 | 671086235 | 3920 | 3920 | 3920 | 3920 | 100 |
| 464 | 20250227 | 113500 | 670694235 | 3920 | 3910 | 3920 | 3905 | 1316 |
| 465 | 20250227 | 113400 | 665553605 | 3910 | 3910 | 3915 | 3910 | 3229 |
| 466 | 20250227 | 113300 | 652926890 | 3915 | 3915 | 3915 | 3915 | 50 |
| 467 | 20250227 | 113200 | 652731140 | 3915 | 3915 | 3915 | 3915 | 30 |
| 468 | 20250227 | 113100 | 652613690 | 3910 | 3910 | 3910 | 3910 | 380 |
| 469 | 20250227 | 113000 | 651127890 | 3915 | 3915 | 3915 | 3915 | 35 |
| 470 | 20250227 | 112900 | 650990865 | 3920 | 3915 | 3920 | 3915 | 12 |
| 471 | 20250227 | 112800 | 650943870 | 3915 | 3915 | 3915 | 3915 | 400 |
| 472 | 20250227 | 112700 | 649377870 | 3920 | 3915 | 3920 | 3910 | 2572 |
| 473 | 20250227 | 112600 | 639319840 | 3920 | 3920 | 3920 | 3920 | 0 |
| 474 | 20250227 | 112500 | 639319840 | 3920 | 3915 | 3920 | 3910 | 376 |
| 475 | 20250227 | 112400 | 637849665 | 3915 | 3915 | 3915 | 3915 | 283 |
| 476 | 20250227 | 112300 | 636741720 | 3915 | 3915 | 3915 | 3915 | 113 |
| 477 | 20250227 | 112200 | 636299325 | 3915 | 3915 | 3915 | 3915 | 10 |
| 478 | 20250227 | 112100 | 636260175 | 3915 | 3915 | 3915 | 3915 | 6 |
| 479 | 20250227 | 112000 | 636236685 | 3915 | 3915 | 3915 | 3915 | 1 |
| 480 | 20250227 | 111900 | 636232770 | 3905 | 3910 | 3915 | 3905 | 4877 |
| 481 | 20250227 | 111800 | 617183350 | 3920 | 3920 | 3920 | 3920 | 1 |
| 482 | 20250227 | 111700 | 617179430 | 3920 | 3920 | 3920 | 3920 | 238 |
| 483 | 20250227 | 111600 | 616246470 | 3920 | 3920 | 3920 | 3920 | 6 |
| 484 | 20250227 | 111500 | 616222950 | 3920 | 3920 | 3920 | 3920 | 0 |
| 485 | 20250227 | 111400 | 616222950 | 3920 | 3920 | 3920 | 3920 | 511 |
| 486 | 20250227 | 111300 | 614219830 | 3920 | 3920 | 3920 | 3920 | 6 |
| 487 | 20250227 | 111200 | 614196310 | 3920 | 3920 | 3920 | 3920 | 0 |
| 488 | 20250227 | 111100 | 614196310 | 3920 | 3920 | 3920 | 3920 | 0 |
| 489 | 20250227 | 111000 | 614196310 | 3920 | 3920 | 3920 | 3920 | 0 |
| 490 | 20250227 | 110900 | 614196310 | 3920 | 3910 | 3920 | 3905 | 977 |
| 491 | 20250227 | 110800 | 610378720 | 3920 | 3920 | 3920 | 3920 | 1 |
| 492 | 20250227 | 110700 | 610374800 | 3920 | 3920 | 3920 | 3920 | 2 |
| 493 | 20250227 | 110600 | 610366960 | 3910 | 3910 | 3910 | 3910 | 2 |
| 494 | 20250227 | 110500 | 610359140 | 3925 | 3925 | 3925 | 3925 | 1 |
| 495 | 20250227 | 110400 | 610355215 | 3925 | 3910 | 3925 | 3910 | 636 |
| 496 | 20250227 | 110300 | 607861855 | 3915 | 3915 | 3915 | 3915 | 30 |
| 497 | 20250227 | 110200 | 607744405 | 3910 | 3910 | 3910 | 3910 | 1628 |
| 498 | 20250227 | 110100 | 601378925 | 3920 | 3910 | 3920 | 3905 | 683 |
| 499 | 20250227 | 110000 | 598711745 | 3905 | 3905 | 3920 | 3905 | 135 |
| 500 | 20250227 | 105900 | 598184555 | 3920 | 3920 | 3920 | 3920 | 0 |
| 501 | 20250227 | 105800 | 598184555 | 3920 | 3920 | 3920 | 3920 | 0 |
| 502 | 20250227 | 105700 | 598184555 | 3920 | 3910 | 3920 | 3905 | 666 |
| 503 | 20250227 | 105600 | 595581540 | 3920 | 3920 | 3920 | 3920 | 1 |
| 504 | 20250227 | 105500 | 595577620 | 3910 | 3910 | 3910 | 3910 | 120 |
| 505 | 20250227 | 105400 | 595108420 | 3910 | 3915 | 3920 | 3910 | 1539 |
| 506 | 20250227 | 105300 | 589087930 | 3920 | 3920 | 3925 | 3920 | 322 |
| 507 | 20250227 | 105200 | 587825685 | 3925 | 3925 | 3925 | 3925 | 0 |
| 508 | 20250227 | 105100 | 587825685 | 3925 | 3915 | 3925 | 3915 | 401 |
| 509 | 20250227 | 105000 | 586253040 | 3915 | 3915 | 3915 | 3910 | 1579 |
| 510 | 20250227 | 104900 | 580071900 | 3915 | 3915 | 3915 | 3915 | 77 |
| 511 | 20250227 | 104800 | 579770445 | 3910 | 3910 | 3910 | 3910 | 1177 |
| 512 | 20250227 | 104700 | 575168375 | 3910 | 3910 | 3915 | 3910 | 2765 |
| 513 | 20250227 | 104600 | 564357055 | 3915 | 3915 | 3915 | 3915 | 50 |
| 514 | 20250227 | 104500 | 564161305 | 3915 | 3915 | 3915 | 3915 | 1 |
| 515 | 20250227 | 104400 | 564157390 | 3915 | 3910 | 3920 | 3910 | 554 |
| 516 | 20250227 | 104300 | 561990715 | 3920 | 3920 | 3920 | 3920 | 3 |
| 517 | 20250227 | 104200 | 561978955 | 3920 | 3920 | 3920 | 3920 | 2 |
| 518 | 20250227 | 104100 | 561971115 | 3920 | 3910 | 3920 | 3910 | 613 |
| 519 | 20250227 | 104000 | 559574265 | 3905 | 3905 | 3905 | 3905 | 461 |
| 520 | 20250227 | 103900 | 557774060 | 3905 | 3910 | 3910 | 3905 | 383 |
| 521 | 20250227 | 103800 | 556278435 | 3900 | 3915 | 3915 | 3900 | 10990 |
| 522 | 20250227 | 103700 | 513309665 | 3920 | 3920 | 3920 | 3920 | 2571 |
| 523 | 20250227 | 103600 | 503231345 | 3925 | 3930 | 3930 | 3925 | 2290 |
| 524 | 20250227 | 103500 | 494243090 | 3925 | 3925 | 3925 | 3925 | 1144 |
| 525 | 20250227 | 103400 | 489752890 | 3925 | 3925 | 3925 | 3925 | 200 |
| 526 | 20250227 | 103300 | 488967890 | 3925 | 3920 | 3925 | 3920 | 3816 |
| 527 | 20250227 | 103200 | 473992165 | 3925 | 3930 | 3930 | 3925 | 2917 |
| 528 | 20250227 | 103100 | 462538330 | 3930 | 3930 | 3930 | 3930 | 1 |
| 529 | 20250227 | 103000 | 462534400 | 3935 | 3935 | 3935 | 3935 | 1 |
| 530 | 20250227 | 102900 | 462530465 | 3925 | 3925 | 3925 | 3925 | 25 |
| 531 | 20250227 | 102800 | 462432340 | 3935 | 3930 | 3935 | 3920 | 4206 |
| 532 | 20250227 | 102700 | 445923815 | 3930 | 3930 | 3930 | 3925 | 350 |
| 533 | 20250227 | 102600 | 444549765 | 3930 | 3930 | 3935 | 3930 | 1246 |
| 534 | 20250227 | 102500 | 439652885 | 3930 | 3935 | 3935 | 3930 | 450 |
| 535 | 20250227 | 102400 | 437884240 | 3935 | 3935 | 3935 | 3935 | 74 |
| 536 | 20250227 | 102300 | 437593050 | 3925 | 3925 | 3925 | 3925 | 116 |
| 537 | 20250227 | 102200 | 437137750 | 3935 | 3925 | 3935 | 3925 | 74 |
| 538 | 20250227 | 102100 | 436847260 | 3920 | 3925 | 3925 | 3920 | 1140 |
| 539 | 20250227 | 102000 | 432377610 | 3925 | 3935 | 3935 | 3925 | 2644 |
| 540 | 20250227 | 101900 | 421997660 | 3940 | 3940 | 3940 | 3940 | 1 |
| 541 | 20250227 | 101800 | 421993720 | 3930 | 3930 | 3930 | 3930 | 10 |
| 542 | 20250227 | 101700 | 421954420 | 3940 | 3940 | 3940 | 3940 | 377 |
| 543 | 20250227 | 101600 | 420469040 | 3930 | 3930 | 3930 | 3930 | 540 |
| 544 | 20250227 | 101500 | 418346840 | 3930 | 3940 | 3940 | 3930 | 2005 |
| 545 | 20250227 | 101400 | 410467140 | 3945 | 3945 | 3945 | 3945 | 0 |
| 546 | 20250227 | 101300 | 410467140 | 3945 | 3945 | 3945 | 3945 | 0 |
| 547 | 20250227 | 101200 | 410467140 | 3945 | 3945 | 3945 | 3945 | 0 |
| 548 | 20250227 | 101100 | 410467140 | 3945 | 3945 | 3945 | 3945 | 3 |
| 549 | 20250227 | 101000 | 410455305 | 3945 | 3945 | 3945 | 3945 | 1 |
| 550 | 20250227 | 100900 | 410451360 | 3930 | 3930 | 3945 | 3930 | 1199 |
| 551 | 20250227 | 100800 | 405739275 | 3930 | 3945 | 3945 | 3930 | 49 |
| 552 | 20250227 | 100700 | 405546690 | 3930 | 3930 | 3930 | 3930 | 576 |
| 553 | 20250227 | 100600 | 403283010 | 3940 | 3940 | 3940 | 3940 | 256 |
| 554 | 20250227 | 100500 | 402274370 | 3945 | 3945 | 3945 | 3945 | 1 |
| 555 | 20250227 | 100400 | 402270425 | 3925 | 3930 | 3935 | 3925 | 623 |
| 556 | 20250227 | 100300 | 399822600 | 3935 | 3930 | 3935 | 3930 | 231 |
| 557 | 20250227 | 100200 | 398914755 | 3930 | 3930 | 3935 | 3925 | 852 |
| 558 | 20250227 | 100100 | 395568910 | 3935 | 3930 | 3935 | 3930 | 871 |
| 559 | 20250227 | 100000 | 392145865 | 3930 | 3935 | 3935 | 3930 | 732 |
| 560 | 20250227 | 095900 | 389268315 | 3935 | 3940 | 3940 | 3935 | 3000 |
| 561 | 20250227 | 095800 | 377460895 | 3945 | 3940 | 3945 | 3940 | 23 |
| 562 | 20250227 | 095700 | 377370270 | 3940 | 3935 | 3940 | 3930 | 1234 |
| 563 | 20250227 | 095600 | 372515770 | 3930 | 3935 | 3935 | 3930 | 1517 |
| 564 | 20250227 | 095500 | 366551420 | 3935 | 3935 | 3935 | 3935 | 20 |
| 565 | 20250227 | 095400 | 366472720 | 3935 | 3935 | 3935 | 3935 | 1 |
| 566 | 20250227 | 095300 | 366468785 | 3935 | 3935 | 3935 | 3935 | 714 |
| 567 | 20250227 | 095200 | 363659195 | 3935 | 3940 | 3940 | 3935 | 1860 |
| 568 | 20250227 | 095100 | 356332230 | 3940 | 3940 | 3940 | 3940 | 504 |
| 569 | 20250227 | 095000 | 354346470 | 3940 | 3955 | 3955 | 3940 | 312 |
| 570 | 20250227 | 094900 | 353115645 | 3945 | 3945 | 3945 | 3945 | 202 |
| 571 | 20250227 | 094800 | 352318755 | 3955 | 3945 | 3955 | 3945 | 4 |
| 572 | 20250227 | 094700 | 352302965 | 3945 | 3955 | 3960 | 3945 | 772 |
| 573 | 20250227 | 094600 | 349255115 | 3945 | 3955 | 3955 | 3945 | 121 |
| 574 | 20250227 | 094500 | 348777350 | 3945 | 3945 | 3945 | 3945 | 33 |
| 575 | 20250227 | 094400 | 348647165 | 3945 | 3935 | 3945 | 3935 | 586 |
| 576 | 20250227 | 094300 | 346338725 | 3935 | 3935 | 3935 | 3935 | 425 |
| 577 | 20250227 | 094200 | 344666350 | 3935 | 3940 | 3940 | 3935 | 229 |
| 578 | 20250227 | 094100 | 343764215 | 3940 | 3940 | 3940 | 3940 | 6 |
| 579 | 20250227 | 094000 | 343740575 | 3935 | 3935 | 3935 | 3935 | 1 |
| 580 | 20250227 | 093900 | 343736640 | 3930 | 3930 | 3930 | 3930 | 1661 |
| 581 | 20250227 | 093800 | 337208910 | 3930 | 3940 | 3940 | 3930 | 2398 |
| 582 | 20250227 | 093700 | 327775160 | 3940 | 3950 | 3950 | 3940 | 2867 |
| 583 | 20250227 | 093600 | 316464355 | 3950 | 3950 | 3950 | 3950 | 357 |
| 584 | 20250227 | 093500 | 315054205 | 3960 | 3955 | 3960 | 3955 | 297 |
| 585 | 20250227 | 093400 | 313879090 | 3955 | 3950 | 3955 | 3950 | 342 |
| 586 | 20250227 | 093300 | 312527520 | 3960 | 3960 | 3960 | 3960 | 397 |
| 587 | 20250227 | 093200 | 310955400 | 3960 | 3955 | 3965 | 3955 | 2777 |
| 588 | 20250227 | 093100 | 299962330 | 3950 | 3950 | 3955 | 3950 | 373 |
| 589 | 20250227 | 093000 | 298488920 | 3950 | 3950 | 3950 | 3940 | 3 |
| 590 | 20250227 | 092900 | 298477080 | 3940 | 3945 | 3945 | 3940 | 822 |
| 591 | 20250227 | 092800 | 295234295 | 3950 | 3945 | 3950 | 3945 | 170 |
| 592 | 20250227 | 092700 | 294563545 | 3960 | 3955 | 3960 | 3945 | 1162 |
| 593 | 20250227 | 092600 | 289972025 | 3955 | 3955 | 3955 | 3955 | 530 |
| 594 | 20250227 | 092500 | 287875875 | 3955 | 3940 | 3955 | 3940 | 996 |
| 595 | 20250227 | 092400 | 283944600 | 3935 | 3945 | 3945 | 3935 | 17 |
| 596 | 20250227 | 092300 | 283877695 | 3945 | 3940 | 3945 | 3935 | 94 |
| 597 | 20250227 | 092200 | 283507485 | 3935 | 3935 | 3940 | 3935 | 750 |
| 598 | 20250227 | 092100 | 280556230 | 3940 | 3930 | 3945 | 3930 | 971 |
| 599 | 20250227 | 092000 | 276739065 | 3930 | 3930 | 3930 | 3930 | 947 |
| 600 | 20250227 | 091900 | 273017355 | 3930 | 3940 | 3940 | 3930 | 690 |
| 601 | 20250227 | 091800 | 270305040 | 3930 | 3950 | 3950 | 3930 | 943 |
| 602 | 20250227 | 091700 | 266595930 | 3950 | 3940 | 3950 | 3940 | 328 |
| 603 | 20250227 | 091600 | 265302330 | 3950 | 3950 | 3950 | 3950 | 9 |
| 604 | 20250227 | 091500 | 265266780 | 3950 | 3920 | 3950 | 3915 | 1692 |
| 605 | 20250227 | 091400 | 258630270 | 3920 | 3940 | 3960 | 3920 | 6543 |
| 606 | 20250227 | 091300 | 232915570 | 3940 | 3960 | 3970 | 3940 | 3634 |
| 607 | 20250227 | 091200 | 218577195 | 3965 | 3960 | 3965 | 3960 | 202 |
| 608 | 20250227 | 091100 | 217776815 | 3960 | 3965 | 3980 | 3955 | 2254 |
| 609 | 20250227 | 091000 | 208850300 | 3980 | 3970 | 3980 | 3970 | 1599 |
| 610 | 20250227 | 090900 | 202499635 | 3970 | 3960 | 3970 | 3950 | 2431 |
| 611 | 20250227 | 090800 | 192883350 | 3950 | 3950 | 3950 | 3950 | 688 |
| 612 | 20250227 | 090700 | 190165750 | 3950 | 3960 | 3960 | 3940 | 1630 |
| 613 | 20250227 | 090600 | 183726830 | 3960 | 3955 | 3960 | 3950 | 3113 |
| 614 | 20250227 | 090500 | 171426340 | 3960 | 3930 | 3960 | 3930 | 2246 |
| 615 | 20250227 | 090400 | 162576385 | 3930 | 3940 | 3960 | 3930 | 4607 |
| 616 | 20250227 | 090300 | 144436010 | 3950 | 3935 | 3950 | 3930 | 5304 |
| 617 | 20250227 | 090200 | 123546845 | 3930 | 3940 | 3940 | 3925 | 3597 |
| 618 | 20250227 | 090100 | 109402565 | 3945 | 3950 | 3950 | 3930 | 1795 |
| 619 | 20250227 | 090000 | 102337175 | 3960 | 3960 | 3960 | 3925 | 25829 |