31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 193500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 65162 |
| 3 | 20250227 | 193400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 4 | 20250227 | 193300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 5 | 20250227 | 193200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 6 | 20250227 | 193100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 7 | 20250227 | 193000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 8 | 20250227 | 192900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 9 | 20250227 | 192800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 10 | 20250227 | 192700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 11 | 20250227 | 192600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 12 | 20250227 | 192500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 13 | 20250227 | 192400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 14 | 20250227 | 192300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 15 | 20250227 | 192200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 16 | 20250227 | 192100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 17 | 20250227 | 192000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 18 | 20250227 | 191900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 19 | 20250227 | 191800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 20 | 20250227 | 191700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 21 | 20250227 | 191600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 22 | 20250227 | 191500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 23 | 20250227 | 191400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 24 | 20250227 | 191300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 25 | 20250227 | 191200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 26 | 20250227 | 191100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 27 | 20250227 | 191000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 28 | 20250227 | 190900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 29 | 20250227 | 190800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 30 | 20250227 | 190700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 31 | 20250227 | 190600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 32 | 20250227 | 190500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 65162 |
| 33 | 20250227 | 190400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 34 | 20250227 | 190300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 35 | 20250227 | 190200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 36 | 20250227 | 190100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 37 | 20250227 | 190000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 38 | 20250227 | 185900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 39 | 20250227 | 185800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 40 | 20250227 | 185700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 41 | 20250227 | 185600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 42 | 20250227 | 185500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 43 | 20250227 | 185400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 44 | 20250227 | 185300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 45 | 20250227 | 185200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 46 | 20250227 | 185100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 47 | 20250227 | 185000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 48 | 20250227 | 184900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 49 | 20250227 | 184800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 50 | 20250227 | 184700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 51 | 20250227 | 184600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 52 | 20250227 | 184500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 53 | 20250227 | 184400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 54 | 20250227 | 184300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 55 | 20250227 | 184200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 56 | 20250227 | 184100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 57 | 20250227 | 184000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 58 | 20250227 | 183900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 59 | 20250227 | 183800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 60 | 20250227 | 183700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 61 | 20250227 | 183600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 62 | 20250227 | 183500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 65162 |
| 63 | 20250227 | 183400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 64 | 20250227 | 183300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 65 | 20250227 | 183200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 66 | 20250227 | 183100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 67 | 20250227 | 183000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 68 | 20250227 | 182900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 69 | 20250227 | 182800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 70 | 20250227 | 182700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 71 | 20250227 | 182600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 72 | 20250227 | 182500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 73 | 20250227 | 182400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 74 | 20250227 | 182300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 75 | 20250227 | 182200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 76 | 20250227 | 182100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 77 | 20250227 | 182000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 78 | 20250227 | 181900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 79 | 20250227 | 181800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 80 | 20250227 | 181700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 81 | 20250227 | 181600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 82 | 20250227 | 181500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 83 | 20250227 | 181400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 84 | 20250227 | 181300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 85 | 20250227 | 181200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 86 | 20250227 | 181100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 87 | 20250227 | 181000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 88 | 20250227 | 180900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 89 | 20250227 | 180800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 90 | 20250227 | 180700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 91 | 20250227 | 180600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 92 | 20250227 | 180500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 65162 |
| 93 | 20250227 | 180400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 94 | 20250227 | 180300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 95 | 20250227 | 180200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 96 | 20250227 | 180100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 97 | 20250227 | 180000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 98 | 20250227 | 175900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 99 | 20250227 | 175800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 100 | 20250227 | 175700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 101 | 20250227 | 175600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 102 | 20250227 | 175500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 103 | 20250227 | 175400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 104 | 20250227 | 175300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 105 | 20250227 | 175200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 106 | 20250227 | 175100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 107 | 20250227 | 175000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 108 | 20250227 | 174900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 109 | 20250227 | 174800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 110 | 20250227 | 174700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 111 | 20250227 | 174600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 112 | 20250227 | 174500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 113 | 20250227 | 174400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 114 | 20250227 | 174300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 115 | 20250227 | 174200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 116 | 20250227 | 174100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 117 | 20250227 | 174000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 118 | 20250227 | 173900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 119 | 20250227 | 173800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 120 | 20250227 | 173700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 121 | 20250227 | 173600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 122 | 20250227 | 173500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 65162 |
| 123 | 20250227 | 173400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 124 | 20250227 | 173300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 125 | 20250227 | 173200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 126 | 20250227 | 173100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 127 | 20250227 | 173000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 128 | 20250227 | 172900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 129 | 20250227 | 172800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 130 | 20250227 | 172700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 131 | 20250227 | 172600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 132 | 20250227 | 172500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 133 | 20250227 | 172400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 134 | 20250227 | 172300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 135 | 20250227 | 172200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 136 | 20250227 | 172100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 137 | 20250227 | 172000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 138 | 20250227 | 171900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 139 | 20250227 | 171800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 140 | 20250227 | 171700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 141 | 20250227 | 171600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 142 | 20250227 | 171500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 143 | 20250227 | 171400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 144 | 20250227 | 171300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 145 | 20250227 | 171200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 146 | 20250227 | 171100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 147 | 20250227 | 171000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 148 | 20250227 | 170900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 149 | 20250227 | 170800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 150 | 20250227 | 170700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 151 | 20250227 | 170600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 152 | 20250227 | 170500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 65162 |
| 153 | 20250227 | 170400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 154 | 20250227 | 170300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 155 | 20250227 | 170200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 156 | 20250227 | 170100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 157 | 20250227 | 170000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 158 | 20250227 | 165900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 159 | 20250227 | 165800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 160 | 20250227 | 165700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 161 | 20250227 | 165600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 162 | 20250227 | 165500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 163 | 20250227 | 165400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 164 | 20250227 | 165300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 165 | 20250227 | 165200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 166 | 20250227 | 165100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 167 | 20250227 | 165000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 168 | 20250227 | 164900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 169 | 20250227 | 164800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 170 | 20250227 | 164700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 171 | 20250227 | 164600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 172 | 20250227 | 164500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 173 | 20250227 | 164400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 174 | 20250227 | 164300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 175 | 20250227 | 164200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 176 | 20250227 | 164100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 177 | 20250227 | 164000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 178 | 20250227 | 163900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 179 | 20250227 | 163800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 180 | 20250227 | 163700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 181 | 20250227 | 163600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 182 | 20250227 | 163500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 65162 |
| 183 | 20250227 | 163400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 184 | 20250227 | 163300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 185 | 20250227 | 163200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 186 | 20250227 | 163100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 187 | 20250227 | 163000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 188 | 20250227 | 162900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 189 | 20250227 | 162800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 190 | 20250227 | 162700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 191 | 20250227 | 162600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 192 | 20250227 | 162500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 193 | 20250227 | 162400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 194 | 20250227 | 162300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 195 | 20250227 | 162200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 196 | 20250227 | 162100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 197 | 20250227 | 162000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 198 | 20250227 | 161900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 199 | 20250227 | 161800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 200 | 20250227 | 161700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 201 | 20250227 | 161600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 202 | 20250227 | 161500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 203 | 20250227 | 161400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 204 | 20250227 | 161300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 205 | 20250227 | 161200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 206 | 20250227 | 161100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 207 | 20250227 | 161000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 208 | 20250227 | 160900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 209 | 20250227 | 160800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 210 | 20250227 | 160700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 211 | 20250227 | 160600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 212 | 20250227 | 160500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 65162 |
| 213 | 20250227 | 160400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 214 | 20250227 | 160300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 215 | 20250227 | 160200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 216 | 20250227 | 160100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 217 | 20250227 | 160000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 218 | 20250227 | 155900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 219 | 20250227 | 155800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 220 | 20250227 | 155700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 221 | 20250227 | 155600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 222 | 20250227 | 155500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 223 | 20250227 | 155400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 224 | 20250227 | 155300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 225 | 20250227 | 155200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 226 | 20250227 | 155100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 227 | 20250227 | 155000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 228 | 20250227 | 154900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 229 | 20250227 | 154800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 230 | 20250227 | 154700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 231 | 20250227 | 154600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 232 | 20250227 | 154500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 233 | 20250227 | 154400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 234 | 20250227 | 154300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 235 | 20250227 | 154200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 236 | 20250227 | 154100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 237 | 20250227 | 154000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 238 | 20250227 | 153900 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 239 | 20250227 | 153800 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 240 | 20250227 | 153700 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 241 | 20250227 | 153600 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 242 | 20250227 | 153500 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 65162 |
| 243 | 20250227 | 153400 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 244 | 20250227 | 153300 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 245 | 20250227 | 153200 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 246 | 20250227 | 153100 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 247 | 20250227 | 153000 | 4458584530 | 4840 | 4840 | 4840 | 4840 | 65162 |
| 248 | 20250227 | 152900 | 4143200450 | 4800 | 4800 | 4800 | 4800 | 0 |
| 249 | 20250227 | 152800 | 4143200450 | 4800 | 4800 | 4800 | 4800 | 0 |
| 250 | 20250227 | 152700 | 4143200450 | 4800 | 4800 | 4800 | 4800 | 0 |
| 251 | 20250227 | 152600 | 4143200450 | 4800 | 4800 | 4800 | 4800 | 0 |
| 252 | 20250227 | 152500 | 4143200450 | 4800 | 4800 | 4800 | 4800 | 0 |
| 253 | 20250227 | 152400 | 4143200450 | 4800 | 4800 | 4800 | 4800 | 0 |
| 254 | 20250227 | 152300 | 4143200450 | 4800 | 4800 | 4800 | 4800 | 0 |
| 255 | 20250227 | 152200 | 4143200450 | 4800 | 4800 | 4800 | 4800 | 0 |
| 256 | 20250227 | 152100 | 4143200450 | 4800 | 4800 | 4800 | 4800 | 0 |
| 257 | 20250227 | 152000 | 4143200450 | 4800 | 4800 | 4800 | 4800 | 0 |
| 258 | 20250227 | 151900 | 4143200450 | 4800 | 4765 | 4840 | 4745 | 66596 |
| 259 | 20250227 | 151800 | 3823960380 | 4765 | 4755 | 4770 | 4720 | 21487 |
| 260 | 20250227 | 151700 | 3722073480 | 4755 | 4710 | 4790 | 4680 | 52757 |
| 261 | 20250227 | 151600 | 3472131275 | 4705 | 4700 | 4745 | 4670 | 57639 |
| 262 | 20250227 | 151500 | 3200381545 | 4700 | 4675 | 4775 | 4660 | 116524 |
| 263 | 20250227 | 151400 | 2649675235 | 4690 | 4620 | 4700 | 4620 | 51008 |
| 264 | 20250227 | 151300 | 2411492280 | 4625 | 4625 | 4635 | 4610 | 5801 |
| 265 | 20250227 | 151200 | 2384685360 | 4610 | 4645 | 4655 | 4610 | 7783 |
| 266 | 20250227 | 151100 | 2348610060 | 4635 | 4575 | 4660 | 4570 | 11234 |
| 267 | 20250227 | 151000 | 2296666785 | 4570 | 4610 | 4610 | 4570 | 4880 |
| 268 | 20250227 | 150900 | 2274307505 | 4615 | 4565 | 4645 | 4565 | 17121 |
| 269 | 20250227 | 150800 | 2195594570 | 4570 | 4655 | 4655 | 4565 | 33138 |
| 270 | 20250227 | 150700 | 2042863185 | 4655 | 4560 | 4700 | 4550 | 71746 |
| 271 | 20250227 | 150600 | 1709061245 | 4565 | 4605 | 4625 | 4515 | 28369 |
| 272 | 20250227 | 150500 | 1579499880 | 4605 | 4405 | 4630 | 4400 | 43201 |
| 273 | 20250227 | 150400 | 1383387750 | 4400 | 4400 | 4400 | 4400 | 2277 |
| 274 | 20250227 | 150300 | 1373368950 | 4405 | 4405 | 4405 | 4405 | 0 |
| 275 | 20250227 | 150200 | 1373368950 | 4405 | 4405 | 4405 | 4405 | 15 |
| 276 | 20250227 | 150100 | 1373302875 | 4405 | 4405 | 4405 | 4405 | 523 |
| 277 | 20250227 | 150000 | 1370999060 | 4405 | 4410 | 4410 | 4405 | 278 |
| 278 | 20250227 | 145900 | 1369774465 | 4410 | 4410 | 4410 | 4410 | 8 |
| 279 | 20250227 | 145800 | 1369739185 | 4410 | 4410 | 4410 | 4410 | 150 |
| 280 | 20250227 | 145700 | 1369077685 | 4410 | 4415 | 4415 | 4410 | 194 |
| 281 | 20250227 | 145600 | 1368221525 | 4415 | 4415 | 4415 | 4415 | 4 |
| 282 | 20250227 | 145500 | 1368203865 | 4415 | 4410 | 4415 | 4410 | 177 |
| 283 | 20250227 | 145400 | 1367422635 | 4410 | 4405 | 4410 | 4405 | 107 |
| 284 | 20250227 | 145300 | 1366950800 | 4405 | 4405 | 4405 | 4405 | 601 |
| 285 | 20250227 | 145200 | 1364303395 | 4405 | 4405 | 4405 | 4405 | 110 |
| 286 | 20250227 | 145100 | 1363818845 | 4405 | 4405 | 4405 | 4405 | 0 |
| 287 | 20250227 | 145000 | 1363818845 | 4405 | 4405 | 4405 | 4405 | 0 |
| 288 | 20250227 | 144900 | 1363818845 | 4405 | 4410 | 4410 | 4405 | 444 |
| 289 | 20250227 | 144800 | 1361862990 | 4410 | 4410 | 4410 | 4410 | 3 |
| 290 | 20250227 | 144700 | 1361849760 | 4415 | 4415 | 4415 | 4415 | 0 |
| 291 | 20250227 | 144600 | 1361849760 | 4415 | 4405 | 4415 | 4405 | 45 |
| 292 | 20250227 | 144500 | 1361651455 | 4400 | 4400 | 4400 | 4400 | 500 |
| 293 | 20250227 | 144400 | 1359451455 | 4400 | 4400 | 4400 | 4400 | 175 |
| 294 | 20250227 | 144300 | 1358681455 | 4400 | 4405 | 4405 | 4400 | 755 |
| 295 | 20250227 | 144200 | 1355358455 | 4405 | 4400 | 4405 | 4400 | 209 |
| 296 | 20250227 | 144100 | 1354438300 | 4400 | 4405 | 4405 | 4400 | 130 |
| 297 | 20250227 | 144000 | 1353866150 | 4405 | 4405 | 4405 | 4405 | 10 |
| 298 | 20250227 | 143900 | 1353822100 | 4405 | 4415 | 4415 | 4405 | 359 |
| 299 | 20250227 | 143800 | 1352240285 | 4415 | 4410 | 4415 | 4410 | 135 |
| 300 | 20250227 | 143700 | 1351644585 | 4415 | 4415 | 4415 | 4415 | 0 |
| 301 | 20250227 | 143600 | 1351644585 | 4415 | 4410 | 4415 | 4410 | 5 |
| 302 | 20250227 | 143500 | 1351622520 | 4400 | 4405 | 4405 | 4400 | 1102 |
| 303 | 20250227 | 143400 | 1346772280 | 4410 | 4410 | 4410 | 4410 | 0 |
| 304 | 20250227 | 143300 | 1346772280 | 4410 | 4410 | 4410 | 4410 | 8 |
| 305 | 20250227 | 143200 | 1346737000 | 4405 | 4405 | 4405 | 4405 | 0 |
| 306 | 20250227 | 143100 | 1346737000 | 4405 | 4410 | 4410 | 4405 | 253 |
| 307 | 20250227 | 143000 | 1345622160 | 4410 | 4415 | 4415 | 4410 | 54 |
| 308 | 20250227 | 142900 | 1345384000 | 4415 | 4415 | 4415 | 4415 | 177 |
| 309 | 20250227 | 142800 | 1344602545 | 4415 | 4415 | 4415 | 4415 | 635 |
| 310 | 20250227 | 142700 | 1341799020 | 4415 | 4415 | 4415 | 4415 | 226 |
| 311 | 20250227 | 142600 | 1340801230 | 4420 | 4420 | 4420 | 4420 | 63 |
| 312 | 20250227 | 142500 | 1340522770 | 4415 | 4420 | 4420 | 4415 | 146 |
| 313 | 20250227 | 142400 | 1339878010 | 4420 | 4420 | 4425 | 4420 | 28 |
| 314 | 20250227 | 142300 | 1339754235 | 4415 | 4415 | 4415 | 4415 | 253 |
| 315 | 20250227 | 142200 | 1338637240 | 4425 | 4430 | 4435 | 4425 | 49 |
| 316 | 20250227 | 142100 | 1338420400 | 4425 | 4425 | 4425 | 4425 | 54 |
| 317 | 20250227 | 142000 | 1338181450 | 4415 | 4415 | 4415 | 4415 | 0 |
| 318 | 20250227 | 141900 | 1338181450 | 4415 | 4420 | 4420 | 4415 | 806 |
| 319 | 20250227 | 141800 | 1334620460 | 4420 | 4420 | 4420 | 4420 | 24 |
| 320 | 20250227 | 141700 | 1334514380 | 4420 | 4420 | 4420 | 4420 | 11 |
| 321 | 20250227 | 141600 | 1334465760 | 4415 | 4420 | 4420 | 4415 | 101 |
| 322 | 20250227 | 141500 | 1334019840 | 4415 | 4415 | 4415 | 4415 | 60 |
| 323 | 20250227 | 141400 | 1333754940 | 4415 | 4415 | 4415 | 4415 | 45 |
| 324 | 20250227 | 141300 | 1333556265 | 4420 | 4420 | 4420 | 4420 | 30 |
| 325 | 20250227 | 141200 | 1333423665 | 4420 | 4420 | 4420 | 4420 | 1 |
| 326 | 20250227 | 141100 | 1333419245 | 4415 | 4420 | 4420 | 4415 | 440 |
| 327 | 20250227 | 141000 | 1331476510 | 4430 | 4435 | 4435 | 4430 | 4 |
| 328 | 20250227 | 140900 | 1331458785 | 4415 | 4430 | 4430 | 4415 | 101 |
| 329 | 20250227 | 140800 | 1331012850 | 4430 | 4435 | 4435 | 4430 | 2 |
| 330 | 20250227 | 140700 | 1331003985 | 4415 | 4415 | 4415 | 4415 | 112 |
| 331 | 20250227 | 140600 | 1330509505 | 4415 | 4415 | 4415 | 4415 | 11 |
| 332 | 20250227 | 140500 | 1330460940 | 4415 | 4415 | 4415 | 4415 | 0 |
| 333 | 20250227 | 140400 | 1330460940 | 4415 | 4415 | 4415 | 4415 | 317 |
| 334 | 20250227 | 140300 | 1329061385 | 4405 | 4405 | 4405 | 4405 | 0 |
| 335 | 20250227 | 140200 | 1329061385 | 4405 | 4410 | 4410 | 4405 | 350 |
| 336 | 20250227 | 140100 | 1327519150 | 4410 | 4415 | 4415 | 4410 | 157 |
| 337 | 20250227 | 140000 | 1326826670 | 4415 | 4415 | 4415 | 4415 | 200 |
| 338 | 20250227 | 135900 | 1325943670 | 4420 | 4420 | 4420 | 4420 | 1075 |
| 339 | 20250227 | 135800 | 1321192170 | 4425 | 4425 | 4425 | 4425 | 0 |
| 340 | 20250227 | 135700 | 1321192170 | 4425 | 4425 | 4425 | 4425 | 200 |
| 341 | 20250227 | 135600 | 1320307170 | 4425 | 4425 | 4425 | 4425 | 200 |
| 342 | 20250227 | 135500 | 1319422170 | 4430 | 4430 | 4430 | 4430 | 0 |
| 343 | 20250227 | 135400 | 1319422170 | 4430 | 4430 | 4430 | 4430 | 1 |
| 344 | 20250227 | 135300 | 1319417740 | 4430 | 4420 | 4430 | 4420 | 271 |
| 345 | 20250227 | 135200 | 1318217270 | 4435 | 4435 | 4435 | 4435 | 0 |
| 346 | 20250227 | 135100 | 1318217270 | 4435 | 4440 | 4440 | 4430 | 300 |
| 347 | 20250227 | 135000 | 1316885920 | 4445 | 4430 | 4445 | 4430 | 200 |
| 348 | 20250227 | 134900 | 1315997590 | 4450 | 4425 | 4450 | 4420 | 397 |
| 349 | 20250227 | 134800 | 1314239475 | 4410 | 4410 | 4410 | 4410 | 3 |
| 350 | 20250227 | 134700 | 1314226245 | 4405 | 4405 | 4405 | 4405 | 50 |
| 351 | 20250227 | 134600 | 1314005995 | 4400 | 4400 | 4430 | 4400 | 488 |
| 352 | 20250227 | 134500 | 1311855870 | 4415 | 4415 | 4415 | 4415 | 1 |
| 353 | 20250227 | 134400 | 1311851455 | 4400 | 4405 | 4405 | 4400 | 901 |
| 354 | 20250227 | 134300 | 1307882710 | 4410 | 4410 | 4410 | 4410 | 150 |
| 355 | 20250227 | 134200 | 1307221210 | 4410 | 4410 | 4410 | 4410 | 80 |
| 356 | 20250227 | 134100 | 1306868410 | 4410 | 4415 | 4415 | 4410 | 121 |
| 357 | 20250227 | 134000 | 1306334200 | 4415 | 4415 | 4415 | 4410 | 339 |
| 358 | 20250227 | 133900 | 1304839200 | 4415 | 4430 | 4430 | 4415 | 1777 |
| 359 | 20250227 | 133800 | 1296993730 | 4415 | 4420 | 4420 | 4415 | 102 |
| 360 | 20250227 | 133700 | 1296543390 | 4420 | 4425 | 4425 | 4415 | 626 |
| 361 | 20250227 | 133600 | 1293777310 | 4425 | 4425 | 4430 | 4425 | 427 |
| 362 | 20250227 | 133500 | 1291887720 | 4430 | 4430 | 4430 | 4430 | 2 |
| 363 | 20250227 | 133400 | 1291878860 | 4425 | 4425 | 4425 | 4425 | 13 |
| 364 | 20250227 | 133300 | 1291821335 | 4420 | 4420 | 4420 | 4415 | 700 |
| 365 | 20250227 | 133200 | 1288727410 | 4420 | 4420 | 4420 | 4420 | 310 |
| 366 | 20250227 | 133100 | 1287357210 | 4420 | 4420 | 4420 | 4420 | 525 |
| 367 | 20250227 | 133000 | 1285036710 | 4420 | 4420 | 4420 | 4420 | 44 |
| 368 | 20250227 | 132900 | 1284842230 | 4415 | 4420 | 4420 | 4415 | 1083 |
| 369 | 20250227 | 132800 | 1280055400 | 4425 | 4425 | 4425 | 4420 | 64 |
| 370 | 20250227 | 132700 | 1279772465 | 4425 | 4425 | 4425 | 4425 | 22 |
| 371 | 20250227 | 132600 | 1279675115 | 4425 | 4430 | 4430 | 4425 | 1285 |
| 372 | 20250227 | 132500 | 1273988885 | 4430 | 4430 | 4430 | 4430 | 0 |
| 373 | 20250227 | 132400 | 1273988885 | 4430 | 4430 | 4430 | 4430 | 0 |
| 374 | 20250227 | 132300 | 1273988885 | 4430 | 4425 | 4430 | 4425 | 126 |
| 375 | 20250227 | 132200 | 1273431285 | 4425 | 4425 | 4425 | 4425 | 278 |
| 376 | 20250227 | 132100 | 1272201135 | 4435 | 4435 | 4435 | 4435 | 1 |
| 377 | 20250227 | 132000 | 1272196700 | 4425 | 4435 | 4435 | 4425 | 759 |
| 378 | 20250227 | 131900 | 1268831800 | 4435 | 4435 | 4435 | 4435 | 26 |
| 379 | 20250227 | 131800 | 1268716490 | 4430 | 4430 | 4430 | 4430 | 765 |
| 380 | 20250227 | 131700 | 1265327540 | 4430 | 4430 | 4430 | 4430 | 0 |
| 381 | 20250227 | 131600 | 1265327540 | 4430 | 4430 | 4430 | 4430 | 80 |
| 382 | 20250227 | 131500 | 1264973140 | 4430 | 4430 | 4430 | 4430 | 253 |
| 383 | 20250227 | 131400 | 1263852350 | 4435 | 4435 | 4435 | 4430 | 59 |
| 384 | 20250227 | 131300 | 1263590900 | 4435 | 4430 | 4435 | 4430 | 177 |
| 385 | 20250227 | 131200 | 1262806780 | 4430 | 4440 | 4440 | 4430 | 357 |
| 386 | 20250227 | 131100 | 1261222390 | 4450 | 4455 | 4455 | 4450 | 77 |
| 387 | 20250227 | 131000 | 1260879505 | 4455 | 4440 | 4455 | 4440 | 997 |
| 388 | 20250227 | 130900 | 1256451460 | 4440 | 4440 | 4440 | 4440 | 406 |
| 389 | 20250227 | 130800 | 1254648820 | 4440 | 4450 | 4450 | 4440 | 301 |
| 390 | 20250227 | 130700 | 1253309380 | 4450 | 4450 | 4450 | 4450 | 206 |
| 391 | 20250227 | 130600 | 1252392680 | 4450 | 4430 | 4450 | 4420 | 1441 |
| 392 | 20250227 | 130500 | 1246007675 | 4455 | 4450 | 4455 | 4450 | 15 |
| 393 | 20250227 | 130400 | 1245940910 | 4455 | 4435 | 4455 | 4425 | 99 |
| 394 | 20250227 | 130300 | 1245502045 | 4465 | 4440 | 4465 | 4420 | 659 |
| 395 | 20250227 | 130200 | 1242573770 | 4440 | 4425 | 4440 | 4425 | 395 |
| 396 | 20250227 | 130100 | 1240825880 | 4430 | 4445 | 4450 | 4430 | 22 |
| 397 | 20250227 | 130000 | 1240728060 | 4450 | 4450 | 4455 | 4420 | 5953 |
| 398 | 20250227 | 125900 | 1214317790 | 4455 | 4460 | 4460 | 4445 | 361 |
| 399 | 20250227 | 125800 | 1212710925 | 4445 | 4460 | 4460 | 4435 | 1957 |
| 400 | 20250227 | 125700 | 1203996345 | 4445 | 4455 | 4465 | 4445 | 1285 |
| 401 | 20250227 | 125600 | 1198271880 | 4460 | 4450 | 4460 | 4450 | 1642 |
| 402 | 20250227 | 125500 | 1190952255 | 4455 | 4445 | 4460 | 4435 | 1420 |
| 403 | 20250227 | 125400 | 1184632290 | 4435 | 4430 | 4450 | 4425 | 1113 |
| 404 | 20250227 | 125300 | 1179699780 | 4430 | 4445 | 4445 | 4430 | 4955 |
| 405 | 20250227 | 125200 | 1157716590 | 4445 | 4445 | 4445 | 4445 | 1 |
| 406 | 20250227 | 125100 | 1157712145 | 4445 | 4445 | 4445 | 4445 | 122 |
| 407 | 20250227 | 125000 | 1157169855 | 4445 | 4445 | 4445 | 4445 | 330 |
| 408 | 20250227 | 124900 | 1155703005 | 4445 | 4450 | 4450 | 4445 | 305 |
| 409 | 20250227 | 124800 | 1154346270 | 4445 | 4445 | 4445 | 4440 | 511 |
| 410 | 20250227 | 124700 | 1152075180 | 4445 | 4445 | 4445 | 4445 | 612 |
| 411 | 20250227 | 124600 | 1149354840 | 4445 | 4450 | 4450 | 4445 | 3 |
| 412 | 20250227 | 124500 | 1149341500 | 4450 | 4440 | 4450 | 4440 | 168 |
| 413 | 20250227 | 124400 | 1148595460 | 4435 | 4435 | 4435 | 4435 | 2 |
| 414 | 20250227 | 124300 | 1148586590 | 4450 | 4450 | 4450 | 4450 | 3008 |
| 415 | 20250227 | 124200 | 1135200990 | 4450 | 4445 | 4450 | 4445 | 177 |
| 416 | 20250227 | 124100 | 1134413600 | 4445 | 4440 | 4445 | 4430 | 218 |
| 417 | 20250227 | 124000 | 1133446465 | 4425 | 4425 | 4425 | 4425 | 40 |
| 418 | 20250227 | 123900 | 1133269465 | 4420 | 4420 | 4420 | 4420 | 0 |
| 419 | 20250227 | 123800 | 1133269465 | 4420 | 4420 | 4420 | 4420 | 0 |
| 420 | 20250227 | 123700 | 1133269465 | 4420 | 4425 | 4425 | 4420 | 199 |
| 421 | 20250227 | 123600 | 1132389490 | 4430 | 4430 | 4430 | 4430 | 2501 |
| 422 | 20250227 | 123500 | 1121310060 | 4430 | 4430 | 4430 | 4430 | 0 |
| 423 | 20250227 | 123400 | 1121310060 | 4430 | 4430 | 4430 | 4430 | 40 |
| 424 | 20250227 | 123300 | 1121132860 | 4435 | 4435 | 4435 | 4435 | 252 |
| 425 | 20250227 | 123200 | 1120015240 | 4435 | 4435 | 4435 | 4435 | 189 |
| 426 | 20250227 | 123100 | 1119177025 | 4435 | 4435 | 4435 | 4435 | 0 |
| 427 | 20250227 | 123000 | 1119177025 | 4435 | 4435 | 4435 | 4435 | 70 |
| 428 | 20250227 | 122900 | 1118866575 | 4450 | 4450 | 4450 | 4430 | 397 |
| 429 | 20250227 | 122800 | 1117100925 | 4455 | 4430 | 4455 | 4430 | 2475 |
| 430 | 20250227 | 122700 | 1106096585 | 4425 | 4420 | 4425 | 4420 | 195 |
| 431 | 20250227 | 122600 | 1105233855 | 4420 | 4420 | 4420 | 4420 | 10 |
| 432 | 20250227 | 122500 | 1105189655 | 4425 | 4420 | 4425 | 4420 | 642 |
| 433 | 20250227 | 122400 | 1102352010 | 4420 | 4420 | 4420 | 4420 | 12 |
| 434 | 20250227 | 122300 | 1102298970 | 4420 | 4420 | 4420 | 4420 | 70 |
| 435 | 20250227 | 122200 | 1101989570 | 4415 | 4415 | 4420 | 4415 | 82 |
| 436 | 20250227 | 122100 | 1101627535 | 4415 | 4420 | 4420 | 4410 | 36 |
| 437 | 20250227 | 122000 | 1101468430 | 4420 | 4420 | 4420 | 4420 | 675 |
| 438 | 20250227 | 121900 | 1098484930 | 4420 | 4425 | 4425 | 4420 | 515 |
| 439 | 20250227 | 121800 | 1096208625 | 4420 | 4415 | 4420 | 4415 | 1187 |
| 440 | 20250227 | 121700 | 1090962620 | 4405 | 4405 | 4405 | 4405 | 1 |
| 441 | 20250227 | 121600 | 1090958215 | 4415 | 4415 | 4415 | 4405 | 51 |
| 442 | 20250227 | 121500 | 1090733370 | 4415 | 4400 | 4415 | 4400 | 8 |
| 443 | 20250227 | 121400 | 1090698075 | 4405 | 4405 | 4405 | 4405 | 10 |
| 444 | 20250227 | 121300 | 1090654025 | 4405 | 4400 | 4405 | 4400 | 155 |
| 445 | 20250227 | 121200 | 1089972020 | 4400 | 4400 | 4400 | 4400 | 7 |
| 446 | 20250227 | 121100 | 1089941220 | 4400 | 4400 | 4400 | 4400 | 161 |
| 447 | 20250227 | 121000 | 1089232820 | 4405 | 4400 | 4405 | 4400 | 11 |
| 448 | 20250227 | 120900 | 1089184415 | 4405 | 4405 | 4405 | 4405 | 289 |
| 449 | 20250227 | 120800 | 1087911370 | 4405 | 4400 | 4405 | 4400 | 34 |
| 450 | 20250227 | 120700 | 1087761650 | 4385 | 4385 | 4385 | 4385 | 0 |
| 451 | 20250227 | 120600 | 1087761650 | 4385 | 4385 | 4385 | 4385 | 0 |
| 452 | 20250227 | 120500 | 1087761650 | 4385 | 4395 | 4395 | 4385 | 89 |
| 453 | 20250227 | 120400 | 1087371320 | 4400 | 4400 | 4400 | 4400 | 8 |
| 454 | 20250227 | 120300 | 1087336120 | 4400 | 4385 | 4405 | 4385 | 40 |
| 455 | 20250227 | 120200 | 1087160505 | 4385 | 4385 | 4385 | 4385 | 1 |
| 456 | 20250227 | 120100 | 1087156120 | 4405 | 4405 | 4405 | 4385 | 81 |
| 457 | 20250227 | 120000 | 1086800515 | 4385 | 4390 | 4390 | 4385 | 100 |
| 458 | 20250227 | 115900 | 1086362005 | 4405 | 4390 | 4405 | 4385 | 2356 |
| 459 | 20250227 | 115800 | 1076027130 | 4390 | 4395 | 4395 | 4390 | 501 |
| 460 | 20250227 | 115700 | 1073826915 | 4395 | 4400 | 4400 | 4395 | 120 |
| 461 | 20250227 | 115600 | 1073299240 | 4405 | 4405 | 4405 | 4405 | 1 |
| 462 | 20250227 | 115500 | 1073294835 | 4405 | 4405 | 4405 | 4405 | 11 |
| 463 | 20250227 | 115400 | 1073246380 | 4415 | 4415 | 4415 | 4410 | 185 |
| 464 | 20250227 | 115300 | 1072429670 | 4415 | 4415 | 4415 | 4415 | 1 |
| 465 | 20250227 | 115200 | 1072425255 | 4405 | 4420 | 4420 | 4405 | 23 |
| 466 | 20250227 | 115100 | 1072323795 | 4420 | 4420 | 4420 | 4420 | 1 |
| 467 | 20250227 | 115000 | 1072319375 | 4395 | 4395 | 4395 | 4395 | 101 |
| 468 | 20250227 | 114900 | 1071875480 | 4395 | 4420 | 4425 | 4395 | 1333 |
| 469 | 20250227 | 114800 | 1066003840 | 4420 | 4400 | 4420 | 4400 | 2603 |
| 470 | 20250227 | 114700 | 1054515000 | 4400 | 4400 | 4400 | 4400 | 1062 |
| 471 | 20250227 | 114600 | 1049842200 | 4415 | 4415 | 4415 | 4415 | 0 |
| 472 | 20250227 | 114500 | 1049842200 | 4415 | 4415 | 4415 | 4415 | 0 |
| 473 | 20250227 | 114400 | 1049842200 | 4415 | 4410 | 4420 | 4400 | 182 |
| 474 | 20250227 | 114300 | 1049038890 | 4410 | 4410 | 4410 | 4410 | 136 |
| 475 | 20250227 | 114200 | 1048439130 | 4410 | 4410 | 4410 | 4410 | 0 |
| 476 | 20250227 | 114100 | 1048439130 | 4410 | 4420 | 4420 | 4410 | 1443 |
| 477 | 20250227 | 114000 | 1042072195 | 4420 | 4415 | 4420 | 4415 | 814 |
| 478 | 20250227 | 113900 | 1038474895 | 4420 | 4420 | 4420 | 4410 | 222 |
| 479 | 20250227 | 113800 | 1037494135 | 4410 | 4400 | 4420 | 4395 | 878 |
| 480 | 20250227 | 113700 | 1033623535 | 4395 | 4385 | 4395 | 4385 | 893 |
| 481 | 20250227 | 113600 | 1029703510 | 4385 | 4375 | 4385 | 4375 | 917 |
| 482 | 20250227 | 113500 | 1025687370 | 4375 | 4370 | 4375 | 4370 | 1475 |
| 483 | 20250227 | 113400 | 1019239350 | 4370 | 4370 | 4370 | 4370 | 15 |
| 484 | 20250227 | 113300 | 1019173800 | 4365 | 4365 | 4365 | 4365 | 0 |
| 485 | 20250227 | 113200 | 1019173800 | 4365 | 4360 | 4365 | 4360 | 146 |
| 486 | 20250227 | 113100 | 1018536525 | 4360 | 4365 | 4365 | 4360 | 28 |
| 487 | 20250227 | 113000 | 1018414310 | 4375 | 4375 | 4375 | 4375 | 0 |
| 488 | 20250227 | 112900 | 1018414310 | 4375 | 4370 | 4375 | 4360 | 1201 |
| 489 | 20250227 | 112800 | 1013173250 | 4365 | 4375 | 4380 | 4365 | 558 |
| 490 | 20250227 | 112700 | 1010733415 | 4375 | 4375 | 4375 | 4375 | 1002 |
| 491 | 20250227 | 112600 | 1006349665 | 4370 | 4370 | 4370 | 4370 | 53 |
| 492 | 20250227 | 112500 | 1006118055 | 4370 | 4370 | 4370 | 4370 | 0 |
| 493 | 20250227 | 112400 | 1006118055 | 4370 | 4370 | 4370 | 4370 | 1 |
| 494 | 20250227 | 112300 | 1006113685 | 4370 | 4370 | 4370 | 4370 | 0 |
| 495 | 20250227 | 112200 | 1006113685 | 4370 | 4360 | 4370 | 4360 | 778 |
| 496 | 20250227 | 112100 | 1002717765 | 4360 | 4365 | 4365 | 4360 | 76 |
| 497 | 20250227 | 112000 | 1002386175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 498 | 20250227 | 111900 | 1002386175 | 4360 | 4360 | 4360 | 4360 | 68 |
| 499 | 20250227 | 111800 | 1002089695 | 4360 | 4360 | 4360 | 4360 | 34 |
| 500 | 20250227 | 111700 | 1001941455 | 4360 | 4355 | 4360 | 4355 | 119 |
| 501 | 20250227 | 111600 | 1001423185 | 4360 | 4360 | 4360 | 4360 | 5 |
| 502 | 20250227 | 111500 | 1001401385 | 4360 | 4360 | 4360 | 4360 | 163 |
| 503 | 20250227 | 111400 | 1000690705 | 4360 | 4365 | 4365 | 4360 | 21 |
| 504 | 20250227 | 111300 | 1000599140 | 4365 | 4365 | 4365 | 4365 | 12 |
| 505 | 20250227 | 111200 | 1000546760 | 4355 | 4360 | 4360 | 4355 | 347 |
| 506 | 20250227 | 111100 | 999035305 | 4365 | 4365 | 4375 | 4365 | 472 |
| 507 | 20250227 | 111000 | 996971465 | 4365 | 4355 | 4365 | 4355 | 26 |
| 508 | 20250227 | 110900 | 996858225 | 4355 | 4360 | 4360 | 4355 | 95 |
| 509 | 20250227 | 110800 | 996444400 | 4365 | 4365 | 4365 | 4365 | 0 |
| 510 | 20250227 | 110700 | 996444400 | 4365 | 4365 | 4365 | 4360 | 151 |
| 511 | 20250227 | 110600 | 995785935 | 4365 | 4370 | 4375 | 4365 | 522 |
| 512 | 20250227 | 110500 | 993502840 | 4370 | 4370 | 4370 | 4370 | 74 |
| 513 | 20250227 | 110400 | 993179460 | 4375 | 4370 | 4375 | 4370 | 400 |
| 514 | 20250227 | 110300 | 991429570 | 4370 | 4355 | 4370 | 4355 | 1265 |
| 515 | 20250227 | 110200 | 985920270 | 4355 | 4360 | 4360 | 4355 | 3130 |
| 516 | 20250227 | 110100 | 972289090 | 4365 | 4360 | 4370 | 4355 | 1222 |
| 517 | 20250227 | 110000 | 966957060 | 4370 | 4360 | 4370 | 4360 | 360 |
| 518 | 20250227 | 105900 | 965387450 | 4370 | 4365 | 4370 | 4365 | 2 |
| 519 | 20250227 | 105800 | 965378715 | 4375 | 4360 | 4375 | 4360 | 1110 |
| 520 | 20250227 | 105700 | 960539070 | 4375 | 4375 | 4375 | 4360 | 234 |
| 521 | 20250227 | 105600 | 959515770 | 4375 | 4375 | 4375 | 4375 | 21 |
| 522 | 20250227 | 105500 | 959423895 | 4375 | 4360 | 4375 | 4360 | 46 |
| 523 | 20250227 | 105400 | 959223320 | 4375 | 4365 | 4375 | 4360 | 4 |
| 524 | 20250227 | 105300 | 959205845 | 4375 | 4375 | 4375 | 4375 | 72 |
| 525 | 20250227 | 105200 | 958890845 | 4375 | 4370 | 4375 | 4360 | 894 |
| 526 | 20250227 | 105100 | 954988530 | 4375 | 4375 | 4375 | 4375 | 2 |
| 527 | 20250227 | 105000 | 954979780 | 4380 | 4365 | 4380 | 4360 | 485 |
| 528 | 20250227 | 104900 | 952860705 | 4380 | 4365 | 4380 | 4365 | 255 |
| 529 | 20250227 | 104800 | 951747615 | 4385 | 4380 | 4385 | 4380 | 85 |
| 530 | 20250227 | 104700 | 951375020 | 4380 | 4360 | 4380 | 4360 | 413 |
| 531 | 20250227 | 104600 | 949574320 | 4355 | 4360 | 4360 | 4355 | 593 |
| 532 | 20250227 | 104500 | 946989885 | 4360 | 4370 | 4375 | 4360 | 1690 |
| 533 | 20250227 | 104400 | 939617965 | 4375 | 4385 | 4385 | 4375 | 15 |
| 534 | 20250227 | 104300 | 939552240 | 4385 | 4380 | 4385 | 4380 | 18 |
| 535 | 20250227 | 104200 | 939473355 | 4385 | 4385 | 4385 | 4385 | 0 |
| 536 | 20250227 | 104100 | 939473355 | 4385 | 4370 | 4385 | 4370 | 115 |
| 537 | 20250227 | 104000 | 938970340 | 4360 | 4370 | 4380 | 4360 | 1663 |
| 538 | 20250227 | 103900 | 931709700 | 4370 | 4380 | 4390 | 4370 | 3181 |
| 539 | 20250227 | 103800 | 917785705 | 4395 | 4395 | 4395 | 4385 | 1402 |
| 540 | 20250227 | 103700 | 911637905 | 4390 | 4390 | 4395 | 4380 | 7258 |
| 541 | 20250227 | 103600 | 879793180 | 4390 | 4390 | 4390 | 4390 | 32 |
| 542 | 20250227 | 103500 | 879652700 | 4390 | 4390 | 4390 | 4390 | 69 |
| 543 | 20250227 | 103400 | 879349790 | 4400 | 4400 | 4400 | 4400 | 0 |
| 544 | 20250227 | 103300 | 879349790 | 4400 | 4395 | 4400 | 4390 | 211 |
| 545 | 20250227 | 103200 | 878423440 | 4390 | 4390 | 4390 | 4390 | 6 |
| 546 | 20250227 | 103100 | 878397100 | 4400 | 4395 | 4400 | 4395 | 776 |
| 547 | 20250227 | 103000 | 874986470 | 4400 | 4400 | 4405 | 4400 | 1531 |
| 548 | 20250227 | 102900 | 868250065 | 4400 | 4400 | 4405 | 4400 | 132 |
| 549 | 20250227 | 102800 | 867669260 | 4400 | 4405 | 4405 | 4400 | 1163 |
| 550 | 20250227 | 102700 | 862551345 | 4400 | 4405 | 4405 | 4400 | 348 |
| 551 | 20250227 | 102600 | 861020140 | 4400 | 4400 | 4400 | 4400 | 108 |
| 552 | 20250227 | 102500 | 860544940 | 4405 | 4405 | 4405 | 4400 | 106 |
| 553 | 20250227 | 102400 | 860078015 | 4405 | 4400 | 4405 | 4400 | 1192 |
| 554 | 20250227 | 102300 | 854832265 | 4400 | 4400 | 4405 | 4400 | 717 |
| 555 | 20250227 | 102200 | 851676910 | 4405 | 4400 | 4405 | 4400 | 559 |
| 556 | 20250227 | 102100 | 849215035 | 4405 | 4405 | 4405 | 4405 | 1 |
| 557 | 20250227 | 102000 | 849210630 | 4405 | 4405 | 4405 | 4405 | 3 |
| 558 | 20250227 | 101900 | 849197415 | 4405 | 4405 | 4405 | 4405 | 0 |
| 559 | 20250227 | 101800 | 849197415 | 4405 | 4405 | 4405 | 4400 | 203 |
| 560 | 20250227 | 101700 | 848303280 | 4410 | 4410 | 4410 | 4410 | 1 |
| 561 | 20250227 | 101600 | 848298870 | 4400 | 4410 | 4410 | 4400 | 11 |
| 562 | 20250227 | 101500 | 848250460 | 4400 | 4410 | 4410 | 4400 | 258 |
| 563 | 20250227 | 101400 | 847112740 | 4410 | 4400 | 4415 | 4400 | 50 |
| 564 | 20250227 | 101300 | 846892665 | 4400 | 4395 | 4400 | 4395 | 157 |
| 565 | 20250227 | 101200 | 846202645 | 4400 | 4410 | 4415 | 4400 | 1072 |
| 566 | 20250227 | 101100 | 841485820 | 4400 | 4410 | 4410 | 4400 | 1593 |
| 567 | 20250227 | 101000 | 834468785 | 4410 | 4405 | 4410 | 4405 | 12 |
| 568 | 20250227 | 100900 | 834415900 | 4405 | 4405 | 4410 | 4405 | 109 |
| 569 | 20250227 | 100800 | 833935750 | 4405 | 4400 | 4405 | 4400 | 65 |
| 570 | 20250227 | 100700 | 833649745 | 4400 | 4410 | 4415 | 4400 | 159 |
| 571 | 20250227 | 100600 | 832950120 | 4410 | 4410 | 4415 | 4400 | 1104 |
| 572 | 20250227 | 100500 | 828081510 | 4395 | 4410 | 4410 | 4395 | 219 |
| 573 | 20250227 | 100400 | 827118810 | 4410 | 4390 | 4410 | 4390 | 2426 |
| 574 | 20250227 | 100300 | 816466735 | 4390 | 4390 | 4390 | 4390 | 1699 |
| 575 | 20250227 | 100200 | 809008125 | 4390 | 4390 | 4390 | 4385 | 281 |
| 576 | 20250227 | 100100 | 807774550 | 4385 | 4390 | 4390 | 4385 | 87 |
| 577 | 20250227 | 100000 | 807392870 | 4390 | 4385 | 4390 | 4385 | 3335 |
| 578 | 20250227 | 095900 | 792752740 | 4385 | 4390 | 4390 | 4385 | 210 |
| 579 | 20250227 | 095800 | 791831875 | 4390 | 4395 | 4400 | 4385 | 2225 |
| 580 | 20250227 | 095700 | 782069630 | 4395 | 4400 | 4400 | 4390 | 2405 |
| 581 | 20250227 | 095600 | 771509720 | 4400 | 4400 | 4410 | 4395 | 644 |
| 582 | 20250227 | 095500 | 768676595 | 4415 | 4400 | 4415 | 4400 | 537 |
| 583 | 20250227 | 095400 | 766312775 | 4400 | 4395 | 4400 | 4390 | 650 |
| 584 | 20250227 | 095300 | 763458170 | 4400 | 4400 | 4400 | 4400 | 3 |
| 585 | 20250227 | 095200 | 763444970 | 4400 | 4395 | 4400 | 4390 | 682 |
| 586 | 20250227 | 095100 | 760447570 | 4395 | 4395 | 4395 | 4395 | 262 |
| 587 | 20250227 | 095000 | 759296080 | 4395 | 4395 | 4395 | 4380 | 1140 |
| 588 | 20250227 | 094900 | 754298705 | 4395 | 4390 | 4395 | 4380 | 606 |
| 589 | 20250227 | 094800 | 751639875 | 4395 | 4385 | 4395 | 4385 | 9103 |
| 590 | 20250227 | 094700 | 711681010 | 4385 | 4380 | 4385 | 4380 | 418 |
| 591 | 20250227 | 094600 | 709849815 | 4380 | 4390 | 4390 | 4360 | 6734 |
| 592 | 20250227 | 094500 | 680471515 | 4390 | 4385 | 4390 | 4365 | 4470 |
| 593 | 20250227 | 094400 | 660919400 | 4385 | 4375 | 4385 | 4370 | 1674 |
| 594 | 20250227 | 094300 | 653598075 | 4380 | 4385 | 4385 | 4375 | 1876 |
| 595 | 20250227 | 094200 | 645379360 | 4380 | 4395 | 4395 | 4380 | 8885 |
| 596 | 20250227 | 094100 | 606403990 | 4395 | 4400 | 4415 | 4395 | 1613 |
| 597 | 20250227 | 094000 | 599308340 | 4400 | 4415 | 4415 | 4395 | 4263 |
| 598 | 20250227 | 093900 | 580557545 | 4400 | 4410 | 4410 | 4400 | 1311 |
| 599 | 20250227 | 093800 | 574777950 | 4415 | 4410 | 4415 | 4410 | 258 |
| 600 | 20250227 | 093700 | 573639660 | 4420 | 4400 | 4420 | 4400 | 636 |
| 601 | 20250227 | 093600 | 570838800 | 4420 | 4420 | 4420 | 4400 | 109 |
| 602 | 20250227 | 093500 | 570358980 | 4420 | 4420 | 4420 | 4420 | 172 |
| 603 | 20250227 | 093400 | 569598740 | 4400 | 4400 | 4405 | 4400 | 936 |
| 604 | 20250227 | 093300 | 565479615 | 4415 | 4415 | 4415 | 4395 | 2447 |
| 605 | 20250227 | 093200 | 554697710 | 4405 | 4405 | 4405 | 4405 | 1400 |
| 606 | 20250227 | 093100 | 548530710 | 4415 | 4410 | 4415 | 4405 | 1103 |
| 607 | 20250227 | 093000 | 543668265 | 4405 | 4400 | 4405 | 4400 | 501 |
| 608 | 20250227 | 092900 | 541462120 | 4405 | 4400 | 4405 | 4395 | 3054 |
| 609 | 20250227 | 092800 | 528038390 | 4400 | 4395 | 4400 | 4390 | 2369 |
| 610 | 20250227 | 092700 | 517630400 | 4395 | 4405 | 4405 | 4390 | 3826 |
| 611 | 20250227 | 092600 | 500807265 | 4410 | 4410 | 4415 | 4410 | 148 |
| 612 | 20250227 | 092500 | 500154580 | 4410 | 4410 | 4415 | 4400 | 293 |
| 613 | 20250227 | 092400 | 498862890 | 4400 | 4410 | 4415 | 4400 | 2214 |
| 614 | 20250227 | 092300 | 489114660 | 4405 | 4415 | 4415 | 4405 | 1107 |
| 615 | 20250227 | 092200 | 484236515 | 4415 | 4405 | 4420 | 4405 | 491 |
| 616 | 20250227 | 092100 | 482070805 | 4405 | 4420 | 4420 | 4405 | 1977 |
| 617 | 20250227 | 092000 | 473358180 | 4410 | 4415 | 4420 | 4410 | 1120 |
| 618 | 20250227 | 091900 | 468418285 | 4415 | 4415 | 4415 | 4410 | 690 |
| 619 | 20250227 | 091800 | 465374785 | 4410 | 4420 | 4420 | 4405 | 3061 |
| 620 | 20250227 | 091700 | 451865210 | 4425 | 4470 | 4470 | 4425 | 2178 |
| 621 | 20250227 | 091600 | 442211950 | 4475 | 4445 | 4475 | 4430 | 4821 |
| 622 | 20250227 | 091500 | 420814380 | 4450 | 4450 | 4460 | 4450 | 872 |
| 623 | 20250227 | 091400 | 416929120 | 4450 | 4460 | 4460 | 4445 | 974 |
| 624 | 20250227 | 091300 | 412593260 | 4470 | 4390 | 4470 | 4390 | 3315 |
| 625 | 20250227 | 091200 | 397939815 | 4390 | 4405 | 4410 | 4390 | 1437 |
| 626 | 20250227 | 091100 | 391619600 | 4400 | 4395 | 4415 | 4395 | 6022 |
| 627 | 20250227 | 091000 | 365130710 | 4395 | 4435 | 4435 | 4395 | 11706 |
| 628 | 20250227 | 090900 | 313508770 | 4435 | 4445 | 4450 | 4420 | 8445 |
| 629 | 20250227 | 090800 | 276052460 | 4445 | 4450 | 4450 | 4445 | 1275 |
| 630 | 20250227 | 090700 | 270383315 | 4445 | 4460 | 4470 | 4445 | 9843 |
| 631 | 20250227 | 090600 | 226551895 | 4455 | 4485 | 4485 | 4455 | 9404 |
| 632 | 20250227 | 090500 | 184580095 | 4485 | 4465 | 4485 | 4465 | 2960 |
| 633 | 20250227 | 090400 | 171321665 | 4465 | 4465 | 4485 | 4455 | 4390 |
| 634 | 20250227 | 090300 | 151683945 | 4465 | 4500 | 4500 | 4460 | 5119 |
| 635 | 20250227 | 090200 | 128831910 | 4455 | 4465 | 4485 | 4455 | 6172 |
| 636 | 20250227 | 090100 | 101267770 | 4465 | 4485 | 4485 | 4460 | 4945 |
| 637 | 20250227 | 090000 | 79136090 | 4485 | 4500 | 4505 | 4485 | 17547 |