29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 184100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 3732 |
| 3 | 20250227 | 184000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20250227 | 183900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20250227 | 183800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20250227 | 183700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20250227 | 183600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20250227 | 183500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20250227 | 183400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20250227 | 183300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20250227 | 183200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20250227 | 183100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20250227 | 183000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20250227 | 182900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20250227 | 182800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20250227 | 182700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20250227 | 182600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20250227 | 182500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20250227 | 182400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20250227 | 182300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20250227 | 182200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20250227 | 182100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20250227 | 182000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20250227 | 181900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20250227 | 181800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20250227 | 181700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20250227 | 181600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20250227 | 181500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20250227 | 181400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20250227 | 181300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20250227 | 181200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20250227 | 181100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 3732 |
| 33 | 20250227 | 181000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20250227 | 180900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20250227 | 180800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20250227 | 180700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20250227 | 180600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20250227 | 180500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20250227 | 180400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20250227 | 180300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20250227 | 180200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20250227 | 180100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20250227 | 180000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20250227 | 175900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20250227 | 175800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20250227 | 175700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20250227 | 175600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20250227 | 175500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20250227 | 175400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20250227 | 175300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20250227 | 175200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20250227 | 175100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20250227 | 175000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20250227 | 174900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20250227 | 174800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20250227 | 174700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20250227 | 174600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20250227 | 174500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20250227 | 174400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20250227 | 174300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20250227 | 174200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20250227 | 174100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 3732 |
| 63 | 20250227 | 174000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20250227 | 173900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20250227 | 173800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20250227 | 173700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20250227 | 173600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20250227 | 173500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20250227 | 173400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20250227 | 173300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20250227 | 173200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20250227 | 173100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20250227 | 173000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20250227 | 172900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20250227 | 172800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20250227 | 172700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20250227 | 172600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20250227 | 172500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20250227 | 172400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20250227 | 172300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20250227 | 172200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20250227 | 172100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20250227 | 172000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20250227 | 171900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20250227 | 171800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20250227 | 171700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20250227 | 171600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20250227 | 171500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20250227 | 171400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20250227 | 171300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20250227 | 171200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20250227 | 171100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 3732 |
| 93 | 20250227 | 171000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20250227 | 170900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20250227 | 170800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20250227 | 170700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20250227 | 170600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20250227 | 170500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20250227 | 170400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20250227 | 170300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20250227 | 170200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20250227 | 170100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20250227 | 170000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20250227 | 165900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20250227 | 165800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20250227 | 165700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20250227 | 165600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20250227 | 165500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20250227 | 165400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20250227 | 165300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20250227 | 165200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20250227 | 165100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20250227 | 165000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20250227 | 164900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20250227 | 164800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20250227 | 164700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20250227 | 164600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20250227 | 164500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20250227 | 164400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20250227 | 164300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20250227 | 164200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20250227 | 164100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 3732 |
| 123 | 20250227 | 164000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20250227 | 163900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20250227 | 163800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20250227 | 163700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20250227 | 163600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20250227 | 163500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20250227 | 163400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20250227 | 163300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20250227 | 163200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20250227 | 163100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20250227 | 163000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20250227 | 162900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20250227 | 162800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20250227 | 162700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20250227 | 162600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20250227 | 162500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20250227 | 162400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20250227 | 162300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20250227 | 162200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20250227 | 162100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20250227 | 162000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20250227 | 161900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20250227 | 161800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20250227 | 161700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20250227 | 161600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20250227 | 161500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20250227 | 161400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20250227 | 161300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20250227 | 161200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20250227 | 161100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 3732 |
| 153 | 20250227 | 161000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20250227 | 160900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20250227 | 160800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20250227 | 160700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20250227 | 160600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20250227 | 160500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20250227 | 160400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20250227 | 160300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20250227 | 160200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20250227 | 160100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20250227 | 160000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20250227 | 155900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20250227 | 155800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20250227 | 155700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20250227 | 155600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20250227 | 155500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20250227 | 155400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20250227 | 155300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20250227 | 155200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20250227 | 155100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20250227 | 155000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20250227 | 154900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20250227 | 154800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20250227 | 154700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20250227 | 154600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20250227 | 154500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20250227 | 154400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20250227 | 154300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20250227 | 154200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20250227 | 154100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 3732 |
| 183 | 20250227 | 154000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20250227 | 153900 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20250227 | 153800 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20250227 | 153700 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20250227 | 153600 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20250227 | 153500 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20250227 | 153400 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20250227 | 153300 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20250227 | 153200 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20250227 | 153100 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20250227 | 153000 | 2798742810 | 4550 | 4550 | 4550 | 4550 | 3732 |
| 194 | 20250227 | 152900 | 2781762210 | 4545 | 4545 | 4545 | 4545 | 0 |
| 195 | 20250227 | 152800 | 2781762210 | 4545 | 4545 | 4545 | 4545 | 0 |
| 196 | 20250227 | 152700 | 2781762210 | 4545 | 4545 | 4545 | 4545 | 0 |
| 197 | 20250227 | 152600 | 2781762210 | 4545 | 4545 | 4545 | 4545 | 0 |
| 198 | 20250227 | 152500 | 2781762210 | 4545 | 4545 | 4545 | 4545 | 0 |
| 199 | 20250227 | 152400 | 2781762210 | 4545 | 4545 | 4545 | 4545 | 0 |
| 200 | 20250227 | 152300 | 2781762210 | 4545 | 4545 | 4545 | 4545 | 0 |
| 201 | 20250227 | 152200 | 2781762210 | 4545 | 4545 | 4545 | 4545 | 0 |
| 202 | 20250227 | 152100 | 2781762210 | 4545 | 4545 | 4545 | 4545 | 0 |
| 203 | 20250227 | 152000 | 2781762210 | 4545 | 4545 | 4545 | 4545 | 0 |
| 204 | 20250227 | 151900 | 2781762210 | 4545 | 4540 | 4555 | 4530 | 769 |
| 205 | 20250227 | 151800 | 2778269325 | 4535 | 4535 | 4535 | 4530 | 1119 |
| 206 | 20250227 | 151700 | 2773194820 | 4540 | 4540 | 4540 | 4540 | 30 |
| 207 | 20250227 | 151600 | 2773058620 | 4540 | 4540 | 4540 | 4515 | 946 |
| 208 | 20250227 | 151500 | 2768779885 | 4545 | 4545 | 4545 | 4545 | 409 |
| 209 | 20250227 | 151400 | 2766920980 | 4540 | 4530 | 4540 | 4530 | 1255 |
| 210 | 20250227 | 151300 | 2761223470 | 4540 | 4535 | 4540 | 4535 | 945 |
| 211 | 20250227 | 151200 | 2756937890 | 4540 | 4540 | 4540 | 4540 | 200 |
| 212 | 20250227 | 151100 | 2756029890 | 4540 | 4530 | 4540 | 4525 | 3165 |
| 213 | 20250227 | 151000 | 2741687690 | 4530 | 4525 | 4530 | 4515 | 52 |
| 214 | 20250227 | 150900 | 2741452885 | 4535 | 4535 | 4535 | 4510 | 6274 |
| 215 | 20250227 | 150800 | 2713080155 | 4535 | 4525 | 4535 | 4525 | 4882 |
| 216 | 20250227 | 150700 | 2690955175 | 4530 | 4535 | 4535 | 4530 | 1688 |
| 217 | 20250227 | 150600 | 2683307835 | 4540 | 4535 | 4540 | 4535 | 933 |
| 218 | 20250227 | 150500 | 2679076675 | 4540 | 4535 | 4540 | 4535 | 830 |
| 219 | 20250227 | 150400 | 2675309020 | 4535 | 4540 | 4540 | 4535 | 462 |
| 220 | 20250227 | 150300 | 2673212975 | 4540 | 4545 | 4545 | 4540 | 1928 |
| 221 | 20250227 | 150200 | 2664459305 | 4550 | 4550 | 4550 | 4545 | 3759 |
| 222 | 20250227 | 150100 | 2647373595 | 4555 | 4555 | 4555 | 4555 | 0 |
| 223 | 20250227 | 150000 | 2647373595 | 4555 | 4550 | 4555 | 4550 | 947 |
| 224 | 20250227 | 145900 | 2643064735 | 4555 | 4555 | 4555 | 4555 | 0 |
| 225 | 20250227 | 145800 | 2643064735 | 4555 | 4555 | 4555 | 4555 | 799 |
| 226 | 20250227 | 145700 | 2639425290 | 4555 | 4560 | 4560 | 4555 | 476 |
| 227 | 20250227 | 145600 | 2637255175 | 4560 | 4555 | 4560 | 4555 | 272 |
| 228 | 20250227 | 145500 | 2636016205 | 4555 | 4560 | 4560 | 4555 | 1049 |
| 229 | 20250227 | 145400 | 2631236985 | 4560 | 4560 | 4560 | 4560 | 397 |
| 230 | 20250227 | 145300 | 2629426665 | 4560 | 4560 | 4565 | 4560 | 1198 |
| 231 | 20250227 | 145200 | 2623963775 | 4565 | 4565 | 4565 | 4560 | 411 |
| 232 | 20250227 | 145100 | 2622087630 | 4560 | 4560 | 4560 | 4560 | 945 |
| 233 | 20250227 | 145000 | 2617778430 | 4565 | 4555 | 4565 | 4555 | 599 |
| 234 | 20250227 | 144900 | 2615046315 | 4555 | 4555 | 4555 | 4555 | 700 |
| 235 | 20250227 | 144800 | 2611857815 | 4555 | 4560 | 4560 | 4555 | 971 |
| 236 | 20250227 | 144700 | 2607431280 | 4565 | 4565 | 4565 | 4565 | 812 |
| 237 | 20250227 | 144600 | 2603724500 | 4565 | 4570 | 4575 | 4565 | 928 |
| 238 | 20250227 | 144500 | 2599485460 | 4570 | 4570 | 4570 | 4570 | 398 |
| 239 | 20250227 | 144400 | 2597666600 | 4570 | 4570 | 4570 | 4570 | 453 |
| 240 | 20250227 | 144300 | 2595596390 | 4575 | 4570 | 4575 | 4570 | 840 |
| 241 | 20250227 | 144200 | 2591753530 | 4565 | 4565 | 4565 | 4565 | 945 |
| 242 | 20250227 | 144100 | 2587439605 | 4565 | 4565 | 4565 | 4565 | 381 |
| 243 | 20250227 | 144000 | 2585700340 | 4565 | 4565 | 4565 | 4565 | 418 |
| 244 | 20250227 | 143900 | 2583792170 | 4565 | 4570 | 4570 | 4565 | 442 |
| 245 | 20250227 | 143800 | 2581772960 | 4570 | 4575 | 4575 | 4570 | 399 |
| 246 | 20250227 | 143700 | 2579949525 | 4575 | 4575 | 4580 | 4570 | 854 |
| 247 | 20250227 | 143600 | 2576043345 | 4570 | 4555 | 4570 | 4555 | 2954 |
| 248 | 20250227 | 143500 | 2562570620 | 4545 | 4555 | 4555 | 4545 | 1066 |
| 249 | 20250227 | 143400 | 2557718750 | 4560 | 4560 | 4560 | 4555 | 431 |
| 250 | 20250227 | 143300 | 2555753540 | 4560 | 4560 | 4560 | 4560 | 203 |
| 251 | 20250227 | 143200 | 2554827860 | 4560 | 4560 | 4560 | 4560 | 394 |
| 252 | 20250227 | 143100 | 2553031220 | 4560 | 4560 | 4560 | 4560 | 397 |
| 253 | 20250227 | 143000 | 2551220900 | 4560 | 4550 | 4565 | 4550 | 653 |
| 254 | 20250227 | 142900 | 2548243190 | 4560 | 4560 | 4560 | 4560 | 428 |
| 255 | 20250227 | 142800 | 2546291510 | 4560 | 4570 | 4570 | 4560 | 397 |
| 256 | 20250227 | 142700 | 2544479210 | 4570 | 4570 | 4575 | 4570 | 335 |
| 257 | 20250227 | 142600 | 2542947260 | 4575 | 4580 | 4580 | 4575 | 2016 |
| 258 | 20250227 | 142500 | 2533721555 | 4575 | 4575 | 4575 | 4570 | 1379 |
| 259 | 20250227 | 142400 | 2527413620 | 4575 | 4575 | 4575 | 4570 | 774 |
| 260 | 20250227 | 142300 | 2523873050 | 4570 | 4570 | 4575 | 4555 | 400 |
| 261 | 20250227 | 142200 | 2522045135 | 4570 | 4575 | 4580 | 4570 | 613 |
| 262 | 20250227 | 142100 | 2519239680 | 4585 | 4570 | 4585 | 4570 | 297 |
| 263 | 20250227 | 142000 | 2517880385 | 4585 | 4560 | 4585 | 4555 | 970 |
| 264 | 20250227 | 141900 | 2513456960 | 4565 | 4555 | 4585 | 4555 | 1251 |
| 265 | 20250227 | 141800 | 2507732115 | 4555 | 4550 | 4575 | 4550 | 1911 |
| 266 | 20250227 | 141700 | 2499015800 | 4555 | 4545 | 4555 | 4545 | 2201 |
| 267 | 20250227 | 141600 | 2489006335 | 4550 | 4550 | 4550 | 4545 | 397 |
| 268 | 20250227 | 141500 | 2487200470 | 4555 | 4550 | 4555 | 4545 | 1043 |
| 269 | 20250227 | 141400 | 2482455300 | 4560 | 4560 | 4560 | 4560 | 1 |
| 270 | 20250227 | 141300 | 2482450740 | 4550 | 4550 | 4560 | 4550 | 1209 |
| 271 | 20250227 | 141200 | 2476944405 | 4560 | 4545 | 4560 | 4545 | 414 |
| 272 | 20250227 | 141100 | 2475059590 | 4560 | 4560 | 4560 | 4560 | 329 |
| 273 | 20250227 | 141000 | 2473559350 | 4560 | 4555 | 4560 | 4545 | 1153 |
| 274 | 20250227 | 140900 | 2468308395 | 4560 | 4545 | 4560 | 4530 | 2034 |
| 275 | 20250227 | 140800 | 2459057490 | 4540 | 4550 | 4550 | 4540 | 1124 |
| 276 | 20250227 | 140700 | 2453948865 | 4545 | 4550 | 4550 | 4545 | 103 |
| 277 | 20250227 | 140600 | 2453480700 | 4545 | 4550 | 4550 | 4545 | 1167 |
| 278 | 20250227 | 140500 | 2448171330 | 4555 | 4555 | 4555 | 4555 | 306 |
| 279 | 20250227 | 140400 | 2446777500 | 4555 | 4555 | 4555 | 4555 | 20 |
| 280 | 20250227 | 140300 | 2446686400 | 4555 | 4565 | 4565 | 4555 | 239 |
| 281 | 20250227 | 140200 | 2445596335 | 4565 | 4550 | 4565 | 4550 | 2487 |
| 282 | 20250227 | 140100 | 2434256745 | 4555 | 4555 | 4555 | 4555 | 237 |
| 283 | 20250227 | 140000 | 2433177210 | 4555 | 4560 | 4560 | 4555 | 497 |
| 284 | 20250227 | 135900 | 2430911370 | 4560 | 4560 | 4565 | 4560 | 937 |
| 285 | 20250227 | 135800 | 2426638175 | 4550 | 4550 | 4555 | 4550 | 1215 |
| 286 | 20250227 | 135700 | 2421105280 | 4550 | 4555 | 4555 | 4550 | 318 |
| 287 | 20250227 | 135600 | 2419657275 | 4560 | 4560 | 4560 | 4555 | 816 |
| 288 | 20250227 | 135500 | 2415940375 | 4560 | 4555 | 4560 | 4555 | 1124 |
| 289 | 20250227 | 135400 | 2410815440 | 4560 | 4560 | 4565 | 4560 | 67 |
| 290 | 20250227 | 135300 | 2410509915 | 4570 | 4555 | 4570 | 4555 | 105 |
| 291 | 20250227 | 135200 | 2410031560 | 4590 | 4590 | 4590 | 4575 | 483 |
| 292 | 20250227 | 135100 | 2407821790 | 4590 | 4590 | 4595 | 4575 | 1060 |
| 293 | 20250227 | 135000 | 2402961930 | 4580 | 4570 | 4580 | 4560 | 2770 |
| 294 | 20250227 | 134900 | 2390295425 | 4580 | 4565 | 4580 | 4565 | 2217 |
| 295 | 20250227 | 134800 | 2380157140 | 4565 | 4565 | 4580 | 4565 | 1935 |
| 296 | 20250227 | 134700 | 2371319840 | 4565 | 4545 | 4565 | 4530 | 1914 |
| 297 | 20250227 | 134600 | 2362608975 | 4550 | 4530 | 4550 | 4530 | 2300 |
| 298 | 20250227 | 134500 | 2352159945 | 4535 | 4550 | 4550 | 4535 | 1031 |
| 299 | 20250227 | 134400 | 2347483910 | 4550 | 4540 | 4550 | 4540 | 421 |
| 300 | 20250227 | 134300 | 2345571360 | 4550 | 4575 | 4575 | 4550 | 1812 |
| 301 | 20250227 | 134200 | 2337292215 | 4555 | 4545 | 4580 | 4545 | 5422 |
| 302 | 20250227 | 134100 | 2312489240 | 4560 | 4555 | 4565 | 4525 | 4015 |
| 303 | 20250227 | 134000 | 2294193790 | 4540 | 4550 | 4550 | 4540 | 1615 |
| 304 | 20250227 | 133900 | 2286850670 | 4550 | 4490 | 4555 | 4490 | 4886 |
| 305 | 20250227 | 133800 | 2264719995 | 4490 | 4495 | 4495 | 4465 | 4726 |
| 306 | 20250227 | 133700 | 2243537845 | 4495 | 4480 | 4500 | 4480 | 2974 |
| 307 | 20250227 | 133600 | 2230178060 | 4480 | 4475 | 4480 | 4475 | 1996 |
| 308 | 20250227 | 133500 | 2221238105 | 4470 | 4470 | 4475 | 4470 | 198 |
| 309 | 20250227 | 133400 | 2220353040 | 4475 | 4475 | 4475 | 4470 | 1132 |
| 310 | 20250227 | 133300 | 2215287825 | 4475 | 4475 | 4475 | 4475 | 343 |
| 311 | 20250227 | 133200 | 2213752900 | 4480 | 4480 | 4480 | 4480 | 4018 |
| 312 | 20250227 | 133100 | 2195752260 | 4485 | 4470 | 4485 | 4470 | 3326 |
| 313 | 20250227 | 133000 | 2180882745 | 4475 | 4465 | 4475 | 4465 | 2504 |
| 314 | 20250227 | 132900 | 2169695785 | 4465 | 4470 | 4470 | 4465 | 202 |
| 315 | 20250227 | 132800 | 2168793830 | 4465 | 4465 | 4465 | 4465 | 97 |
| 316 | 20250227 | 132700 | 2168360725 | 4465 | 4465 | 4465 | 4465 | 1188 |
| 317 | 20250227 | 132600 | 2163056305 | 4465 | 4470 | 4470 | 4465 | 163 |
| 318 | 20250227 | 132500 | 2162328180 | 4470 | 4465 | 4470 | 4465 | 1668 |
| 319 | 20250227 | 132400 | 2154872705 | 4465 | 4470 | 4470 | 4465 | 1563 |
| 320 | 20250227 | 132300 | 2147891095 | 4465 | 4470 | 4470 | 4465 | 950 |
| 321 | 20250227 | 132200 | 2143645075 | 4470 | 4470 | 4470 | 4470 | 140 |
| 322 | 20250227 | 132100 | 2143019275 | 4470 | 4470 | 4470 | 4470 | 1395 |
| 323 | 20250227 | 132000 | 2136783625 | 4470 | 4470 | 4470 | 4470 | 97 |
| 324 | 20250227 | 131900 | 2136350035 | 4470 | 4470 | 4470 | 4470 | 198 |
| 325 | 20250227 | 131800 | 2135464975 | 4470 | 4470 | 4475 | 4470 | 1387 |
| 326 | 20250227 | 131700 | 2129264065 | 4475 | 4475 | 4475 | 4475 | 369 |
| 327 | 20250227 | 131600 | 2127612790 | 4475 | 4475 | 4480 | 4475 | 2202 |
| 328 | 20250227 | 131500 | 2117756900 | 4470 | 4470 | 4470 | 4470 | 340 |
| 329 | 20250227 | 131400 | 2116237100 | 4475 | 4470 | 4475 | 4470 | 946 |
| 330 | 20250227 | 131300 | 2112008475 | 4470 | 4475 | 4475 | 4470 | 2089 |
| 331 | 20250227 | 131200 | 2102660705 | 4480 | 4480 | 4480 | 4480 | 1262 |
| 332 | 20250227 | 131100 | 2097006945 | 4480 | 4480 | 4480 | 4480 | 1350 |
| 333 | 20250227 | 131000 | 2090958945 | 4480 | 4485 | 4485 | 4480 | 225 |
| 334 | 20250227 | 130900 | 2089950805 | 4485 | 4480 | 4485 | 4480 | 1475 |
| 335 | 20250227 | 130800 | 2083336915 | 4480 | 4470 | 4480 | 4470 | 1554 |
| 336 | 20250227 | 130700 | 2076379500 | 4470 | 4470 | 4470 | 4470 | 1376 |
| 337 | 20250227 | 130600 | 2070228780 | 4465 | 4465 | 4470 | 4465 | 916 |
| 338 | 20250227 | 130500 | 2066135920 | 4470 | 4460 | 4470 | 4460 | 1341 |
| 339 | 20250227 | 130400 | 2060152730 | 4460 | 4460 | 4460 | 4460 | 96 |
| 340 | 20250227 | 130300 | 2059724570 | 4465 | 4470 | 4470 | 4465 | 1053 |
| 341 | 20250227 | 130200 | 2055020005 | 4470 | 4470 | 4470 | 4470 | 0 |
| 342 | 20250227 | 130100 | 2055020005 | 4470 | 4475 | 4475 | 4470 | 646 |
| 343 | 20250227 | 130000 | 2052129640 | 4475 | 4460 | 4475 | 4460 | 2026 |
| 344 | 20250227 | 125900 | 2043081140 | 4460 | 4460 | 4460 | 4460 | 5 |
| 345 | 20250227 | 125800 | 2043058840 | 4460 | 4465 | 4465 | 4460 | 1151 |
| 346 | 20250227 | 125700 | 2037925330 | 4460 | 4460 | 4460 | 4455 | 1718 |
| 347 | 20250227 | 125600 | 2030263065 | 4460 | 4465 | 4465 | 4460 | 2681 |
| 348 | 20250227 | 125500 | 2018300035 | 4465 | 4465 | 4465 | 4465 | 238 |
| 349 | 20250227 | 125400 | 2017237365 | 4465 | 4475 | 4475 | 4465 | 2037 |
| 350 | 20250227 | 125300 | 2008127770 | 4480 | 4475 | 4480 | 4475 | 306 |
| 351 | 20250227 | 125200 | 2006758120 | 4480 | 4480 | 4480 | 4480 | 179 |
| 352 | 20250227 | 125100 | 2005956200 | 4480 | 4480 | 4480 | 4480 | 1142 |
| 353 | 20250227 | 125000 | 2000840040 | 4485 | 4475 | 4485 | 4465 | 1726 |
| 354 | 20250227 | 124900 | 1993114860 | 4470 | 4470 | 4475 | 4470 | 1710 |
| 355 | 20250227 | 124800 | 1985469570 | 4475 | 4470 | 4475 | 4470 | 347 |
| 356 | 20250227 | 124700 | 1983917730 | 4470 | 4475 | 4475 | 4470 | 1320 |
| 357 | 20250227 | 124600 | 1978017250 | 4475 | 4475 | 4475 | 4475 | 100 |
| 358 | 20250227 | 124500 | 1977569750 | 4480 | 4475 | 4480 | 4475 | 1047 |
| 359 | 20250227 | 124400 | 1972884400 | 4475 | 4480 | 4480 | 4475 | 129 |
| 360 | 20250227 | 124300 | 1972306980 | 4480 | 4485 | 4485 | 4480 | 412 |
| 361 | 20250227 | 124200 | 1970460370 | 4485 | 4475 | 4490 | 4475 | 1808 |
| 362 | 20250227 | 124100 | 1962352050 | 4475 | 4475 | 4480 | 4470 | 208 |
| 363 | 20250227 | 124000 | 1961421775 | 4475 | 4485 | 4485 | 4475 | 1063 |
| 364 | 20250227 | 123900 | 1956664840 | 4475 | 4475 | 4475 | 4475 | 97 |
| 365 | 20250227 | 123800 | 1956230765 | 4490 | 4475 | 4490 | 4475 | 432 |
| 366 | 20250227 | 123700 | 1954292540 | 4495 | 4485 | 4495 | 4485 | 500 |
| 367 | 20250227 | 123600 | 1952047445 | 4495 | 4465 | 4495 | 4465 | 3726 |
| 368 | 20250227 | 123500 | 1935398785 | 4465 | 4465 | 4465 | 4465 | 378 |
| 369 | 20250227 | 123400 | 1933711015 | 4465 | 4465 | 4465 | 4465 | 267 |
| 370 | 20250227 | 123300 | 1932518860 | 4465 | 4470 | 4470 | 4465 | 775 |
| 371 | 20250227 | 123200 | 1929055095 | 4470 | 4470 | 4470 | 4470 | 303 |
| 372 | 20250227 | 123100 | 1927700685 | 4470 | 4470 | 4470 | 4470 | 1329 |
| 373 | 20250227 | 123000 | 1921760055 | 4470 | 4475 | 4480 | 4470 | 236 |
| 374 | 20250227 | 122900 | 1920704435 | 4470 | 4475 | 4475 | 4470 | 1263 |
| 375 | 20250227 | 122800 | 1915052990 | 4475 | 4475 | 4480 | 4475 | 511 |
| 376 | 20250227 | 122700 | 1912766250 | 4480 | 4480 | 4480 | 4480 | 1148 |
| 377 | 20250227 | 122600 | 1907623210 | 4485 | 4480 | 4485 | 4480 | 397 |
| 378 | 20250227 | 122500 | 1905843650 | 4485 | 4480 | 4485 | 4480 | 107 |
| 379 | 20250227 | 122400 | 1905364240 | 4485 | 4500 | 4500 | 4485 | 62 |
| 380 | 20250227 | 122300 | 1905086140 | 4490 | 4480 | 4500 | 4480 | 1044 |
| 381 | 20250227 | 122200 | 1900398680 | 4480 | 4480 | 4480 | 4475 | 1998 |
| 382 | 20250227 | 122100 | 1891448350 | 4480 | 4480 | 4480 | 4480 | 170 |
| 383 | 20250227 | 122000 | 1890686750 | 4475 | 4490 | 4490 | 4475 | 990 |
| 384 | 20250227 | 121900 | 1886247290 | 4490 | 4485 | 4490 | 4485 | 847 |
| 385 | 20250227 | 121800 | 1882445245 | 4490 | 4495 | 4495 | 4490 | 476 |
| 386 | 20250227 | 121700 | 1880308000 | 4490 | 4495 | 4495 | 4490 | 297 |
| 387 | 20250227 | 121600 | 1878973470 | 4505 | 4480 | 4505 | 4480 | 885 |
| 388 | 20250227 | 121500 | 1875002615 | 4480 | 4480 | 4480 | 4480 | 945 |
| 389 | 20250227 | 121400 | 1870769015 | 4465 | 4465 | 4475 | 4465 | 2279 |
| 390 | 20250227 | 121300 | 1860581340 | 4465 | 4465 | 4465 | 4465 | 901 |
| 391 | 20250227 | 121200 | 1856558375 | 4465 | 4465 | 4465 | 4465 | 0 |
| 392 | 20250227 | 121100 | 1856558375 | 4465 | 4465 | 4465 | 4465 | 97 |
| 393 | 20250227 | 121000 | 1856125270 | 4490 | 4470 | 4490 | 4465 | 283 |
| 394 | 20250227 | 120900 | 1854860665 | 4470 | 4465 | 4470 | 4465 | 1351 |
| 395 | 20250227 | 120800 | 1848828445 | 4465 | 4465 | 4470 | 4465 | 558 |
| 396 | 20250227 | 120700 | 1846336965 | 4460 | 4455 | 4460 | 4455 | 1607 |
| 397 | 20250227 | 120600 | 1839170230 | 4455 | 4455 | 4460 | 4455 | 742 |
| 398 | 20250227 | 120500 | 1835861895 | 4460 | 4460 | 4460 | 4460 | 1211 |
| 399 | 20250227 | 120400 | 1830460835 | 4460 | 4460 | 4460 | 4460 | 1041 |
| 400 | 20250227 | 120300 | 1825817975 | 4460 | 4460 | 4460 | 4460 | 297 |
| 401 | 20250227 | 120200 | 1824493355 | 4460 | 4460 | 4460 | 4460 | 1193 |
| 402 | 20250227 | 120100 | 1819172575 | 4465 | 4465 | 4465 | 4465 | 562 |
| 403 | 20250227 | 120000 | 1816663245 | 4465 | 4460 | 4465 | 4460 | 1142 |
| 404 | 20250227 | 115900 | 1811564700 | 4465 | 4460 | 4465 | 4460 | 1098 |
| 405 | 20250227 | 115800 | 1806663340 | 4460 | 4465 | 4465 | 4460 | 107 |
| 406 | 20250227 | 115700 | 1806186065 | 4460 | 4460 | 4460 | 4460 | 1989 |
| 407 | 20250227 | 115600 | 1797315125 | 4460 | 4460 | 4460 | 4460 | 242 |
| 408 | 20250227 | 115500 | 1796235805 | 4460 | 4465 | 4470 | 4460 | 1757 |
| 409 | 20250227 | 115400 | 1788389495 | 4460 | 4460 | 4460 | 4460 | 229 |
| 410 | 20250227 | 115300 | 1787368155 | 4465 | 4460 | 4465 | 4460 | 1189 |
| 411 | 20250227 | 115200 | 1782065205 | 4465 | 4465 | 4465 | 4460 | 426 |
| 412 | 20250227 | 115100 | 1780163595 | 4465 | 4460 | 4465 | 4460 | 1154 |
| 413 | 20250227 | 115000 | 1775016695 | 4465 | 4465 | 4465 | 4460 | 350 |
| 414 | 20250227 | 114900 | 1773455635 | 4460 | 4465 | 4465 | 4460 | 464 |
| 415 | 20250227 | 114800 | 1771384360 | 4460 | 4465 | 4465 | 4460 | 1152 |
| 416 | 20250227 | 114700 | 1766246400 | 4460 | 4470 | 4470 | 4460 | 39 |
| 417 | 20250227 | 114600 | 1766072415 | 4460 | 4465 | 4470 | 4460 | 1241 |
| 418 | 20250227 | 114500 | 1760531820 | 4460 | 4475 | 4475 | 4460 | 237 |
| 419 | 20250227 | 114400 | 1759474200 | 4475 | 4465 | 4475 | 4465 | 1227 |
| 420 | 20250227 | 114300 | 1753994795 | 4465 | 4460 | 4470 | 4460 | 1138 |
| 421 | 20250227 | 114200 | 1748912390 | 4460 | 4470 | 4470 | 4460 | 1146 |
| 422 | 20250227 | 114100 | 1743795485 | 4470 | 4465 | 4470 | 4465 | 117 |
| 423 | 20250227 | 114000 | 1743273070 | 4470 | 4465 | 4470 | 4465 | 2012 |
| 424 | 20250227 | 113900 | 1734286540 | 4460 | 4460 | 4460 | 4460 | 1141 |
| 425 | 20250227 | 113800 | 1729197680 | 4465 | 4460 | 4465 | 4460 | 251 |
| 426 | 20250227 | 113700 | 1728078160 | 4460 | 4465 | 4470 | 4460 | 1254 |
| 427 | 20250227 | 113600 | 1722479330 | 4465 | 4475 | 4475 | 4465 | 416 |
| 428 | 20250227 | 113500 | 1720621690 | 4475 | 4470 | 4475 | 4465 | 3650 |
| 429 | 20250227 | 113400 | 1704316245 | 4480 | 4480 | 4480 | 4480 | 32 |
| 430 | 20250227 | 113300 | 1704172885 | 4470 | 4485 | 4485 | 4470 | 2804 |
| 431 | 20250227 | 113200 | 1691603930 | 4490 | 4485 | 4490 | 4485 | 99 |
| 432 | 20250227 | 113100 | 1691159905 | 4490 | 4480 | 4490 | 4480 | 549 |
| 433 | 20250227 | 113000 | 1688697240 | 4475 | 4480 | 4485 | 4475 | 2158 |
| 434 | 20250227 | 112900 | 1679034985 | 4480 | 4465 | 4480 | 4465 | 1602 |
| 435 | 20250227 | 112800 | 1671872740 | 4465 | 4465 | 4465 | 4465 | 1085 |
| 436 | 20250227 | 112700 | 1667028215 | 4465 | 4470 | 4470 | 4465 | 199 |
| 437 | 20250227 | 112600 | 1666139670 | 4470 | 4470 | 4475 | 4470 | 449 |
| 438 | 20250227 | 112500 | 1664132540 | 4470 | 4470 | 4470 | 4470 | 101 |
| 439 | 20250227 | 112400 | 1663681070 | 4470 | 4475 | 4475 | 4470 | 1311 |
| 440 | 20250227 | 112300 | 1657820600 | 4470 | 4465 | 4470 | 4465 | 772 |
| 441 | 20250227 | 112200 | 1654371665 | 4465 | 4465 | 4465 | 4465 | 100 |
| 442 | 20250227 | 112100 | 1653925165 | 4465 | 4465 | 4470 | 4465 | 2124 |
| 443 | 20250227 | 112000 | 1644432305 | 4465 | 4465 | 4470 | 4465 | 961 |
| 444 | 20250227 | 111900 | 1640141330 | 4465 | 4470 | 4470 | 4465 | 421 |
| 445 | 20250227 | 111800 | 1638259960 | 4465 | 4470 | 4475 | 4465 | 3014 |
| 446 | 20250227 | 111700 | 1624773780 | 4475 | 4470 | 4475 | 4465 | 1087 |
| 447 | 20250227 | 111600 | 1619915355 | 4465 | 4465 | 4475 | 4465 | 1201 |
| 448 | 20250227 | 111500 | 1614552340 | 4475 | 4460 | 4475 | 4460 | 4887 |
| 449 | 20250227 | 111400 | 1592731695 | 4465 | 4460 | 4465 | 4460 | 197 |
| 450 | 20250227 | 111300 | 1591852575 | 4460 | 4460 | 4460 | 4460 | 297 |
| 451 | 20250227 | 111200 | 1590527955 | 4465 | 4465 | 4465 | 4465 | 736 |
| 452 | 20250227 | 111100 | 1587241715 | 4470 | 4470 | 4470 | 4470 | 290 |
| 453 | 20250227 | 111000 | 1585945415 | 4470 | 4465 | 4470 | 4465 | 1141 |
| 454 | 20250227 | 110900 | 1580845625 | 4465 | 4465 | 4465 | 4465 | 142 |
| 455 | 20250227 | 110800 | 1580211595 | 4465 | 4470 | 4480 | 4465 | 7608 |
| 456 | 20250227 | 110700 | 1546195530 | 4470 | 4475 | 4475 | 4470 | 3697 |
| 457 | 20250227 | 110600 | 1529663955 | 4485 | 4480 | 4485 | 4480 | 1188 |
| 458 | 20250227 | 110500 | 1524341710 | 4480 | 4480 | 4480 | 4480 | 576 |
| 459 | 20250227 | 110400 | 1521761230 | 4480 | 4480 | 4480 | 4480 | 263 |
| 460 | 20250227 | 110300 | 1520582990 | 4480 | 4485 | 4485 | 4480 | 1851 |
| 461 | 20250227 | 110200 | 1512285980 | 4485 | 4490 | 4495 | 4485 | 2165 |
| 462 | 20250227 | 110100 | 1502565130 | 4490 | 4495 | 4495 | 4490 | 1789 |
| 463 | 20250227 | 110000 | 1494528295 | 4495 | 4495 | 4495 | 4495 | 2297 |
| 464 | 20250227 | 105900 | 1484203280 | 4495 | 4500 | 4500 | 4495 | 729 |
| 465 | 20250227 | 105800 | 1480923765 | 4510 | 4510 | 4520 | 4500 | 2393 |
| 466 | 20250227 | 105700 | 1470146305 | 4515 | 4520 | 4520 | 4515 | 314 |
| 467 | 20250227 | 105600 | 1468728585 | 4505 | 4520 | 4530 | 4505 | 1174 |
| 468 | 20250227 | 105500 | 1463423510 | 4520 | 4510 | 4520 | 4510 | 199 |
| 469 | 20250227 | 105400 | 1462525500 | 4520 | 4510 | 4520 | 4510 | 947 |
| 470 | 20250227 | 105300 | 1458248455 | 4510 | 4510 | 4515 | 4510 | 400 |
| 471 | 20250227 | 105200 | 1456444440 | 4510 | 4500 | 4510 | 4500 | 1368 |
| 472 | 20250227 | 105100 | 1450280455 | 4505 | 4500 | 4505 | 4500 | 367 |
| 473 | 20250227 | 105000 | 1448628195 | 4495 | 4495 | 4495 | 4490 | 1235 |
| 474 | 20250227 | 104900 | 1443077370 | 4495 | 4500 | 4500 | 4495 | 407 |
| 475 | 20250227 | 104800 | 1441246855 | 4495 | 4485 | 4495 | 4480 | 1500 |
| 476 | 20250227 | 104700 | 1434519200 | 4485 | 4490 | 4490 | 4485 | 402 |
| 477 | 20250227 | 104600 | 1432715665 | 4485 | 4480 | 4490 | 4480 | 1583 |
| 478 | 20250227 | 104500 | 1425610910 | 4480 | 4480 | 4480 | 4470 | 5751 |
| 479 | 20250227 | 104400 | 1399893895 | 4480 | 4485 | 4485 | 4480 | 2024 |
| 480 | 20250227 | 104300 | 1390819170 | 4485 | 4485 | 4485 | 4485 | 173 |
| 481 | 20250227 | 104200 | 1390043265 | 4490 | 4505 | 4510 | 4490 | 2638 |
| 482 | 20250227 | 104100 | 1378175485 | 4505 | 4510 | 4510 | 4505 | 1540 |
| 483 | 20250227 | 104000 | 1371233190 | 4490 | 4490 | 4490 | 4490 | 97 |
| 484 | 20250227 | 103900 | 1370797660 | 4500 | 4495 | 4520 | 4475 | 1811 |
| 485 | 20250227 | 103800 | 1362652335 | 4500 | 4470 | 4500 | 4470 | 7045 |
| 486 | 20250227 | 103700 | 1330972290 | 4470 | 4475 | 4475 | 4470 | 369 |
| 487 | 20250227 | 103600 | 1329322210 | 4470 | 4470 | 4470 | 4465 | 1430 |
| 488 | 20250227 | 103500 | 1322930595 | 4465 | 4460 | 4465 | 4460 | 182 |
| 489 | 20250227 | 103400 | 1322118275 | 4460 | 4455 | 4470 | 4455 | 3671 |
| 490 | 20250227 | 103300 | 1305728735 | 4460 | 4460 | 4460 | 4460 | 67 |
| 491 | 20250227 | 103200 | 1305429915 | 4465 | 4455 | 4465 | 4450 | 1376 |
| 492 | 20250227 | 103100 | 1299300315 | 4450 | 4450 | 4450 | 4450 | 437 |
| 493 | 20250227 | 103000 | 1297355665 | 4450 | 4450 | 4450 | 4450 | 239 |
| 494 | 20250227 | 102900 | 1296292115 | 4450 | 4455 | 4455 | 4450 | 3124 |
| 495 | 20250227 | 102800 | 1282389185 | 4485 | 4465 | 4495 | 4455 | 1154 |
| 496 | 20250227 | 102700 | 1277223590 | 4465 | 4465 | 4465 | 4450 | 892 |
| 497 | 20250227 | 102600 | 1273249730 | 4465 | 4445 | 4465 | 4445 | 688 |
| 498 | 20250227 | 102500 | 1270183630 | 4455 | 4450 | 4455 | 4450 | 1001 |
| 499 | 20250227 | 102400 | 1265729175 | 4450 | 4455 | 4455 | 4445 | 593 |
| 500 | 20250227 | 102300 | 1263090245 | 4445 | 4455 | 4455 | 4445 | 1026 |
| 501 | 20250227 | 102200 | 1258527870 | 4455 | 4455 | 4460 | 4455 | 739 |
| 502 | 20250227 | 102100 | 1255234450 | 4450 | 4450 | 4455 | 4440 | 2981 |
| 503 | 20250227 | 102000 | 1241983085 | 4450 | 4475 | 4475 | 4445 | 8489 |
| 504 | 20250227 | 101900 | 1204158565 | 4475 | 4465 | 4475 | 4465 | 4266 |
| 505 | 20250227 | 101800 | 1185099305 | 4465 | 4485 | 4490 | 4465 | 6192 |
| 506 | 20250227 | 101700 | 1157413830 | 4480 | 4490 | 4490 | 4475 | 1673 |
| 507 | 20250227 | 101600 | 1149919070 | 4480 | 4495 | 4495 | 4480 | 2676 |
| 508 | 20250227 | 101500 | 1137916285 | 4495 | 4490 | 4500 | 4485 | 878 |
| 509 | 20250227 | 101400 | 1133973630 | 4485 | 4495 | 4500 | 4485 | 2491 |
| 510 | 20250227 | 101300 | 1122787000 | 4510 | 4505 | 4510 | 4500 | 1350 |
| 511 | 20250227 | 101200 | 1116708980 | 4510 | 4525 | 4525 | 4510 | 1115 |
| 512 | 20250227 | 101100 | 1111679255 | 4525 | 4520 | 4530 | 4510 | 315 |
| 513 | 20250227 | 101000 | 1110257470 | 4535 | 4510 | 4540 | 4510 | 337 |
| 514 | 20250227 | 100900 | 1108733405 | 4510 | 4525 | 4545 | 4510 | 469 |
| 515 | 20250227 | 100800 | 1106611685 | 4525 | 4485 | 4525 | 4485 | 4358 |
| 516 | 20250227 | 100700 | 1086997260 | 4490 | 4495 | 4495 | 4485 | 257 |
| 517 | 20250227 | 100600 | 1085843990 | 4485 | 4500 | 4500 | 4485 | 3419 |
| 518 | 20250227 | 100500 | 1070485615 | 4500 | 4500 | 4505 | 4485 | 18066 |
| 519 | 20250227 | 100400 | 989237020 | 4505 | 4500 | 4505 | 4500 | 261 |
| 520 | 20250227 | 100300 | 988062410 | 4500 | 4500 | 4500 | 4500 | 14136 |
| 521 | 20250227 | 100200 | 924450410 | 4505 | 4525 | 4525 | 4505 | 10407 |
| 522 | 20250227 | 100100 | 877514920 | 4530 | 4535 | 4535 | 4510 | 20152 |
| 523 | 20250227 | 100000 | 786409285 | 4535 | 4535 | 4535 | 4535 | 850 |
| 524 | 20250227 | 095900 | 782554535 | 4535 | 4535 | 4540 | 4535 | 1844 |
| 525 | 20250227 | 095800 | 774184985 | 4540 | 4540 | 4540 | 4540 | 139 |
| 526 | 20250227 | 095700 | 773553925 | 4530 | 4550 | 4560 | 4530 | 305 |
| 527 | 20250227 | 095600 | 772168055 | 4550 | 4540 | 4550 | 4530 | 14085 |
| 528 | 20250227 | 095500 | 708308715 | 4535 | 4530 | 4535 | 4530 | 904 |
| 529 | 20250227 | 095400 | 704212445 | 4530 | 4535 | 4535 | 4530 | 3782 |
| 530 | 20250227 | 095300 | 687064020 | 4540 | 4555 | 4555 | 4540 | 14199 |
| 531 | 20250227 | 095200 | 622497560 | 4555 | 4570 | 4570 | 4555 | 4138 |
| 532 | 20250227 | 095100 | 603608090 | 4565 | 4570 | 4570 | 4560 | 1151 |
| 533 | 20250227 | 095000 | 598349595 | 4570 | 4565 | 4570 | 4565 | 3291 |
| 534 | 20250227 | 094900 | 583320225 | 4570 | 4580 | 4580 | 4570 | 2089 |
| 535 | 20250227 | 094800 | 573762520 | 4575 | 4580 | 4585 | 4575 | 261 |
| 536 | 20250227 | 094700 | 572566300 | 4575 | 4580 | 4580 | 4575 | 493 |
| 537 | 20250227 | 094600 | 570309680 | 4575 | 4570 | 4575 | 4560 | 3539 |
| 538 | 20250227 | 094500 | 554126660 | 4570 | 4550 | 4570 | 4550 | 623 |
| 539 | 20250227 | 094400 | 551288100 | 4555 | 4550 | 4565 | 4545 | 1057 |
| 540 | 20250227 | 094300 | 546475600 | 4550 | 4555 | 4560 | 4545 | 12070 |
| 541 | 20250227 | 094200 | 491560450 | 4550 | 4565 | 4565 | 4550 | 10240 |
| 542 | 20250227 | 094100 | 444944420 | 4560 | 4570 | 4580 | 4560 | 6770 |
| 543 | 20250227 | 094000 | 414035050 | 4570 | 4570 | 4570 | 4565 | 3309 |
| 544 | 20250227 | 093900 | 398918895 | 4565 | 4575 | 4600 | 4565 | 8386 |
| 545 | 20250227 | 093800 | 360561815 | 4595 | 4570 | 4595 | 4565 | 1320 |
| 546 | 20250227 | 093700 | 354504365 | 4570 | 4580 | 4580 | 4565 | 6370 |
| 547 | 20250227 | 093600 | 325383595 | 4580 | 4595 | 4595 | 4580 | 271 |
| 548 | 20250227 | 093500 | 324142285 | 4580 | 4605 | 4605 | 4580 | 7991 |
| 549 | 20250227 | 093400 | 287452395 | 4605 | 4605 | 4605 | 4600 | 3200 |
| 550 | 20250227 | 093300 | 272731015 | 4605 | 4620 | 4630 | 4605 | 8503 |
| 551 | 20250227 | 093200 | 233532895 | 4630 | 4630 | 4630 | 4630 | 354 |
| 552 | 20250227 | 093100 | 231893875 | 4630 | 4630 | 4630 | 4630 | 153 |
| 553 | 20250227 | 093000 | 231185485 | 4615 | 4635 | 4635 | 4615 | 902 |
| 554 | 20250227 | 092900 | 227019295 | 4635 | 4620 | 4635 | 4620 | 157 |
| 555 | 20250227 | 092800 | 226293625 | 4630 | 4630 | 4630 | 4630 | 0 |
| 556 | 20250227 | 092700 | 226293625 | 4630 | 4630 | 4630 | 4630 | 0 |
| 557 | 20250227 | 092600 | 226293625 | 4630 | 4620 | 4630 | 4620 | 239 |
| 558 | 20250227 | 092500 | 225187445 | 4625 | 4625 | 4625 | 4625 | 10 |
| 559 | 20250227 | 092400 | 225141195 | 4635 | 4635 | 4635 | 4635 | 621 |
| 560 | 20250227 | 092300 | 222262860 | 4640 | 4640 | 4640 | 4640 | 1 |
| 561 | 20250227 | 092200 | 222258220 | 4640 | 4630 | 4645 | 4620 | 8345 |
| 562 | 20250227 | 092100 | 183671595 | 4630 | 4630 | 4630 | 4630 | 367 |
| 563 | 20250227 | 092000 | 181972385 | 4650 | 4635 | 4650 | 4635 | 532 |
| 564 | 20250227 | 091900 | 179506535 | 4635 | 4635 | 4650 | 4635 | 904 |
| 565 | 20250227 | 091800 | 175316480 | 4635 | 4635 | 4635 | 4635 | 264 |
| 566 | 20250227 | 091700 | 174092840 | 4635 | 4635 | 4635 | 4635 | 1300 |
| 567 | 20250227 | 091600 | 168067340 | 4650 | 4650 | 4650 | 4650 | 524 |
| 568 | 20250227 | 091500 | 165630740 | 4635 | 4635 | 4635 | 4635 | 500 |
| 569 | 20250227 | 091400 | 163313240 | 4650 | 4630 | 4650 | 4630 | 763 |
| 570 | 20250227 | 091300 | 159768730 | 4650 | 4630 | 4650 | 4630 | 53 |
| 571 | 20250227 | 091200 | 159523300 | 4650 | 4650 | 4650 | 4650 | 0 |
| 572 | 20250227 | 091100 | 159523300 | 4650 | 4650 | 4650 | 4650 | 0 |
| 573 | 20250227 | 091000 | 159523300 | 4650 | 4640 | 4650 | 4620 | 987 |
| 574 | 20250227 | 090900 | 154941080 | 4640 | 4630 | 4650 | 4615 | 8698 |
| 575 | 20250227 | 090800 | 114727940 | 4630 | 4690 | 4690 | 4630 | 5382 |
| 576 | 20250227 | 090700 | 89767385 | 4645 | 4665 | 4665 | 4645 | 2475 |
| 577 | 20250227 | 090600 | 78264165 | 4665 | 4660 | 4665 | 4660 | 270 |
| 578 | 20250227 | 090500 | 77004620 | 4655 | 4640 | 4655 | 4635 | 1251 |
| 579 | 20250227 | 090400 | 71201850 | 4660 | 4660 | 4660 | 4630 | 3305 |
| 580 | 20250227 | 090300 | 55860550 | 4630 | 4660 | 4665 | 4630 | 6062 |
| 581 | 20250227 | 090200 | 27758620 | 4625 | 4665 | 4665 | 4625 | 3510 |
| 582 | 20250227 | 090100 | 11507235 | 4630 | 4645 | 4665 | 4630 | 328 |
| 583 | 20250227 | 090000 | 9988445 | 4645 | 4665 | 4665 | 4645 | 2146 |