28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 184700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 11859 |
| 3 | 20250227 | 184600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 4 | 20250227 | 184500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 5 | 20250227 | 184400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 6 | 20250227 | 184300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 7 | 20250227 | 184200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 8 | 20250227 | 184100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 9 | 20250227 | 184000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 10 | 20250227 | 183900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 11 | 20250227 | 183800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 12 | 20250227 | 183700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 13 | 20250227 | 183600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 14 | 20250227 | 183500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 15 | 20250227 | 183400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 16 | 20250227 | 183300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 17 | 20250227 | 183200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 18 | 20250227 | 183100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 19 | 20250227 | 183000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 20 | 20250227 | 182900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 21 | 20250227 | 182800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 22 | 20250227 | 182700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 23 | 20250227 | 182600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 24 | 20250227 | 182500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 25 | 20250227 | 182400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 26 | 20250227 | 182300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 27 | 20250227 | 182200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 28 | 20250227 | 182100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 29 | 20250227 | 182000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 30 | 20250227 | 181900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 31 | 20250227 | 181800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 32 | 20250227 | 181700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 11859 |
| 33 | 20250227 | 181600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 34 | 20250227 | 181500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 35 | 20250227 | 181400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 36 | 20250227 | 181300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 37 | 20250227 | 181200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 38 | 20250227 | 181100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 39 | 20250227 | 181000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 40 | 20250227 | 180900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 41 | 20250227 | 180800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 42 | 20250227 | 180700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 43 | 20250227 | 180600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 44 | 20250227 | 180500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 45 | 20250227 | 180400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 46 | 20250227 | 180300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 47 | 20250227 | 180200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 48 | 20250227 | 180100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 49 | 20250227 | 180000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 50 | 20250227 | 175900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 51 | 20250227 | 175800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 52 | 20250227 | 175700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 53 | 20250227 | 175600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 54 | 20250227 | 175500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 55 | 20250227 | 175400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 56 | 20250227 | 175300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 57 | 20250227 | 175200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 58 | 20250227 | 175100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 59 | 20250227 | 175000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 60 | 20250227 | 174900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 61 | 20250227 | 174800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 62 | 20250227 | 174700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 11859 |
| 63 | 20250227 | 174600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 64 | 20250227 | 174500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 65 | 20250227 | 174400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 66 | 20250227 | 174300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 67 | 20250227 | 174200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 68 | 20250227 | 174100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 69 | 20250227 | 174000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 70 | 20250227 | 173900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 71 | 20250227 | 173800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 72 | 20250227 | 173700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 73 | 20250227 | 173600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 74 | 20250227 | 173500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 75 | 20250227 | 173400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 76 | 20250227 | 173300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 77 | 20250227 | 173200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 78 | 20250227 | 173100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 79 | 20250227 | 173000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 80 | 20250227 | 172900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 81 | 20250227 | 172800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 82 | 20250227 | 172700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 83 | 20250227 | 172600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 84 | 20250227 | 172500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 85 | 20250227 | 172400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 86 | 20250227 | 172300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 87 | 20250227 | 172200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 88 | 20250227 | 172100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 89 | 20250227 | 172000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 90 | 20250227 | 171900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 91 | 20250227 | 171800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 92 | 20250227 | 171700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 11859 |
| 93 | 20250227 | 171600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 94 | 20250227 | 171500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 95 | 20250227 | 171400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 96 | 20250227 | 171300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 97 | 20250227 | 171200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 98 | 20250227 | 171100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 99 | 20250227 | 171000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 100 | 20250227 | 170900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 101 | 20250227 | 170800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 102 | 20250227 | 170700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 103 | 20250227 | 170600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 104 | 20250227 | 170500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 105 | 20250227 | 170400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 106 | 20250227 | 170300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 107 | 20250227 | 170200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 108 | 20250227 | 170100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 109 | 20250227 | 170000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 110 | 20250227 | 165900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 111 | 20250227 | 165800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 112 | 20250227 | 165700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 113 | 20250227 | 165600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 114 | 20250227 | 165500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 115 | 20250227 | 165400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 116 | 20250227 | 165300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 117 | 20250227 | 165200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 118 | 20250227 | 165100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 119 | 20250227 | 165000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 120 | 20250227 | 164900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 121 | 20250227 | 164800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 122 | 20250227 | 164700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 11859 |
| 123 | 20250227 | 164600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 124 | 20250227 | 164500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 125 | 20250227 | 164400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 126 | 20250227 | 164300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 127 | 20250227 | 164200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 128 | 20250227 | 164100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 129 | 20250227 | 164000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 130 | 20250227 | 163900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 131 | 20250227 | 163800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 132 | 20250227 | 163700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 133 | 20250227 | 163600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 134 | 20250227 | 163500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 135 | 20250227 | 163400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 136 | 20250227 | 163300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 137 | 20250227 | 163200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 138 | 20250227 | 163100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 139 | 20250227 | 163000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 140 | 20250227 | 162900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 141 | 20250227 | 162800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 142 | 20250227 | 162700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 143 | 20250227 | 162600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 144 | 20250227 | 162500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 145 | 20250227 | 162400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 146 | 20250227 | 162300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 147 | 20250227 | 162200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 148 | 20250227 | 162100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 149 | 20250227 | 162000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 150 | 20250227 | 161900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 151 | 20250227 | 161800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 152 | 20250227 | 161700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 11859 |
| 153 | 20250227 | 161600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 154 | 20250227 | 161500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 155 | 20250227 | 161400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 156 | 20250227 | 161300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 157 | 20250227 | 161200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 158 | 20250227 | 161100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 159 | 20250227 | 161000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 160 | 20250227 | 160900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 161 | 20250227 | 160800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 162 | 20250227 | 160700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 163 | 20250227 | 160600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 164 | 20250227 | 160500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 165 | 20250227 | 160400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 166 | 20250227 | 160300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 167 | 20250227 | 160200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 168 | 20250227 | 160100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 169 | 20250227 | 160000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 170 | 20250227 | 155900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 171 | 20250227 | 155800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 172 | 20250227 | 155700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 173 | 20250227 | 155600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 174 | 20250227 | 155500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 175 | 20250227 | 155400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 176 | 20250227 | 155300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 177 | 20250227 | 155200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 178 | 20250227 | 155100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 179 | 20250227 | 155000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 180 | 20250227 | 154900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 181 | 20250227 | 154800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 182 | 20250227 | 154700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 11859 |
| 183 | 20250227 | 154600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 184 | 20250227 | 154500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 185 | 20250227 | 154400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 186 | 20250227 | 154300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 187 | 20250227 | 154200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 188 | 20250227 | 154100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 189 | 20250227 | 154000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 190 | 20250227 | 153900 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 191 | 20250227 | 153800 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 192 | 20250227 | 153700 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 193 | 20250227 | 153600 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 194 | 20250227 | 153500 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 195 | 20250227 | 153400 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 196 | 20250227 | 153300 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 197 | 20250227 | 153200 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 198 | 20250227 | 153100 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 0 |
| 199 | 20250227 | 153000 | 1166438150 | 1620 | 1620 | 1620 | 1620 | 11859 |
| 200 | 20250227 | 152900 | 1147226570 | 1607 | 1607 | 1607 | 1607 | 0 |
| 201 | 20250227 | 152800 | 1147226570 | 1607 | 1607 | 1607 | 1607 | 0 |
| 202 | 20250227 | 152700 | 1147226570 | 1607 | 1607 | 1607 | 1607 | 0 |
| 203 | 20250227 | 152600 | 1147226570 | 1607 | 1607 | 1607 | 1607 | 0 |
| 204 | 20250227 | 152500 | 1147226570 | 1607 | 1607 | 1607 | 1607 | 0 |
| 205 | 20250227 | 152400 | 1147226570 | 1607 | 1607 | 1607 | 1607 | 0 |
| 206 | 20250227 | 152300 | 1147226570 | 1607 | 1607 | 1607 | 1607 | 0 |
| 207 | 20250227 | 152200 | 1147226570 | 1607 | 1607 | 1607 | 1607 | 0 |
| 208 | 20250227 | 152100 | 1147226570 | 1607 | 1607 | 1607 | 1607 | 0 |
| 209 | 20250227 | 152000 | 1147226570 | 1607 | 1607 | 1607 | 1607 | 0 |
| 210 | 20250227 | 151900 | 1147226570 | 1607 | 1612 | 1616 | 1607 | 11609 |
| 211 | 20250227 | 151800 | 1128534245 | 1616 | 1619 | 1619 | 1612 | 1711 |
| 212 | 20250227 | 151700 | 1125770289 | 1611 | 1621 | 1621 | 1611 | 2582 |
| 213 | 20250227 | 151600 | 1121600348 | 1618 | 1614 | 1623 | 1607 | 6162 |
| 214 | 20250227 | 151500 | 1111660197 | 1614 | 1607 | 1614 | 1607 | 9474 |
| 215 | 20250227 | 151400 | 1096400036 | 1608 | 1610 | 1612 | 1607 | 6928 |
| 216 | 20250227 | 151300 | 1085251538 | 1614 | 1611 | 1614 | 1608 | 3119 |
| 217 | 20250227 | 151200 | 1080230447 | 1611 | 1616 | 1616 | 1610 | 9065 |
| 218 | 20250227 | 151100 | 1065604078 | 1616 | 1622 | 1623 | 1616 | 14926 |
| 219 | 20250227 | 151000 | 1041440305 | 1622 | 1625 | 1628 | 1622 | 9135 |
| 220 | 20250227 | 150900 | 1026600425 | 1625 | 1627 | 1628 | 1625 | 5016 |
| 221 | 20250227 | 150800 | 1018445105 | 1628 | 1634 | 1634 | 1628 | 4234 |
| 222 | 20250227 | 150700 | 1011541816 | 1634 | 1634 | 1637 | 1633 | 654 |
| 223 | 20250227 | 150600 | 1010471849 | 1636 | 1632 | 1637 | 1632 | 3300 |
| 224 | 20250227 | 150500 | 1005083097 | 1632 | 1631 | 1632 | 1630 | 4325 |
| 225 | 20250227 | 150400 | 998030302 | 1631 | 1633 | 1633 | 1631 | 1794 |
| 226 | 20250227 | 150300 | 995103083 | 1633 | 1638 | 1638 | 1633 | 2793 |
| 227 | 20250227 | 150200 | 990541814 | 1638 | 1638 | 1638 | 1638 | 131 |
| 228 | 20250227 | 150100 | 990327236 | 1633 | 1640 | 1640 | 1633 | 13407 |
| 229 | 20250227 | 150000 | 968388390 | 1640 | 1640 | 1640 | 1640 | 432 |
| 230 | 20250227 | 145900 | 967679910 | 1640 | 1640 | 1640 | 1638 | 5388 |
| 231 | 20250227 | 145800 | 958846000 | 1640 | 1640 | 1640 | 1640 | 4041 |
| 232 | 20250227 | 145700 | 952218760 | 1640 | 1642 | 1642 | 1640 | 4639 |
| 233 | 20250227 | 145600 | 944608467 | 1642 | 1645 | 1645 | 1642 | 2516 |
| 234 | 20250227 | 145500 | 940472985 | 1646 | 1649 | 1649 | 1646 | 8109 |
| 235 | 20250227 | 145400 | 927116747 | 1653 | 1653 | 1653 | 1653 | 0 |
| 236 | 20250227 | 145300 | 927116747 | 1653 | 1653 | 1653 | 1653 | 22 |
| 237 | 20250227 | 145200 | 927080381 | 1653 | 1655 | 1655 | 1653 | 6 |
| 238 | 20250227 | 145100 | 927070455 | 1649 | 1649 | 1649 | 1649 | 4279 |
| 239 | 20250227 | 145000 | 920014384 | 1655 | 1649 | 1655 | 1649 | 21 |
| 240 | 20250227 | 144900 | 919979749 | 1655 | 1655 | 1655 | 1655 | 0 |
| 241 | 20250227 | 144800 | 919979749 | 1655 | 1655 | 1655 | 1655 | 21 |
| 242 | 20250227 | 144700 | 919944994 | 1655 | 1655 | 1655 | 1655 | 1 |
| 243 | 20250227 | 144600 | 919943339 | 1649 | 1649 | 1655 | 1649 | 3916 |
| 244 | 20250227 | 144500 | 913485843 | 1649 | 1655 | 1655 | 1649 | 13513 |
| 245 | 20250227 | 144400 | 891181621 | 1652 | 1655 | 1655 | 1652 | 203 |
| 246 | 20250227 | 144300 | 890846202 | 1655 | 1655 | 1655 | 1655 | 210 |
| 247 | 20250227 | 144200 | 890498652 | 1655 | 1653 | 1655 | 1652 | 771 |
| 248 | 20250227 | 144100 | 889224822 | 1655 | 1655 | 1655 | 1655 | 150 |
| 249 | 20250227 | 144000 | 888976572 | 1655 | 1655 | 1655 | 1655 | 81 |
| 250 | 20250227 | 143900 | 888842517 | 1653 | 1653 | 1653 | 1653 | 99 |
| 251 | 20250227 | 143800 | 888678870 | 1656 | 1656 | 1656 | 1656 | 0 |
| 252 | 20250227 | 143700 | 888678870 | 1656 | 1656 | 1656 | 1656 | 21 |
| 253 | 20250227 | 143600 | 888644094 | 1656 | 1656 | 1656 | 1656 | 21 |
| 254 | 20250227 | 143500 | 888609318 | 1656 | 1656 | 1656 | 1656 | 6 |
| 255 | 20250227 | 143400 | 888599382 | 1656 | 1656 | 1656 | 1656 | 66 |
| 256 | 20250227 | 143300 | 888490086 | 1656 | 1656 | 1656 | 1656 | 0 |
| 257 | 20250227 | 143200 | 888490086 | 1656 | 1656 | 1656 | 1656 | 71 |
| 258 | 20250227 | 143100 | 888372510 | 1656 | 1655 | 1656 | 1652 | 10413 |
| 259 | 20250227 | 143000 | 871156129 | 1655 | 1657 | 1657 | 1655 | 1245 |
| 260 | 20250227 | 142900 | 869095652 | 1657 | 1657 | 1657 | 1655 | 2107 |
| 261 | 20250227 | 142800 | 865608353 | 1655 | 1657 | 1657 | 1655 | 822 |
| 262 | 20250227 | 142700 | 864247886 | 1657 | 1658 | 1658 | 1657 | 721 |
| 263 | 20250227 | 142600 | 863053188 | 1658 | 1658 | 1658 | 1658 | 375 |
| 264 | 20250227 | 142500 | 862431438 | 1658 | 1657 | 1658 | 1657 | 2020 |
| 265 | 20250227 | 142400 | 859082486 | 1657 | 1657 | 1657 | 1657 | 23 |
| 266 | 20250227 | 142300 | 859044375 | 1657 | 1657 | 1657 | 1657 | 122 |
| 267 | 20250227 | 142200 | 858842221 | 1657 | 1657 | 1657 | 1657 | 201 |
| 268 | 20250227 | 142100 | 858509164 | 1655 | 1657 | 1657 | 1655 | 43 |
| 269 | 20250227 | 142000 | 858437950 | 1657 | 1657 | 1657 | 1657 | 22 |
| 270 | 20250227 | 141900 | 858401496 | 1657 | 1655 | 1657 | 1655 | 101 |
| 271 | 20250227 | 141800 | 858234339 | 1655 | 1657 | 1657 | 1655 | 1102 |
| 272 | 20250227 | 141700 | 856410485 | 1658 | 1657 | 1658 | 1655 | 1421 |
| 273 | 20250227 | 141600 | 854058174 | 1658 | 1656 | 1658 | 1656 | 2392 |
| 274 | 20250227 | 141500 | 850093446 | 1656 | 1656 | 1656 | 1656 | 166 |
| 275 | 20250227 | 141400 | 849818550 | 1658 | 1658 | 1658 | 1658 | 0 |
| 276 | 20250227 | 141300 | 849818550 | 1658 | 1658 | 1658 | 1658 | 21 |
| 277 | 20250227 | 141200 | 849783732 | 1658 | 1658 | 1658 | 1658 | 22 |
| 278 | 20250227 | 141100 | 849747256 | 1658 | 1658 | 1658 | 1658 | 6 |
| 279 | 20250227 | 141000 | 849737308 | 1658 | 1656 | 1658 | 1656 | 313 |
| 280 | 20250227 | 140900 | 849218936 | 1656 | 1656 | 1656 | 1656 | 144 |
| 281 | 20250227 | 140800 | 848980472 | 1656 | 1656 | 1656 | 1656 | 22 |
| 282 | 20250227 | 140700 | 848944040 | 1656 | 1656 | 1656 | 1656 | 22 |
| 283 | 20250227 | 140600 | 848907608 | 1656 | 1656 | 1656 | 1655 | 1762 |
| 284 | 20250227 | 140500 | 845991398 | 1656 | 1656 | 1656 | 1656 | 70 |
| 285 | 20250227 | 140400 | 845875478 | 1656 | 1656 | 1656 | 1656 | 43 |
| 286 | 20250227 | 140300 | 845804270 | 1656 | 1655 | 1656 | 1655 | 2 |
| 287 | 20250227 | 140200 | 845800959 | 1656 | 1656 | 1656 | 1655 | 2033 |
| 288 | 20250227 | 140100 | 842436310 | 1656 | 1658 | 1658 | 1656 | 312 |
| 289 | 20250227 | 140000 | 841919614 | 1658 | 1659 | 1659 | 1658 | 35 |
| 290 | 20250227 | 135900 | 841861583 | 1660 | 1660 | 1660 | 1660 | 21 |
| 291 | 20250227 | 135800 | 841826723 | 1660 | 1660 | 1660 | 1660 | 2 |
| 292 | 20250227 | 135700 | 841823403 | 1660 | 1660 | 1660 | 1660 | 21 |
| 293 | 20250227 | 135600 | 841788543 | 1661 | 1661 | 1661 | 1661 | 21 |
| 294 | 20250227 | 135500 | 841753662 | 1661 | 1661 | 1661 | 1661 | 1 |
| 295 | 20250227 | 135400 | 841752001 | 1655 | 1661 | 1661 | 1655 | 62 |
| 296 | 20250227 | 135300 | 841649265 | 1661 | 1661 | 1661 | 1661 | 1 |
| 297 | 20250227 | 135200 | 841647604 | 1661 | 1660 | 1661 | 1660 | 42 |
| 298 | 20250227 | 135100 | 841577862 | 1661 | 1654 | 1661 | 1654 | 7507 |
| 299 | 20250227 | 135000 | 829161270 | 1654 | 1656 | 1656 | 1654 | 9578 |
| 300 | 20250227 | 134900 | 813314559 | 1661 | 1661 | 1661 | 1661 | 21 |
| 301 | 20250227 | 134800 | 813279678 | 1661 | 1656 | 1661 | 1656 | 668 |
| 302 | 20250227 | 134700 | 812173460 | 1656 | 1656 | 1656 | 1656 | 2151 |
| 303 | 20250227 | 134600 | 808611404 | 1661 | 1661 | 1661 | 1661 | 23 |
| 304 | 20250227 | 134500 | 808573201 | 1656 | 1656 | 1656 | 1656 | 313 |
| 305 | 20250227 | 134400 | 808054873 | 1661 | 1661 | 1661 | 1661 | 73 |
| 306 | 20250227 | 134300 | 807933620 | 1661 | 1661 | 1661 | 1661 | 21 |
| 307 | 20250227 | 134200 | 807898739 | 1661 | 1656 | 1661 | 1655 | 52 |
| 308 | 20250227 | 134100 | 807812672 | 1661 | 1661 | 1661 | 1661 | 21 |
| 309 | 20250227 | 134000 | 807777791 | 1662 | 1662 | 1662 | 1662 | 21 |
| 310 | 20250227 | 133900 | 807742889 | 1662 | 1662 | 1662 | 1655 | 530 |
| 311 | 20250227 | 133800 | 806864806 | 1662 | 1662 | 1662 | 1662 | 21 |
| 312 | 20250227 | 133700 | 806829904 | 1662 | 1662 | 1662 | 1662 | 1 |
| 313 | 20250227 | 133600 | 806828242 | 1662 | 1662 | 1662 | 1662 | 21 |
| 314 | 20250227 | 133500 | 806793340 | 1662 | 1662 | 1662 | 1662 | 22 |
| 315 | 20250227 | 133400 | 806756776 | 1662 | 1662 | 1662 | 1662 | 0 |
| 316 | 20250227 | 133300 | 806756776 | 1662 | 1662 | 1662 | 1662 | 21 |
| 317 | 20250227 | 133200 | 806721874 | 1662 | 1662 | 1662 | 1662 | 21 |
| 318 | 20250227 | 133100 | 806686972 | 1662 | 1662 | 1662 | 1662 | 0 |
| 319 | 20250227 | 133000 | 806686972 | 1662 | 1662 | 1662 | 1654 | 13023 |
| 320 | 20250227 | 132900 | 785136891 | 1662 | 1662 | 1662 | 1662 | 0 |
| 321 | 20250227 | 132800 | 785136891 | 1662 | 1662 | 1662 | 1662 | 22 |
| 322 | 20250227 | 132700 | 785100327 | 1662 | 1662 | 1662 | 1662 | 27 |
| 323 | 20250227 | 132600 | 785055453 | 1662 | 1662 | 1662 | 1662 | 0 |
| 324 | 20250227 | 132500 | 785055453 | 1662 | 1663 | 1663 | 1654 | 10327 |
| 325 | 20250227 | 132400 | 767958455 | 1663 | 1663 | 1663 | 1663 | 21 |
| 326 | 20250227 | 132300 | 767923532 | 1663 | 1663 | 1663 | 1663 | 201 |
| 327 | 20250227 | 132200 | 767589269 | 1661 | 1661 | 1661 | 1661 | 1021 |
| 328 | 20250227 | 132100 | 765893388 | 1661 | 1661 | 1661 | 1661 | 12 |
| 329 | 20250227 | 132000 | 765873456 | 1661 | 1661 | 1661 | 1661 | 21 |
| 330 | 20250227 | 131900 | 765838575 | 1663 | 1657 | 1663 | 1657 | 44 |
| 331 | 20250227 | 131800 | 765765643 | 1657 | 1661 | 1661 | 1657 | 15067 |
| 332 | 20250227 | 131700 | 740767376 | 1665 | 1665 | 1665 | 1665 | 21 |
| 333 | 20250227 | 131600 | 740732411 | 1665 | 1665 | 1665 | 1665 | 21 |
| 334 | 20250227 | 131500 | 740697446 | 1665 | 1665 | 1665 | 1665 | 2 |
| 335 | 20250227 | 131400 | 740694116 | 1665 | 1665 | 1665 | 1665 | 23 |
| 336 | 20250227 | 131300 | 740655821 | 1665 | 1665 | 1665 | 1665 | 0 |
| 337 | 20250227 | 131200 | 740655821 | 1665 | 1667 | 1667 | 1665 | 22 |
| 338 | 20250227 | 131100 | 740619189 | 1667 | 1667 | 1667 | 1667 | 2 |
| 339 | 20250227 | 131000 | 740615855 | 1660 | 1662 | 1662 | 1660 | 12000 |
| 340 | 20250227 | 130900 | 720694299 | 1667 | 1667 | 1667 | 1667 | 21 |
| 341 | 20250227 | 130800 | 720659292 | 1667 | 1667 | 1667 | 1667 | 0 |
| 342 | 20250227 | 130700 | 720659292 | 1667 | 1667 | 1667 | 1667 | 21 |
| 343 | 20250227 | 130600 | 720624285 | 1667 | 1667 | 1667 | 1667 | 22 |
| 344 | 20250227 | 130500 | 720587611 | 1667 | 1662 | 1667 | 1660 | 3439 |
| 345 | 20250227 | 130400 | 714876382 | 1668 | 1668 | 1668 | 1668 | 26 |
| 346 | 20250227 | 130300 | 714833014 | 1668 | 1668 | 1668 | 1668 | 21 |
| 347 | 20250227 | 130200 | 714797986 | 1668 | 1668 | 1668 | 1668 | 1 |
| 348 | 20250227 | 130100 | 714796318 | 1661 | 1668 | 1668 | 1661 | 2271 |
| 349 | 20250227 | 130000 | 711024040 | 1669 | 1661 | 1669 | 1661 | 5001 |
| 350 | 20250227 | 125900 | 702717371 | 1661 | 1665 | 1668 | 1661 | 23757 |
| 351 | 20250227 | 125800 | 663222532 | 1668 | 1667 | 1668 | 1667 | 45 |
| 352 | 20250227 | 125700 | 663147516 | 1667 | 1667 | 1667 | 1667 | 0 |
| 353 | 20250227 | 125600 | 663147516 | 1667 | 1668 | 1668 | 1667 | 78 |
| 354 | 20250227 | 125500 | 663017462 | 1669 | 1669 | 1669 | 1669 | 22 |
| 355 | 20250227 | 125400 | 662980744 | 1669 | 1669 | 1669 | 1669 | 200 |
| 356 | 20250227 | 125300 | 662646944 | 1669 | 1669 | 1669 | 1669 | 23 |
| 357 | 20250227 | 125200 | 662608557 | 1669 | 1669 | 1669 | 1669 | 1 |
| 358 | 20250227 | 125100 | 662606888 | 1669 | 1669 | 1669 | 1669 | 22 |
| 359 | 20250227 | 125000 | 662570170 | 1669 | 1669 | 1669 | 1669 | 22 |
| 360 | 20250227 | 124900 | 662533452 | 1669 | 1665 | 1669 | 1665 | 201 |
| 361 | 20250227 | 124800 | 662198783 | 1665 | 1669 | 1669 | 1665 | 62 |
| 362 | 20250227 | 124700 | 662095465 | 1669 | 1669 | 1669 | 1669 | 22 |
| 363 | 20250227 | 124600 | 662058747 | 1669 | 1669 | 1669 | 1669 | 1 |
| 364 | 20250227 | 124500 | 662057078 | 1665 | 1665 | 1665 | 1665 | 0 |
| 365 | 20250227 | 124400 | 662057078 | 1665 | 1665 | 1665 | 1665 | 0 |
| 366 | 20250227 | 124300 | 662057078 | 1665 | 1666 | 1666 | 1665 | 121 |
| 367 | 20250227 | 124200 | 661855580 | 1669 | 1670 | 1670 | 1669 | 41 |
| 368 | 20250227 | 124100 | 661787129 | 1670 | 1670 | 1670 | 1670 | 0 |
| 369 | 20250227 | 124000 | 661787129 | 1670 | 1670 | 1670 | 1670 | 22 |
| 370 | 20250227 | 123900 | 661750389 | 1670 | 1669 | 1670 | 1669 | 29 |
| 371 | 20250227 | 123800 | 661701973 | 1669 | 1669 | 1669 | 1669 | 1113 |
| 372 | 20250227 | 123700 | 659844376 | 1669 | 1669 | 1669 | 1669 | 5428 |
| 373 | 20250227 | 123600 | 650785044 | 1669 | 1669 | 1669 | 1669 | 0 |
| 374 | 20250227 | 123500 | 650785044 | 1669 | 1668 | 1669 | 1668 | 1582 |
| 375 | 20250227 | 123400 | 648145686 | 1669 | 1669 | 1669 | 1669 | 22 |
| 376 | 20250227 | 123300 | 648108968 | 1669 | 1669 | 1669 | 1669 | 0 |
| 377 | 20250227 | 123200 | 648108968 | 1669 | 1669 | 1669 | 1669 | 22 |
| 378 | 20250227 | 123100 | 648072250 | 1669 | 1669 | 1669 | 1669 | 43 |
| 379 | 20250227 | 123000 | 648000483 | 1664 | 1664 | 1665 | 1664 | 556 |
| 380 | 20250227 | 122900 | 647074949 | 1665 | 1665 | 1665 | 1665 | 22 |
| 381 | 20250227 | 122800 | 647038319 | 1665 | 1665 | 1665 | 1665 | 200 |
| 382 | 20250227 | 122700 | 646705319 | 1666 | 1666 | 1666 | 1666 | 22 |
| 383 | 20250227 | 122600 | 646668667 | 1669 | 1669 | 1669 | 1669 | 25 |
| 384 | 20250227 | 122500 | 646626942 | 1664 | 1664 | 1664 | 1664 | 1000 |
| 385 | 20250227 | 122400 | 644962942 | 1669 | 1669 | 1669 | 1669 | 1 |
| 386 | 20250227 | 122300 | 644961273 | 1664 | 1664 | 1664 | 1664 | 0 |
| 387 | 20250227 | 122200 | 644961273 | 1664 | 1664 | 1664 | 1664 | 0 |
| 388 | 20250227 | 122100 | 644961273 | 1664 | 1664 | 1664 | 1664 | 0 |
| 389 | 20250227 | 122000 | 644961273 | 1664 | 1664 | 1664 | 1664 | 0 |
| 390 | 20250227 | 121900 | 644961273 | 1664 | 1669 | 1669 | 1664 | 1138 |
| 391 | 20250227 | 121800 | 643067146 | 1669 | 1665 | 1669 | 1665 | 12 |
| 392 | 20250227 | 121700 | 643047122 | 1669 | 1669 | 1669 | 1669 | 1 |
| 393 | 20250227 | 121600 | 643045453 | 1664 | 1667 | 1667 | 1664 | 200 |
| 394 | 20250227 | 121500 | 642712648 | 1669 | 1669 | 1669 | 1669 | 0 |
| 395 | 20250227 | 121400 | 642712648 | 1669 | 1669 | 1669 | 1669 | 0 |
| 396 | 20250227 | 121300 | 642712648 | 1669 | 1669 | 1669 | 1669 | 0 |
| 397 | 20250227 | 121200 | 642712648 | 1669 | 1669 | 1669 | 1669 | 0 |
| 398 | 20250227 | 121100 | 642712648 | 1669 | 1669 | 1669 | 1668 | 651 |
| 399 | 20250227 | 121000 | 641626130 | 1668 | 1668 | 1668 | 1668 | 3558 |
| 400 | 20250227 | 120900 | 635691386 | 1667 | 1667 | 1667 | 1667 | 0 |
| 401 | 20250227 | 120800 | 635691386 | 1667 | 1667 | 1667 | 1667 | 300 |
| 402 | 20250227 | 120700 | 635191286 | 1667 | 1667 | 1667 | 1667 | 0 |
| 403 | 20250227 | 120600 | 635191286 | 1667 | 1667 | 1667 | 1667 | 0 |
| 404 | 20250227 | 120500 | 635191286 | 1667 | 1667 | 1667 | 1667 | 0 |
| 405 | 20250227 | 120400 | 635191286 | 1667 | 1667 | 1667 | 1667 | 1 |
| 406 | 20250227 | 120300 | 635189619 | 1663 | 1663 | 1663 | 1663 | 0 |
| 407 | 20250227 | 120200 | 635189619 | 1663 | 1664 | 1664 | 1663 | 1479 |
| 408 | 20250227 | 120100 | 632729680 | 1664 | 1664 | 1664 | 1664 | 208 |
| 409 | 20250227 | 120000 | 632383568 | 1665 | 1664 | 1665 | 1664 | 642 |
| 410 | 20250227 | 115900 | 631315231 | 1665 | 1665 | 1665 | 1665 | 120 |
| 411 | 20250227 | 115800 | 631115431 | 1664 | 1664 | 1664 | 1664 | 0 |
| 412 | 20250227 | 115700 | 631115431 | 1664 | 1665 | 1665 | 1664 | 92 |
| 413 | 20250227 | 115600 | 630962301 | 1665 | 1665 | 1665 | 1665 | 491 |
| 414 | 20250227 | 115500 | 630144786 | 1665 | 1665 | 1665 | 1665 | 10 |
| 415 | 20250227 | 115400 | 630128136 | 1667 | 1667 | 1667 | 1667 | 0 |
| 416 | 20250227 | 115300 | 630128136 | 1667 | 1667 | 1667 | 1667 | 0 |
| 417 | 20250227 | 115200 | 630128136 | 1667 | 1667 | 1667 | 1667 | 10 |
| 418 | 20250227 | 115100 | 630111466 | 1665 | 1665 | 1665 | 1665 | 17 |
| 419 | 20250227 | 115000 | 630083161 | 1665 | 1665 | 1665 | 1665 | 400 |
| 420 | 20250227 | 114900 | 629417161 | 1665 | 1665 | 1665 | 1665 | 0 |
| 421 | 20250227 | 114800 | 629417161 | 1665 | 1665 | 1665 | 1665 | 0 |
| 422 | 20250227 | 114700 | 629417161 | 1665 | 1665 | 1665 | 1665 | 0 |
| 423 | 20250227 | 114600 | 629417161 | 1665 | 1665 | 1665 | 1665 | 0 |
| 424 | 20250227 | 114500 | 629417161 | 1665 | 1665 | 1665 | 1665 | 0 |
| 425 | 20250227 | 114400 | 629417161 | 1665 | 1665 | 1665 | 1665 | 0 |
| 426 | 20250227 | 114300 | 629417161 | 1665 | 1665 | 1665 | 1665 | 1 |
| 427 | 20250227 | 114200 | 629415496 | 1663 | 1663 | 1663 | 1663 | 0 |
| 428 | 20250227 | 114100 | 629415496 | 1663 | 1663 | 1663 | 1663 | 1942 |
| 429 | 20250227 | 114000 | 626185950 | 1663 | 1663 | 1663 | 1663 | 2650 |
| 430 | 20250227 | 113900 | 621779000 | 1664 | 1664 | 1664 | 1664 | 2658 |
| 431 | 20250227 | 113800 | 617356088 | 1665 | 1665 | 1665 | 1665 | 1 |
| 432 | 20250227 | 113700 | 617354423 | 1665 | 1664 | 1665 | 1664 | 11 |
| 433 | 20250227 | 113600 | 617336111 | 1665 | 1665 | 1665 | 1665 | 4 |
| 434 | 20250227 | 113500 | 617329451 | 1665 | 1665 | 1665 | 1665 | 12 |
| 435 | 20250227 | 113400 | 617309471 | 1665 | 1665 | 1665 | 1665 | 50 |
| 436 | 20250227 | 113300 | 617226221 | 1665 | 1665 | 1665 | 1665 | 507 |
| 437 | 20250227 | 113200 | 616382066 | 1668 | 1668 | 1668 | 1668 | 0 |
| 438 | 20250227 | 113100 | 616382066 | 1668 | 1668 | 1668 | 1668 | 0 |
| 439 | 20250227 | 113000 | 616382066 | 1668 | 1668 | 1668 | 1668 | 0 |
| 440 | 20250227 | 112900 | 616382066 | 1668 | 1668 | 1668 | 1668 | 1 |
| 441 | 20250227 | 112800 | 616380398 | 1668 | 1668 | 1668 | 1668 | 3 |
| 442 | 20250227 | 112700 | 616375394 | 1664 | 1664 | 1664 | 1664 | 200 |
| 443 | 20250227 | 112600 | 616042594 | 1664 | 1664 | 1664 | 1664 | 100 |
| 444 | 20250227 | 112500 | 615876194 | 1664 | 1665 | 1665 | 1664 | 2100 |
| 445 | 20250227 | 112400 | 612381793 | 1665 | 1665 | 1665 | 1665 | 500 |
| 446 | 20250227 | 112300 | 611549293 | 1668 | 1668 | 1668 | 1668 | 1 |
| 447 | 20250227 | 112200 | 611547625 | 1668 | 1668 | 1668 | 1668 | 1 |
| 448 | 20250227 | 112100 | 611545957 | 1663 | 1663 | 1663 | 1663 | 0 |
| 449 | 20250227 | 112000 | 611545957 | 1663 | 1663 | 1663 | 1663 | 0 |
| 450 | 20250227 | 111900 | 611545957 | 1663 | 1663 | 1663 | 1663 | 0 |
| 451 | 20250227 | 111800 | 611545957 | 1663 | 1663 | 1663 | 1663 | 150 |
| 452 | 20250227 | 111700 | 611296507 | 1668 | 1668 | 1668 | 1668 | 0 |
| 453 | 20250227 | 111600 | 611296507 | 1668 | 1668 | 1668 | 1668 | 475 |
| 454 | 20250227 | 111500 | 610504207 | 1662 | 1662 | 1662 | 1662 | 30 |
| 455 | 20250227 | 111400 | 610454347 | 1668 | 1668 | 1668 | 1668 | 10 |
| 456 | 20250227 | 111300 | 610437667 | 1662 | 1662 | 1662 | 1662 | 1040 |
| 457 | 20250227 | 111200 | 608709187 | 1662 | 1665 | 1665 | 1662 | 2830 |
| 458 | 20250227 | 111100 | 604005680 | 1662 | 1662 | 1662 | 1662 | 0 |
| 459 | 20250227 | 111000 | 604005680 | 1662 | 1664 | 1664 | 1662 | 2801 |
| 460 | 20250227 | 110900 | 599348605 | 1663 | 1664 | 1664 | 1663 | 4480 |
| 461 | 20250227 | 110800 | 591897885 | 1668 | 1665 | 1668 | 1664 | 501 |
| 462 | 20250227 | 110700 | 591064111 | 1668 | 1668 | 1668 | 1668 | 5000 |
| 463 | 20250227 | 110600 | 582724111 | 1668 | 1668 | 1668 | 1668 | 218 |
| 464 | 20250227 | 110500 | 582360487 | 1668 | 1668 | 1668 | 1668 | 1 |
| 465 | 20250227 | 110400 | 582358819 | 1663 | 1665 | 1665 | 1663 | 2644 |
| 466 | 20250227 | 110300 | 577961645 | 1668 | 1668 | 1668 | 1668 | 0 |
| 467 | 20250227 | 110200 | 577961645 | 1668 | 1668 | 1668 | 1668 | 0 |
| 468 | 20250227 | 110100 | 577961645 | 1668 | 1669 | 1669 | 1668 | 22 |
| 469 | 20250227 | 110000 | 577924948 | 1669 | 1669 | 1669 | 1669 | 200 |
| 470 | 20250227 | 105900 | 577591148 | 1669 | 1669 | 1669 | 1669 | 0 |
| 471 | 20250227 | 105800 | 577591148 | 1669 | 1669 | 1669 | 1669 | 0 |
| 472 | 20250227 | 105700 | 577591148 | 1669 | 1669 | 1669 | 1669 | 1 |
| 473 | 20250227 | 105600 | 577589479 | 1669 | 1669 | 1669 | 1669 | 0 |
| 474 | 20250227 | 105500 | 577589479 | 1669 | 1669 | 1669 | 1669 | 0 |
| 475 | 20250227 | 105400 | 577589479 | 1669 | 1665 | 1669 | 1664 | 2071 |
| 476 | 20250227 | 105300 | 574143260 | 1670 | 1670 | 1670 | 1670 | 0 |
| 477 | 20250227 | 105200 | 574143260 | 1670 | 1670 | 1670 | 1670 | 1 |
| 478 | 20250227 | 105100 | 574141590 | 1670 | 1665 | 1670 | 1663 | 301 |
| 479 | 20250227 | 105000 | 573640680 | 1670 | 1670 | 1670 | 1670 | 5 |
| 480 | 20250227 | 104900 | 573632330 | 1671 | 1671 | 1671 | 1671 | 1 |
| 481 | 20250227 | 104800 | 573630659 | 1665 | 1665 | 1665 | 1665 | 3000 |
| 482 | 20250227 | 104700 | 568635659 | 1665 | 1665 | 1665 | 1665 | 0 |
| 483 | 20250227 | 104600 | 568635659 | 1665 | 1666 | 1666 | 1665 | 1793 |
| 484 | 20250227 | 104500 | 565649192 | 1666 | 1673 | 1673 | 1666 | 6789 |
| 485 | 20250227 | 104400 | 554332846 | 1669 | 1670 | 1670 | 1669 | 3500 |
| 486 | 20250227 | 104300 | 548491036 | 1673 | 1673 | 1673 | 1673 | 0 |
| 487 | 20250227 | 104200 | 548491036 | 1673 | 1673 | 1673 | 1673 | 10 |
| 488 | 20250227 | 104100 | 548474306 | 1669 | 1669 | 1669 | 1669 | 0 |
| 489 | 20250227 | 104000 | 548474306 | 1669 | 1669 | 1669 | 1669 | 0 |
| 490 | 20250227 | 103900 | 548474306 | 1669 | 1669 | 1669 | 1669 | 1000 |
| 491 | 20250227 | 103800 | 546805306 | 1675 | 1669 | 1675 | 1667 | 3014 |
| 492 | 20250227 | 103700 | 541776382 | 1669 | 1677 | 1677 | 1669 | 21663 |
| 493 | 20250227 | 103600 | 505524563 | 1677 | 1677 | 1677 | 1677 | 1243 |
| 494 | 20250227 | 103500 | 503440052 | 1681 | 1681 | 1681 | 1681 | 80 |
| 495 | 20250227 | 103400 | 503305572 | 1681 | 1681 | 1681 | 1681 | 10 |
| 496 | 20250227 | 103300 | 503288762 | 1681 | 1681 | 1681 | 1681 | 1 |
| 497 | 20250227 | 103200 | 503287081 | 1677 | 1681 | 1681 | 1677 | 11 |
| 498 | 20250227 | 103100 | 503268594 | 1680 | 1680 | 1680 | 1680 | 467 |
| 499 | 20250227 | 103000 | 502484034 | 1676 | 1677 | 1677 | 1676 | 1530 |
| 500 | 20250227 | 102900 | 499919736 | 1676 | 1676 | 1676 | 1676 | 453 |
| 501 | 20250227 | 102800 | 499160508 | 1676 | 1680 | 1680 | 1676 | 8579 |
| 502 | 20250227 | 102700 | 484772853 | 1683 | 1683 | 1683 | 1683 | 0 |
| 503 | 20250227 | 102600 | 484772853 | 1683 | 1683 | 1683 | 1683 | 0 |
| 504 | 20250227 | 102500 | 484772853 | 1683 | 1683 | 1683 | 1683 | 1 |
| 505 | 20250227 | 102400 | 484771170 | 1683 | 1682 | 1683 | 1681 | 1136 |
| 506 | 20250227 | 102300 | 482861317 | 1683 | 1683 | 1683 | 1683 | 0 |
| 507 | 20250227 | 102200 | 482861317 | 1683 | 1683 | 1683 | 1683 | 0 |
| 508 | 20250227 | 102100 | 482861317 | 1683 | 1683 | 1683 | 1683 | 3 |
| 509 | 20250227 | 102000 | 482856268 | 1681 | 1681 | 1681 | 1681 | 100 |
| 510 | 20250227 | 101900 | 482688168 | 1683 | 1683 | 1683 | 1683 | 0 |
| 511 | 20250227 | 101800 | 482688168 | 1683 | 1683 | 1683 | 1683 | 0 |
| 512 | 20250227 | 101700 | 482688168 | 1683 | 1683 | 1683 | 1683 | 0 |
| 513 | 20250227 | 101600 | 482688168 | 1683 | 1683 | 1683 | 1683 | 0 |
| 514 | 20250227 | 101500 | 482688168 | 1683 | 1682 | 1683 | 1682 | 1323 |
| 515 | 20250227 | 101400 | 480462332 | 1683 | 1683 | 1683 | 1683 | 0 |
| 516 | 20250227 | 101300 | 480462332 | 1683 | 1683 | 1683 | 1683 | 0 |
| 517 | 20250227 | 101200 | 480462332 | 1683 | 1683 | 1683 | 1683 | 1 |
| 518 | 20250227 | 101100 | 480460649 | 1683 | 1683 | 1683 | 1683 | 0 |
| 519 | 20250227 | 101000 | 480460649 | 1683 | 1683 | 1683 | 1683 | 1 |
| 520 | 20250227 | 100900 | 480458966 | 1683 | 1681 | 1683 | 1678 | 9213 |
| 521 | 20250227 | 100800 | 464994739 | 1684 | 1684 | 1684 | 1684 | 0 |
| 522 | 20250227 | 100700 | 464994739 | 1684 | 1684 | 1684 | 1684 | 1 |
| 523 | 20250227 | 100600 | 464993055 | 1679 | 1680 | 1685 | 1679 | 6710 |
| 524 | 20250227 | 100500 | 453722674 | 1685 | 1683 | 1685 | 1680 | 3620 |
| 525 | 20250227 | 100400 | 447640994 | 1680 | 1683 | 1683 | 1680 | 3589 |
| 526 | 20250227 | 100300 | 441610255 | 1683 | 1683 | 1683 | 1683 | 23 |
| 527 | 20250227 | 100200 | 441571546 | 1683 | 1683 | 1683 | 1683 | 0 |
| 528 | 20250227 | 100100 | 441571546 | 1683 | 1685 | 1688 | 1681 | 149 |
| 529 | 20250227 | 100000 | 441320606 | 1685 | 1681 | 1685 | 1681 | 2210 |
| 530 | 20250227 | 095900 | 437605556 | 1690 | 1690 | 1690 | 1690 | 2 |
| 531 | 20250227 | 095800 | 437602176 | 1689 | 1689 | 1689 | 1689 | 0 |
| 532 | 20250227 | 095700 | 437602176 | 1689 | 1690 | 1690 | 1680 | 2203 |
| 533 | 20250227 | 095600 | 433899400 | 1686 | 1691 | 1691 | 1686 | 9 |
| 534 | 20250227 | 095500 | 433884206 | 1691 | 1684 | 1691 | 1684 | 1368 |
| 535 | 20250227 | 095400 | 431578171 | 1680 | 1685 | 1685 | 1680 | 10867 |
| 536 | 20250227 | 095300 | 413315655 | 1681 | 1683 | 1683 | 1681 | 18789 |
| 537 | 20250227 | 095200 | 381719476 | 1683 | 1686 | 1692 | 1683 | 5118 |
| 538 | 20250227 | 095100 | 373099885 | 1692 | 1686 | 1692 | 1686 | 102 |
| 539 | 20250227 | 095000 | 372927901 | 1692 | 1692 | 1692 | 1692 | 60 |
| 540 | 20250227 | 094900 | 372826381 | 1693 | 1691 | 1693 | 1691 | 21 |
| 541 | 20250227 | 094800 | 372790866 | 1691 | 1686 | 1691 | 1685 | 2912 |
| 542 | 20250227 | 094700 | 367883780 | 1687 | 1687 | 1687 | 1687 | 15 |
| 543 | 20250227 | 094600 | 367858475 | 1687 | 1687 | 1687 | 1687 | 1507 |
| 544 | 20250227 | 094500 | 365316166 | 1690 | 1690 | 1690 | 1690 | 105 |
| 545 | 20250227 | 094400 | 365138716 | 1690 | 1690 | 1690 | 1690 | 2 |
| 546 | 20250227 | 094300 | 365135336 | 1690 | 1689 | 1690 | 1689 | 261 |
| 547 | 20250227 | 094200 | 364694404 | 1686 | 1686 | 1686 | 1686 | 140 |
| 548 | 20250227 | 094100 | 364458364 | 1684 | 1684 | 1684 | 1684 | 100 |
| 549 | 20250227 | 094000 | 364289964 | 1685 | 1686 | 1686 | 1685 | 3000 |
| 550 | 20250227 | 093900 | 359234374 | 1686 | 1690 | 1693 | 1686 | 2898 |
| 551 | 20250227 | 093800 | 354338315 | 1690 | 1690 | 1690 | 1690 | 50 |
| 552 | 20250227 | 093700 | 354253815 | 1690 | 1696 | 1696 | 1690 | 4811 |
| 553 | 20250227 | 093600 | 346123207 | 1691 | 1696 | 1696 | 1690 | 66 |
| 554 | 20250227 | 093500 | 346011646 | 1695 | 1690 | 1695 | 1690 | 2126 |
| 555 | 20250227 | 093400 | 342418701 | 1690 | 1695 | 1695 | 1690 | 1096 |
| 556 | 20250227 | 093300 | 340565937 | 1695 | 1690 | 1695 | 1690 | 163 |
| 557 | 20250227 | 093200 | 340290432 | 1690 | 1690 | 1690 | 1690 | 0 |
| 558 | 20250227 | 093100 | 340290432 | 1690 | 1681 | 1690 | 1681 | 2980 |
| 559 | 20250227 | 093000 | 335280917 | 1681 | 1689 | 1689 | 1680 | 16496 |
| 560 | 20250227 | 092900 | 307519477 | 1690 | 1692 | 1692 | 1689 | 3610 |
| 561 | 20250227 | 092800 | 301416472 | 1692 | 1692 | 1692 | 1692 | 0 |
| 562 | 20250227 | 092700 | 301416472 | 1692 | 1704 | 1710 | 1692 | 6161 |
| 563 | 20250227 | 092600 | 290978334 | 1706 | 1699 | 1706 | 1699 | 805 |
| 564 | 20250227 | 092500 | 289608539 | 1710 | 1700 | 1710 | 1700 | 2000 |
| 565 | 20250227 | 092400 | 286190348 | 1695 | 1709 | 1709 | 1695 | 8106 |
| 566 | 20250227 | 092300 | 272408557 | 1702 | 1705 | 1705 | 1702 | 3249 |
| 567 | 20250227 | 092200 | 266872756 | 1705 | 1705 | 1712 | 1705 | 20 |
| 568 | 20250227 | 092100 | 266838564 | 1712 | 1708 | 1713 | 1702 | 610 |
| 569 | 20250227 | 092000 | 265799446 | 1713 | 1712 | 1713 | 1712 | 2088 |
| 570 | 20250227 | 091900 | 262222760 | 1712 | 1699 | 1712 | 1699 | 3459 |
| 571 | 20250227 | 091800 | 256329329 | 1700 | 1704 | 1704 | 1700 | 7738 |
| 572 | 20250227 | 091700 | 243170517 | 1704 | 1714 | 1714 | 1704 | 1998 |
| 573 | 20250227 | 091600 | 239763291 | 1714 | 1708 | 1714 | 1708 | 1815 |
| 574 | 20250227 | 091500 | 236662779 | 1708 | 1710 | 1710 | 1708 | 50 |
| 575 | 20250227 | 091400 | 236577299 | 1708 | 1716 | 1719 | 1706 | 8381 |
| 576 | 20250227 | 091300 | 222267005 | 1720 | 1727 | 1727 | 1718 | 2692 |
| 577 | 20250227 | 091200 | 217641284 | 1727 | 1728 | 1732 | 1727 | 8997 |
| 578 | 20250227 | 091100 | 202076340 | 1727 | 1728 | 1729 | 1727 | 7013 |
| 579 | 20250227 | 091000 | 189956089 | 1728 | 1730 | 1730 | 1719 | 7691 |
| 580 | 20250227 | 090900 | 176679960 | 1719 | 1709 | 1731 | 1709 | 33122 |
| 581 | 20250227 | 090800 | 119703295 | 1708 | 1708 | 1708 | 1708 | 100 |
| 582 | 20250227 | 090700 | 119532495 | 1709 | 1709 | 1709 | 1709 | 859 |
| 583 | 20250227 | 090600 | 118064464 | 1709 | 1700 | 1709 | 1700 | 21619 |
| 584 | 20250227 | 090500 | 81224509 | 1701 | 1701 | 1701 | 1701 | 30 |
| 585 | 20250227 | 090400 | 81173479 | 1703 | 1690 | 1703 | 1690 | 13292 |
| 586 | 20250227 | 090300 | 58584405 | 1698 | 1694 | 1698 | 1687 | 2569 |
| 587 | 20250227 | 090200 | 54227511 | 1692 | 1689 | 1698 | 1681 | 10068 |
| 588 | 20250227 | 090100 | 37275868 | 1682 | 1688 | 1688 | 1682 | 14116 |
| 589 | 20250227 | 090000 | 13528746 | 1689 | 1691 | 1700 | 1689 | 8000 |