28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 184100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 3760 |
| 3 | 20250228 | 184000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20250228 | 183900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20250228 | 183800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20250228 | 183700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20250228 | 183600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20250228 | 183500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20250228 | 183400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20250228 | 183300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20250228 | 183200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20250228 | 183100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20250228 | 183000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20250228 | 182900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20250228 | 182800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20250228 | 182700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20250228 | 182600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20250228 | 182500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20250228 | 182400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20250228 | 182300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20250228 | 182200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20250228 | 182100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20250228 | 182000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20250228 | 181900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20250228 | 181800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20250228 | 181700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20250228 | 181600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20250228 | 181500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20250228 | 181400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20250228 | 181300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20250228 | 181200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20250228 | 181100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 3760 |
| 33 | 20250228 | 181000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20250228 | 180900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20250228 | 180800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20250228 | 180700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20250228 | 180600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20250228 | 180500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20250228 | 180400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20250228 | 180300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20250228 | 180200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20250228 | 180100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20250228 | 180000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20250228 | 175900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20250228 | 175800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20250228 | 175700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20250228 | 175600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20250228 | 175500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20250228 | 175400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20250228 | 175300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20250228 | 175200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20250228 | 175100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20250228 | 175000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20250228 | 174900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20250228 | 174800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20250228 | 174700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20250228 | 174600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20250228 | 174500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20250228 | 174400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20250228 | 174300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20250228 | 174200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20250228 | 174100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 3760 |
| 63 | 20250228 | 174000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20250228 | 173900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20250228 | 173800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20250228 | 173700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20250228 | 173600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20250228 | 173500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20250228 | 173400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20250228 | 173300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20250228 | 173200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20250228 | 173100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20250228 | 173000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20250228 | 172900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20250228 | 172800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20250228 | 172700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20250228 | 172600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20250228 | 172500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20250228 | 172400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20250228 | 172300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20250228 | 172200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20250228 | 172100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20250228 | 172000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20250228 | 171900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20250228 | 171800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20250228 | 171700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20250228 | 171600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20250228 | 171500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20250228 | 171400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20250228 | 171300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20250228 | 171200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20250228 | 171100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 3760 |
| 93 | 20250228 | 171000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20250228 | 170900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20250228 | 170800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20250228 | 170700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20250228 | 170600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20250228 | 170500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20250228 | 170400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20250228 | 170300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20250228 | 170200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20250228 | 170100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20250228 | 170000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20250228 | 165900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20250228 | 165800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20250228 | 165700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20250228 | 165600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20250228 | 165500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20250228 | 165400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20250228 | 165300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20250228 | 165200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20250228 | 165100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20250228 | 165000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20250228 | 164900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20250228 | 164800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20250228 | 164700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20250228 | 164600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20250228 | 164500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20250228 | 164400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20250228 | 164300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20250228 | 164200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20250228 | 164100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 3760 |
| 123 | 20250228 | 164000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20250228 | 163900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20250228 | 163800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20250228 | 163700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20250228 | 163600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20250228 | 163500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20250228 | 163400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20250228 | 163300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20250228 | 163200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20250228 | 163100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20250228 | 163000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20250228 | 162900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20250228 | 162800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20250228 | 162700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20250228 | 162600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20250228 | 162500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20250228 | 162400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20250228 | 162300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20250228 | 162200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20250228 | 162100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20250228 | 162000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20250228 | 161900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20250228 | 161800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20250228 | 161700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20250228 | 161600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20250228 | 161500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20250228 | 161400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20250228 | 161300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20250228 | 161200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20250228 | 161100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 3760 |
| 153 | 20250228 | 161000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20250228 | 160900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20250228 | 160800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20250228 | 160700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20250228 | 160600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20250228 | 160500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20250228 | 160400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20250228 | 160300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20250228 | 160200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20250228 | 160100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20250228 | 160000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20250228 | 155900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20250228 | 155800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20250228 | 155700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20250228 | 155600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20250228 | 155500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20250228 | 155400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20250228 | 155300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20250228 | 155200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20250228 | 155100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20250228 | 155000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20250228 | 154900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20250228 | 154800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20250228 | 154700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20250228 | 154600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20250228 | 154500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20250228 | 154400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20250228 | 154300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20250228 | 154200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20250228 | 154100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 3760 |
| 183 | 20250228 | 154000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20250228 | 153900 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20250228 | 153800 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20250228 | 153700 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20250228 | 153600 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20250228 | 153500 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20250228 | 153400 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20250228 | 153300 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20250228 | 153200 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20250228 | 153100 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20250228 | 153000 | 1306223190 | 4430 | 4430 | 4430 | 4430 | 3760 |
| 194 | 20250228 | 152900 | 1289566390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 195 | 20250228 | 152800 | 1289566390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 196 | 20250228 | 152700 | 1289566390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 197 | 20250228 | 152600 | 1289566390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 198 | 20250228 | 152500 | 1289566390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 199 | 20250228 | 152400 | 1289566390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 200 | 20250228 | 152300 | 1289566390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 201 | 20250228 | 152200 | 1289566390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 202 | 20250228 | 152100 | 1289566390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 203 | 20250228 | 152000 | 1289566390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 204 | 20250228 | 151900 | 1289566390 | 4445 | 4440 | 4445 | 4435 | 561 |
| 205 | 20250228 | 151800 | 1287075785 | 4445 | 4445 | 4445 | 4445 | 123 |
| 206 | 20250228 | 151700 | 1286529050 | 4435 | 4445 | 4450 | 4435 | 390 |
| 207 | 20250228 | 151600 | 1284797485 | 4440 | 4440 | 4440 | 4440 | 820 |
| 208 | 20250228 | 151500 | 1281156685 | 4440 | 4440 | 4440 | 4440 | 389 |
| 209 | 20250228 | 151400 | 1279429525 | 4440 | 4435 | 4440 | 4435 | 1029 |
| 210 | 20250228 | 151300 | 1274862735 | 4440 | 4440 | 4440 | 4440 | 32 |
| 211 | 20250228 | 151200 | 1274720655 | 4440 | 4445 | 4445 | 4440 | 400 |
| 212 | 20250228 | 151100 | 1272944540 | 4440 | 4445 | 4445 | 4440 | 408 |
| 213 | 20250228 | 151000 | 1271133015 | 4440 | 4440 | 4440 | 4440 | 363 |
| 214 | 20250228 | 150900 | 1269521295 | 4445 | 4450 | 4455 | 4445 | 123 |
| 215 | 20250228 | 150800 | 1268974545 | 4445 | 4450 | 4450 | 4445 | 381 |
| 216 | 20250228 | 150700 | 1267280995 | 4445 | 4440 | 4445 | 4440 | 973 |
| 217 | 20250228 | 150600 | 1262957960 | 4445 | 4440 | 4445 | 4440 | 501 |
| 218 | 20250228 | 150500 | 1260732920 | 4445 | 4445 | 4445 | 4445 | 181 |
| 219 | 20250228 | 150400 | 1259928375 | 4450 | 4450 | 4450 | 4450 | 1 |
| 220 | 20250228 | 150300 | 1259923925 | 4445 | 4450 | 4450 | 4445 | 400 |
| 221 | 20250228 | 150200 | 1258145900 | 4450 | 4455 | 4455 | 4450 | 9 |
| 222 | 20250228 | 150100 | 1258105825 | 4455 | 4455 | 4455 | 4455 | 1065 |
| 223 | 20250228 | 150000 | 1253361250 | 4465 | 4465 | 4465 | 4465 | 0 |
| 224 | 20250228 | 145900 | 1253361250 | 4465 | 4460 | 4465 | 4460 | 29 |
| 225 | 20250228 | 145800 | 1253231905 | 4460 | 4445 | 4460 | 4445 | 429 |
| 226 | 20250228 | 145700 | 1251324910 | 4450 | 4450 | 4450 | 4450 | 768 |
| 227 | 20250228 | 145600 | 1247907310 | 4460 | 4460 | 4460 | 4460 | 0 |
| 228 | 20250228 | 145500 | 1247907310 | 4460 | 4460 | 4460 | 4460 | 1 |
| 229 | 20250228 | 145400 | 1247902850 | 4455 | 4450 | 4460 | 4450 | 2135 |
| 230 | 20250228 | 145300 | 1238390395 | 4450 | 4450 | 4450 | 4450 | 1 |
| 231 | 20250228 | 145200 | 1238385945 | 4455 | 4455 | 4455 | 4455 | 2 |
| 232 | 20250228 | 145100 | 1238377035 | 4460 | 4445 | 4460 | 4445 | 1424 |
| 233 | 20250228 | 145000 | 1232040995 | 4455 | 4455 | 4455 | 4455 | 0 |
| 234 | 20250228 | 144900 | 1232040995 | 4455 | 4450 | 4455 | 4450 | 389 |
| 235 | 20250228 | 144800 | 1230309940 | 4460 | 4460 | 4460 | 4460 | 0 |
| 236 | 20250228 | 144700 | 1230309940 | 4460 | 4455 | 4460 | 4455 | 392 |
| 237 | 20250228 | 144600 | 1228563530 | 4455 | 4460 | 4460 | 4450 | 561 |
| 238 | 20250228 | 144500 | 1226064095 | 4465 | 4435 | 4465 | 4435 | 1522 |
| 239 | 20250228 | 144400 | 1219313575 | 4445 | 4445 | 4445 | 4440 | 1006 |
| 240 | 20250228 | 144300 | 1214844005 | 4450 | 4450 | 4450 | 4450 | 100 |
| 241 | 20250228 | 144200 | 1214399005 | 4445 | 4445 | 4445 | 4445 | 800 |
| 242 | 20250228 | 144100 | 1210843005 | 4445 | 4445 | 4445 | 4445 | 370 |
| 243 | 20250228 | 144000 | 1209198355 | 4450 | 4450 | 4450 | 4450 | 0 |
| 244 | 20250228 | 143900 | 1209198355 | 4450 | 4450 | 4450 | 4445 | 133 |
| 245 | 20250228 | 143800 | 1208606775 | 4445 | 4450 | 4450 | 4445 | 387 |
| 246 | 20250228 | 143700 | 1206886555 | 4445 | 4445 | 4450 | 4445 | 411 |
| 247 | 20250228 | 143600 | 1205059635 | 4450 | 4445 | 4450 | 4445 | 522 |
| 248 | 20250228 | 143500 | 1202739340 | 4450 | 4455 | 4455 | 4450 | 1117 |
| 249 | 20250228 | 143400 | 1197765185 | 4460 | 4460 | 4460 | 4460 | 1 |
| 250 | 20250228 | 143300 | 1197760725 | 4465 | 4465 | 4465 | 4465 | 0 |
| 251 | 20250228 | 143200 | 1197760725 | 4465 | 4440 | 4465 | 4440 | 2005 |
| 252 | 20250228 | 143100 | 1188842270 | 4435 | 4435 | 4435 | 4435 | 299 |
| 253 | 20250228 | 143000 | 1187516205 | 4440 | 4440 | 4440 | 4440 | 398 |
| 254 | 20250228 | 142900 | 1185749085 | 4440 | 4440 | 4440 | 4440 | 373 |
| 255 | 20250228 | 142800 | 1184092965 | 4435 | 4440 | 4440 | 4435 | 1585 |
| 256 | 20250228 | 142700 | 1177058625 | 4445 | 4440 | 4445 | 4440 | 1345 |
| 257 | 20250228 | 142600 | 1171082660 | 4445 | 4445 | 4445 | 4445 | 0 |
| 258 | 20250228 | 142500 | 1171082660 | 4445 | 4445 | 4445 | 4445 | 375 |
| 259 | 20250228 | 142400 | 1169415785 | 4440 | 4440 | 4440 | 4440 | 0 |
| 260 | 20250228 | 142300 | 1169415785 | 4440 | 4440 | 4440 | 4440 | 1300 |
| 261 | 20250228 | 142200 | 1163643785 | 4450 | 4450 | 4450 | 4450 | 1237 |
| 262 | 20250228 | 142100 | 1158139135 | 4450 | 4450 | 4450 | 4440 | 3527 |
| 263 | 20250228 | 142000 | 1142454210 | 4450 | 4450 | 4450 | 4450 | 357 |
| 264 | 20250228 | 141900 | 1140865560 | 4450 | 4455 | 4455 | 4450 | 1142 |
| 265 | 20250228 | 141800 | 1135780000 | 4455 | 4455 | 4455 | 4455 | 362 |
| 266 | 20250228 | 141700 | 1134167290 | 4455 | 4455 | 4455 | 4455 | 421 |
| 267 | 20250228 | 141600 | 1132291735 | 4455 | 4455 | 4455 | 4455 | 350 |
| 268 | 20250228 | 141500 | 1130732485 | 4460 | 4455 | 4460 | 4455 | 414 |
| 269 | 20250228 | 141400 | 1128888105 | 4460 | 4460 | 4460 | 4460 | 1 |
| 270 | 20250228 | 141300 | 1128883645 | 4455 | 4455 | 4455 | 4455 | 358 |
| 271 | 20250228 | 141200 | 1127288755 | 4460 | 4460 | 4460 | 4460 | 1266 |
| 272 | 20250228 | 141100 | 1121642395 | 4460 | 4460 | 4460 | 4460 | 367 |
| 273 | 20250228 | 141000 | 1120005575 | 4465 | 4465 | 4465 | 4465 | 0 |
| 274 | 20250228 | 140900 | 1120005575 | 4465 | 4460 | 4465 | 4460 | 972 |
| 275 | 20250228 | 140800 | 1115667415 | 4465 | 4465 | 4465 | 4465 | 680 |
| 276 | 20250228 | 140700 | 1112631215 | 4465 | 4465 | 4465 | 4465 | 362 |
| 277 | 20250228 | 140600 | 1111014885 | 4465 | 4465 | 4465 | 4465 | 0 |
| 278 | 20250228 | 140500 | 1111014885 | 4465 | 4470 | 4470 | 4465 | 426 |
| 279 | 20250228 | 140400 | 1109112770 | 4470 | 4470 | 4470 | 4470 | 233 |
| 280 | 20250228 | 140300 | 1108071260 | 4470 | 4470 | 4470 | 4470 | 396 |
| 281 | 20250228 | 140200 | 1106301140 | 4470 | 4465 | 4470 | 4465 | 1675 |
| 282 | 20250228 | 140100 | 1098820390 | 4470 | 4470 | 4470 | 4470 | 401 |
| 283 | 20250228 | 140000 | 1097027920 | 4470 | 4470 | 4470 | 4470 | 422 |
| 284 | 20250228 | 135900 | 1095141580 | 4470 | 4470 | 4470 | 4470 | 460 |
| 285 | 20250228 | 135800 | 1093085380 | 4475 | 4475 | 4475 | 4475 | 1 |
| 286 | 20250228 | 135700 | 1093080905 | 4470 | 4470 | 4475 | 4470 | 768 |
| 287 | 20250228 | 135600 | 1089647940 | 4470 | 4470 | 4470 | 4470 | 929 |
| 288 | 20250228 | 135500 | 1085495310 | 4470 | 4470 | 4470 | 4470 | 365 |
| 289 | 20250228 | 135400 | 1083863760 | 4475 | 4470 | 4475 | 4470 | 470 |
| 290 | 20250228 | 135300 | 1081762855 | 4475 | 4475 | 4475 | 4475 | 0 |
| 291 | 20250228 | 135200 | 1081762855 | 4475 | 4470 | 4475 | 4470 | 525 |
| 292 | 20250228 | 135100 | 1079415485 | 4475 | 4475 | 4475 | 4475 | 299 |
| 293 | 20250228 | 135000 | 1078077460 | 4480 | 4475 | 4480 | 4475 | 395 |
| 294 | 20250228 | 134900 | 1076309830 | 4475 | 4475 | 4475 | 4475 | 0 |
| 295 | 20250228 | 134800 | 1076309830 | 4475 | 4470 | 4475 | 4470 | 974 |
| 296 | 20250228 | 134700 | 1071952180 | 4475 | 4475 | 4475 | 4475 | 0 |
| 297 | 20250228 | 134600 | 1071952180 | 4475 | 4480 | 4480 | 4475 | 481 |
| 298 | 20250228 | 134500 | 1069799180 | 4475 | 4470 | 4475 | 4470 | 796 |
| 299 | 20250228 | 134400 | 1066238980 | 4475 | 4475 | 4475 | 4475 | 0 |
| 300 | 20250228 | 134300 | 1066238980 | 4475 | 4470 | 4475 | 4470 | 386 |
| 301 | 20250228 | 134200 | 1064513555 | 4475 | 4465 | 4475 | 4465 | 652 |
| 302 | 20250228 | 134100 | 1061601040 | 4470 | 4470 | 4470 | 4470 | 38 |
| 303 | 20250228 | 134000 | 1061431180 | 4470 | 4465 | 4470 | 4465 | 234 |
| 304 | 20250228 | 133900 | 1060385250 | 4470 | 4470 | 4470 | 4470 | 374 |
| 305 | 20250228 | 133800 | 1058713470 | 4470 | 4470 | 4470 | 4470 | 385 |
| 306 | 20250228 | 133700 | 1056992520 | 4475 | 4470 | 4475 | 4470 | 786 |
| 307 | 20250228 | 133600 | 1053477095 | 4475 | 4460 | 4475 | 4460 | 1768 |
| 308 | 20250228 | 133500 | 1045583110 | 4455 | 4455 | 4455 | 4455 | 1192 |
| 309 | 20250228 | 133400 | 1040272750 | 4455 | 4455 | 4455 | 4455 | 402 |
| 310 | 20250228 | 133300 | 1038481840 | 4455 | 4455 | 4455 | 4455 | 0 |
| 311 | 20250228 | 133200 | 1038481840 | 4455 | 4455 | 4455 | 4455 | 369 |
| 312 | 20250228 | 133100 | 1036837945 | 4460 | 4460 | 4460 | 4460 | 221 |
| 313 | 20250228 | 133000 | 1035852285 | 4460 | 4460 | 4460 | 4460 | 396 |
| 314 | 20250228 | 132900 | 1034086125 | 4455 | 4455 | 4455 | 4455 | 1019 |
| 315 | 20250228 | 132800 | 1029546480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 316 | 20250228 | 132700 | 1029546480 | 4455 | 4455 | 4455 | 4455 | 806 |
| 317 | 20250228 | 132600 | 1025955750 | 4455 | 4455 | 4455 | 4455 | 358 |
| 318 | 20250228 | 132500 | 1024360860 | 4455 | 4455 | 4455 | 4455 | 391 |
| 319 | 20250228 | 132400 | 1022618955 | 4450 | 4450 | 4450 | 4450 | 0 |
| 320 | 20250228 | 132300 | 1022618955 | 4450 | 4450 | 4450 | 4450 | 30 |
| 321 | 20250228 | 132200 | 1022485455 | 4460 | 4455 | 4460 | 4455 | 897 |
| 322 | 20250228 | 132100 | 1018486810 | 4460 | 4455 | 4460 | 4450 | 1359 |
| 323 | 20250228 | 132000 | 1012430475 | 4450 | 4450 | 4450 | 4450 | 666 |
| 324 | 20250228 | 131900 | 1009466775 | 4450 | 4450 | 4450 | 4450 | 105 |
| 325 | 20250228 | 131800 | 1008999525 | 4455 | 4450 | 4455 | 4450 | 998 |
| 326 | 20250228 | 131700 | 1004558420 | 4450 | 4450 | 4450 | 4445 | 384 |
| 327 | 20250228 | 131600 | 1002851530 | 4445 | 4445 | 4445 | 4445 | 0 |
| 328 | 20250228 | 131500 | 1002851530 | 4445 | 4445 | 4445 | 4445 | 420 |
| 329 | 20250228 | 131400 | 1000984630 | 4450 | 4455 | 4455 | 4450 | 274 |
| 330 | 20250228 | 131300 | 999765320 | 4450 | 4455 | 4455 | 4450 | 456 |
| 331 | 20250228 | 131200 | 997735850 | 4455 | 4455 | 4455 | 4455 | 3 |
| 332 | 20250228 | 131100 | 997722485 | 4455 | 4445 | 4455 | 4445 | 435 |
| 333 | 20250228 | 131000 | 995788680 | 4450 | 4450 | 4450 | 4450 | 342 |
| 334 | 20250228 | 130900 | 994266780 | 4455 | 4450 | 4455 | 4450 | 453 |
| 335 | 20250228 | 130800 | 992250925 | 4455 | 4455 | 4455 | 4455 | 1 |
| 336 | 20250228 | 130700 | 992246470 | 4450 | 4455 | 4455 | 4450 | 371 |
| 337 | 20250228 | 130600 | 990595515 | 4450 | 4450 | 4450 | 4450 | 396 |
| 338 | 20250228 | 130500 | 988833315 | 4455 | 4455 | 4455 | 4455 | 346 |
| 339 | 20250228 | 130400 | 987291885 | 4455 | 4455 | 4455 | 4455 | 410 |
| 340 | 20250228 | 130300 | 985465335 | 4455 | 4455 | 4455 | 4455 | 360 |
| 341 | 20250228 | 130200 | 983861535 | 4455 | 4455 | 4455 | 4455 | 404 |
| 342 | 20250228 | 130100 | 982061715 | 4455 | 4455 | 4455 | 4455 | 1412 |
| 343 | 20250228 | 130000 | 975771255 | 4460 | 4455 | 4460 | 4455 | 424 |
| 344 | 20250228 | 125900 | 973882330 | 4460 | 4460 | 4460 | 4460 | 1 |
| 345 | 20250228 | 125800 | 973877870 | 4455 | 4460 | 4460 | 4455 | 349 |
| 346 | 20250228 | 125700 | 972323070 | 4460 | 4460 | 4460 | 4460 | 354 |
| 347 | 20250228 | 125600 | 970744230 | 4460 | 4460 | 4460 | 4460 | 1 |
| 348 | 20250228 | 125500 | 970739770 | 4460 | 4460 | 4460 | 4460 | 424 |
| 349 | 20250228 | 125400 | 968848730 | 4460 | 4460 | 4460 | 4460 | 349 |
| 350 | 20250228 | 125300 | 967292190 | 4465 | 4455 | 4465 | 4455 | 598 |
| 351 | 20250228 | 125200 | 964627180 | 4460 | 4450 | 4460 | 4450 | 808 |
| 352 | 20250228 | 125100 | 961029315 | 4455 | 4455 | 4455 | 4455 | 33 |
| 353 | 20250228 | 125000 | 960882300 | 4450 | 4450 | 4455 | 4450 | 413 |
| 354 | 20250228 | 124900 | 959044445 | 4450 | 4450 | 4450 | 4450 | 380 |
| 355 | 20250228 | 124800 | 957353445 | 4455 | 4450 | 4455 | 4450 | 395 |
| 356 | 20250228 | 124700 | 955595690 | 4450 | 4450 | 4450 | 4450 | 382 |
| 357 | 20250228 | 124600 | 953895790 | 4450 | 4455 | 4455 | 4450 | 2038 |
| 358 | 20250228 | 124500 | 944826525 | 4450 | 4455 | 4455 | 4450 | 370 |
| 359 | 20250228 | 124400 | 943180020 | 4455 | 4455 | 4455 | 4455 | 119 |
| 360 | 20250228 | 124300 | 942649875 | 4460 | 4460 | 4460 | 4460 | 2 |
| 361 | 20250228 | 124200 | 942640955 | 4455 | 4455 | 4455 | 4455 | 366 |
| 362 | 20250228 | 124100 | 941010425 | 4455 | 4455 | 4455 | 4455 | 393 |
| 363 | 20250228 | 124000 | 939259610 | 4460 | 4460 | 4460 | 4460 | 329 |
| 364 | 20250228 | 123900 | 937792270 | 4460 | 4460 | 4460 | 4460 | 1479 |
| 365 | 20250228 | 123800 | 931195930 | 4460 | 4465 | 4465 | 4460 | 361 |
| 366 | 20250228 | 123700 | 929585865 | 4465 | 4460 | 4465 | 4460 | 419 |
| 367 | 20250228 | 123600 | 927717120 | 4460 | 4460 | 4460 | 4460 | 355 |
| 368 | 20250228 | 123500 | 926133820 | 4460 | 4455 | 4460 | 4455 | 412 |
| 369 | 20250228 | 123400 | 924298355 | 4450 | 4450 | 4450 | 4450 | 38 |
| 370 | 20250228 | 123300 | 924129255 | 4455 | 4455 | 4460 | 4455 | 1191 |
| 371 | 20250228 | 123200 | 918823270 | 4455 | 4455 | 4455 | 4455 | 1 |
| 372 | 20250228 | 123100 | 918818815 | 4455 | 4455 | 4455 | 4455 | 379 |
| 373 | 20250228 | 123000 | 917130370 | 4460 | 4460 | 4460 | 4460 | 32 |
| 374 | 20250228 | 122900 | 916987650 | 4460 | 4460 | 4460 | 4460 | 344 |
| 375 | 20250228 | 122800 | 915453410 | 4460 | 4465 | 4465 | 4460 | 481 |
| 376 | 20250228 | 122700 | 913308145 | 4460 | 4460 | 4460 | 4460 | 373 |
| 377 | 20250228 | 122600 | 911644565 | 4460 | 4460 | 4460 | 4460 | 403 |
| 378 | 20250228 | 122500 | 909847185 | 4460 | 4460 | 4460 | 4455 | 364 |
| 379 | 20250228 | 122400 | 908223755 | 4460 | 4460 | 4460 | 4460 | 721 |
| 380 | 20250228 | 122300 | 905008095 | 4460 | 4465 | 4465 | 4460 | 413 |
| 381 | 20250228 | 122200 | 903166075 | 4465 | 4465 | 4465 | 4460 | 394 |
| 382 | 20250228 | 122100 | 901408825 | 4465 | 4465 | 4465 | 4465 | 1 |
| 383 | 20250228 | 122000 | 901404360 | 4465 | 4465 | 4465 | 4465 | 357 |
| 384 | 20250228 | 121900 | 899810355 | 4465 | 4460 | 4465 | 4460 | 798 |
| 385 | 20250228 | 121800 | 896249385 | 4460 | 4460 | 4460 | 4460 | 22 |
| 386 | 20250228 | 121700 | 896151265 | 4465 | 4465 | 4465 | 4465 | 117 |
| 387 | 20250228 | 121600 | 895628860 | 4465 | 4465 | 4465 | 4460 | 747 |
| 388 | 20250228 | 121500 | 892295540 | 4460 | 4465 | 4465 | 4460 | 664 |
| 389 | 20250228 | 121400 | 889334095 | 4465 | 4465 | 4465 | 4460 | 392 |
| 390 | 20250228 | 121300 | 887585760 | 4460 | 4465 | 4465 | 4460 | 389 |
| 391 | 20250228 | 121200 | 885850810 | 4465 | 4460 | 4465 | 4460 | 417 |
| 392 | 20250228 | 121100 | 883990985 | 4465 | 4460 | 4465 | 4460 | 407 |
| 393 | 20250228 | 121000 | 882175505 | 4465 | 4465 | 4465 | 4465 | 1126 |
| 394 | 20250228 | 120900 | 877147915 | 4470 | 4470 | 4470 | 4470 | 0 |
| 395 | 20250228 | 120800 | 877147915 | 4470 | 4465 | 4470 | 4465 | 370 |
| 396 | 20250228 | 120700 | 875495855 | 4470 | 4470 | 4470 | 4465 | 390 |
| 397 | 20250228 | 120600 | 873754495 | 4470 | 4470 | 4475 | 4470 | 1178 |
| 398 | 20250228 | 120500 | 868488830 | 4470 | 4465 | 4470 | 4465 | 396 |
| 399 | 20250228 | 120400 | 866720675 | 4470 | 4465 | 4470 | 4460 | 1729 |
| 400 | 20250228 | 120300 | 859001775 | 4460 | 4460 | 4460 | 4460 | 493 |
| 401 | 20250228 | 120200 | 856802995 | 4460 | 4445 | 4460 | 4445 | 1542 |
| 402 | 20250228 | 120100 | 849941615 | 4450 | 4450 | 4450 | 4450 | 0 |
| 403 | 20250228 | 120000 | 849941615 | 4450 | 4455 | 4455 | 4450 | 4 |
| 404 | 20250228 | 115900 | 849923805 | 4450 | 4450 | 4450 | 4450 | 1332 |
| 405 | 20250228 | 115800 | 843996405 | 4455 | 4460 | 4460 | 4455 | 18 |
| 406 | 20250228 | 115700 | 843916205 | 4455 | 4455 | 4455 | 4455 | 374 |
| 407 | 20250228 | 115600 | 842250035 | 4460 | 4455 | 4460 | 4455 | 795 |
| 408 | 20250228 | 115500 | 838707810 | 4460 | 4455 | 4460 | 4455 | 428 |
| 409 | 20250228 | 115400 | 836800815 | 4460 | 4455 | 4460 | 4455 | 417 |
| 410 | 20250228 | 115300 | 834942930 | 4460 | 4460 | 4460 | 4460 | 1 |
| 411 | 20250228 | 115200 | 834938470 | 4455 | 4455 | 4460 | 4455 | 4644 |
| 412 | 20250228 | 115100 | 814249445 | 4460 | 4465 | 4470 | 4460 | 373 |
| 413 | 20250228 | 115000 | 812584000 | 4470 | 4465 | 4470 | 4460 | 7452 |
| 414 | 20250228 | 114900 | 779343900 | 4465 | 4460 | 4465 | 4460 | 426 |
| 415 | 20250228 | 114800 | 777443930 | 4460 | 4460 | 4460 | 4460 | 356 |
| 416 | 20250228 | 114700 | 775856170 | 4465 | 4460 | 4465 | 4460 | 416 |
| 417 | 20250228 | 114600 | 774000795 | 4460 | 4460 | 4460 | 4460 | 513 |
| 418 | 20250228 | 114500 | 771712815 | 4460 | 4460 | 4460 | 4460 | 255 |
| 419 | 20250228 | 114400 | 770575515 | 4460 | 4460 | 4460 | 4460 | 0 |
| 420 | 20250228 | 114300 | 770575515 | 4460 | 4465 | 4465 | 4460 | 878 |
| 421 | 20250228 | 114200 | 766659620 | 4460 | 4470 | 4470 | 4460 | 1727 |
| 422 | 20250228 | 114100 | 758950525 | 4465 | 4465 | 4465 | 4465 | 378 |
| 423 | 20250228 | 114000 | 757262755 | 4465 | 4470 | 4470 | 4465 | 425 |
| 424 | 20250228 | 113900 | 755365080 | 4470 | 4465 | 4470 | 4465 | 356 |
| 425 | 20250228 | 113800 | 753775535 | 4465 | 4460 | 4465 | 4460 | 794 |
| 426 | 20250228 | 113700 | 750232275 | 4465 | 4465 | 4465 | 4460 | 388 |
| 427 | 20250228 | 113600 | 748501760 | 4465 | 4465 | 4465 | 4465 | 0 |
| 428 | 20250228 | 113500 | 748501760 | 4465 | 4465 | 4465 | 4465 | 368 |
| 429 | 20250228 | 113400 | 746858640 | 4460 | 4465 | 4470 | 4460 | 5206 |
| 430 | 20250228 | 113300 | 723630060 | 4465 | 4470 | 4470 | 4465 | 22 |
| 431 | 20250228 | 113200 | 723531825 | 4465 | 4455 | 4465 | 4455 | 1633 |
| 432 | 20250228 | 113100 | 716249935 | 4460 | 4460 | 4460 | 4460 | 19 |
| 433 | 20250228 | 113000 | 716165195 | 4465 | 4470 | 4470 | 4465 | 11 |
| 434 | 20250228 | 112900 | 716116075 | 4470 | 4475 | 4475 | 4470 | 2 |
| 435 | 20250228 | 112800 | 716107130 | 4475 | 4465 | 4475 | 4460 | 1170 |
| 436 | 20250228 | 112700 | 710883240 | 4465 | 4465 | 4465 | 4465 | 16 |
| 437 | 20250228 | 112600 | 710811800 | 4470 | 4475 | 4475 | 4470 | 2 |
| 438 | 20250228 | 112500 | 710802855 | 4480 | 4465 | 4480 | 4465 | 8 |
| 439 | 20250228 | 112400 | 710767110 | 4465 | 4465 | 4465 | 4465 | 394 |
| 440 | 20250228 | 112300 | 709007900 | 4465 | 4465 | 4465 | 4465 | 377 |
| 441 | 20250228 | 112200 | 707324595 | 4470 | 4465 | 4470 | 4465 | 849 |
| 442 | 20250228 | 112100 | 703531655 | 4465 | 4475 | 4475 | 4465 | 373 |
| 443 | 20250228 | 112000 | 701866110 | 4475 | 4460 | 4475 | 4460 | 422 |
| 444 | 20250228 | 111900 | 699983925 | 4460 | 4460 | 4460 | 4460 | 4 |
| 445 | 20250228 | 111800 | 699966085 | 4455 | 4455 | 4455 | 4450 | 774 |
| 446 | 20250228 | 111700 | 696517995 | 4450 | 4460 | 4460 | 4450 | 77 |
| 447 | 20250228 | 111600 | 696174605 | 4455 | 4455 | 4455 | 4455 | 1055 |
| 448 | 20250228 | 111500 | 691474580 | 4460 | 4465 | 4465 | 4460 | 671 |
| 449 | 20250228 | 111400 | 688481915 | 4465 | 4465 | 4465 | 4465 | 101 |
| 450 | 20250228 | 111300 | 688030950 | 4470 | 4475 | 4475 | 4470 | 13 |
| 451 | 20250228 | 111200 | 687972835 | 4470 | 4470 | 4475 | 4470 | 509 |
| 452 | 20250228 | 111100 | 685697515 | 4465 | 4465 | 4465 | 4465 | 1 |
| 453 | 20250228 | 111000 | 685693050 | 4460 | 4455 | 4460 | 4455 | 1025 |
| 454 | 20250228 | 110900 | 681124105 | 4450 | 4450 | 4450 | 4450 | 405 |
| 455 | 20250228 | 110800 | 679321855 | 4450 | 4450 | 4450 | 4450 | 389 |
| 456 | 20250228 | 110700 | 677590805 | 4455 | 4455 | 4455 | 4455 | 404 |
| 457 | 20250228 | 110600 | 675790985 | 4455 | 4450 | 4455 | 4450 | 466 |
| 458 | 20250228 | 110500 | 673716935 | 4455 | 4455 | 4455 | 4450 | 433 |
| 459 | 20250228 | 110400 | 671789790 | 4450 | 4450 | 4450 | 4450 | 0 |
| 460 | 20250228 | 110300 | 671789790 | 4450 | 4460 | 4460 | 4450 | 2691 |
| 461 | 20250228 | 110200 | 659802150 | 4460 | 4465 | 4465 | 4460 | 367 |
| 462 | 20250228 | 110100 | 658165325 | 4460 | 4460 | 4460 | 4460 | 396 |
| 463 | 20250228 | 110000 | 656399165 | 4465 | 4470 | 4470 | 4465 | 269 |
| 464 | 20250228 | 105900 | 655198075 | 4470 | 4465 | 4470 | 4465 | 882 |
| 465 | 20250228 | 105800 | 651259940 | 4465 | 4465 | 4465 | 4465 | 53 |
| 466 | 20250228 | 105700 | 651023295 | 4470 | 4455 | 4470 | 4455 | 2864 |
| 467 | 20250228 | 105600 | 638246175 | 4450 | 4455 | 4455 | 4450 | 640 |
| 468 | 20250228 | 105500 | 635395135 | 4455 | 4455 | 4455 | 4455 | 461 |
| 469 | 20250228 | 105400 | 633341380 | 4460 | 4455 | 4460 | 4455 | 36 |
| 470 | 20250228 | 105300 | 633180995 | 4465 | 4465 | 4465 | 4465 | 0 |
| 471 | 20250228 | 105200 | 633180995 | 4465 | 4450 | 4470 | 4450 | 165 |
| 472 | 20250228 | 105100 | 632445380 | 4455 | 4455 | 4455 | 4450 | 927 |
| 473 | 20250228 | 105000 | 628318140 | 4455 | 4450 | 4455 | 4450 | 625 |
| 474 | 20250228 | 104900 | 625535555 | 4455 | 4455 | 4455 | 4455 | 0 |
| 475 | 20250228 | 104800 | 625535555 | 4455 | 4425 | 4455 | 4425 | 3894 |
| 476 | 20250228 | 104700 | 608286915 | 4440 | 4440 | 4440 | 4440 | 0 |
| 477 | 20250228 | 104600 | 608286915 | 4440 | 4440 | 4440 | 4440 | 0 |
| 478 | 20250228 | 104500 | 608286915 | 4440 | 4435 | 4440 | 4415 | 10001 |
| 479 | 20250228 | 104400 | 564043495 | 4440 | 4440 | 4440 | 4440 | 30 |
| 480 | 20250228 | 104300 | 563910295 | 4445 | 4445 | 4445 | 4440 | 50 |
| 481 | 20250228 | 104200 | 563688285 | 4455 | 4455 | 4455 | 4455 | 0 |
| 482 | 20250228 | 104100 | 563688285 | 4455 | 4440 | 4455 | 4435 | 502 |
| 483 | 20250228 | 104000 | 561461870 | 4450 | 4450 | 4450 | 4450 | 3000 |
| 484 | 20250228 | 103900 | 548111870 | 4440 | 4440 | 4440 | 4440 | 442 |
| 485 | 20250228 | 103800 | 546149390 | 4475 | 4475 | 4475 | 4475 | 0 |
| 486 | 20250228 | 103700 | 546149390 | 4475 | 4440 | 4475 | 4440 | 3299 |
| 487 | 20250228 | 103600 | 531501795 | 4435 | 4435 | 4435 | 4430 | 786 |
| 488 | 20250228 | 103500 | 528015970 | 4435 | 4440 | 4440 | 4435 | 4 |
| 489 | 20250228 | 103400 | 527998220 | 4435 | 4435 | 4440 | 4435 | 2679 |
| 490 | 20250228 | 103300 | 516106955 | 4435 | 4440 | 4440 | 4435 | 87 |
| 491 | 20250228 | 103200 | 515721055 | 4440 | 4430 | 4440 | 4430 | 1314 |
| 492 | 20250228 | 103100 | 509892855 | 4440 | 4440 | 4440 | 4440 | 0 |
| 493 | 20250228 | 103000 | 509892855 | 4440 | 4425 | 4440 | 4420 | 5586 |
| 494 | 20250228 | 102900 | 485168800 | 4425 | 4440 | 4440 | 4425 | 3127 |
| 495 | 20250228 | 102800 | 471315590 | 4440 | 4455 | 4455 | 4440 | 229 |
| 496 | 20250228 | 102700 | 470297770 | 4460 | 4450 | 4460 | 4450 | 146 |
| 497 | 20250228 | 102600 | 469648050 | 4470 | 4470 | 4470 | 4470 | 0 |
| 498 | 20250228 | 102500 | 469648050 | 4470 | 4455 | 4470 | 4455 | 6 |
| 499 | 20250228 | 102400 | 469621245 | 4480 | 4450 | 4480 | 4450 | 25 |
| 500 | 20250228 | 102300 | 469509605 | 4450 | 4450 | 4450 | 4450 | 401 |
| 501 | 20250228 | 102200 | 467725155 | 4455 | 4450 | 4455 | 4445 | 1373 |
| 502 | 20250228 | 102100 | 461620290 | 4455 | 4450 | 4455 | 4450 | 16 |
| 503 | 20250228 | 102000 | 461549085 | 4445 | 4450 | 4450 | 4445 | 941 |
| 504 | 20250228 | 101900 | 457366295 | 4450 | 4455 | 4455 | 4450 | 484 |
| 505 | 20250228 | 101800 | 455211860 | 4480 | 4460 | 4480 | 4460 | 2260 |
| 506 | 20250228 | 101700 | 445097195 | 4465 | 4460 | 4465 | 4455 | 801 |
| 507 | 20250228 | 101600 | 441525270 | 4460 | 4460 | 4460 | 4460 | 430 |
| 508 | 20250228 | 101500 | 439607470 | 4465 | 4455 | 4465 | 4455 | 642 |
| 509 | 20250228 | 101400 | 436745910 | 4455 | 4450 | 4455 | 4450 | 412 |
| 510 | 20250228 | 101300 | 434912505 | 4455 | 4455 | 4455 | 4455 | 2 |
| 511 | 20250228 | 101200 | 434903595 | 4450 | 4450 | 4450 | 4450 | 609 |
| 512 | 20250228 | 101100 | 432193545 | 4455 | 4455 | 4460 | 4455 | 525 |
| 513 | 20250228 | 101000 | 429854665 | 4460 | 4445 | 4460 | 4445 | 470 |
| 514 | 20250228 | 100900 | 427765500 | 4440 | 4440 | 4440 | 4435 | 1458 |
| 515 | 20250228 | 100800 | 421297795 | 4440 | 4435 | 4440 | 4435 | 432 |
| 516 | 20250228 | 100700 | 419381870 | 4440 | 4435 | 4440 | 4435 | 546 |
| 517 | 20250228 | 100600 | 416960350 | 4440 | 4440 | 4440 | 4435 | 464 |
| 518 | 20250228 | 100500 | 414902495 | 4445 | 4445 | 4445 | 4445 | 0 |
| 519 | 20250228 | 100400 | 414902495 | 4445 | 4445 | 4445 | 4435 | 94 |
| 520 | 20250228 | 100300 | 414485575 | 4450 | 4435 | 4450 | 4435 | 1694 |
| 521 | 20250228 | 100200 | 406966815 | 4430 | 4430 | 4430 | 4430 | 607 |
| 522 | 20250228 | 100100 | 404277805 | 4435 | 4435 | 4440 | 4435 | 775 |
| 523 | 20250228 | 100000 | 400840675 | 4445 | 4445 | 4445 | 4445 | 1 |
| 524 | 20250228 | 095900 | 400836230 | 4440 | 4430 | 4445 | 4430 | 2348 |
| 525 | 20250228 | 095800 | 390426955 | 4430 | 4430 | 4430 | 4430 | 450 |
| 526 | 20250228 | 095700 | 388433455 | 4430 | 4435 | 4435 | 4430 | 1000 |
| 527 | 20250228 | 095600 | 384002250 | 4435 | 4435 | 4435 | 4435 | 52 |
| 528 | 20250228 | 095500 | 383771630 | 4440 | 4435 | 4440 | 4435 | 2482 |
| 529 | 20250228 | 095400 | 372763605 | 4430 | 4450 | 4450 | 4430 | 3703 |
| 530 | 20250228 | 095300 | 356347795 | 4465 | 4455 | 4470 | 4445 | 2104 |
| 531 | 20250228 | 095200 | 346987435 | 4455 | 4440 | 4455 | 4440 | 5796 |
| 532 | 20250228 | 095100 | 321214555 | 4445 | 4435 | 4450 | 4435 | 3659 |
| 533 | 20250228 | 095000 | 304964840 | 4435 | 4445 | 4445 | 4430 | 4499 |
| 534 | 20250228 | 094900 | 285029175 | 4445 | 4445 | 4445 | 4440 | 3 |
| 535 | 20250228 | 094800 | 285015845 | 4450 | 4450 | 4450 | 4450 | 3 |
| 536 | 20250228 | 094700 | 285002495 | 4445 | 4440 | 4445 | 4440 | 1926 |
| 537 | 20250228 | 094600 | 276450965 | 4450 | 4440 | 4450 | 4440 | 3 |
| 538 | 20250228 | 094500 | 276437635 | 4455 | 4455 | 4455 | 4435 | 3784 |
| 539 | 20250228 | 094400 | 259637945 | 4455 | 4450 | 4455 | 4450 | 548 |
| 540 | 20250228 | 094300 | 257199335 | 4460 | 4460 | 4460 | 4450 | 20 |
| 541 | 20250228 | 094200 | 257110260 | 4470 | 4460 | 4470 | 4440 | 5718 |
| 542 | 20250228 | 094100 | 231672415 | 4460 | 4460 | 4465 | 4460 | 1119 |
| 543 | 20250228 | 094000 | 226678110 | 4470 | 4475 | 4475 | 4465 | 7 |
| 544 | 20250228 | 093900 | 226646835 | 4480 | 4480 | 4480 | 4450 | 8812 |
| 545 | 20250228 | 093800 | 187351595 | 4475 | 4495 | 4495 | 4475 | 35 |
| 546 | 20250228 | 093700 | 187194840 | 4495 | 4480 | 4500 | 4475 | 23 |
| 547 | 20250228 | 093600 | 187091620 | 4510 | 4475 | 4510 | 4470 | 3336 |
| 548 | 20250228 | 093500 | 172167330 | 4510 | 4485 | 4520 | 4475 | 3311 |
| 549 | 20250228 | 093400 | 157336350 | 4505 | 4495 | 4505 | 4480 | 4890 |
| 550 | 20250228 | 093300 | 135396235 | 4495 | 4510 | 4525 | 4495 | 65 |
| 551 | 20250228 | 093200 | 135103470 | 4530 | 4520 | 4530 | 4515 | 23 |
| 552 | 20250228 | 093100 | 134999515 | 4530 | 4530 | 4530 | 4515 | 206 |
| 553 | 20250228 | 093000 | 134069380 | 4500 | 4500 | 4515 | 4500 | 1143 |
| 554 | 20250228 | 092900 | 128925355 | 4500 | 4500 | 4500 | 4500 | 9 |
| 555 | 20250228 | 092800 | 128884855 | 4490 | 4500 | 4500 | 4490 | 1046 |
| 556 | 20250228 | 092700 | 124188230 | 4510 | 4510 | 4510 | 4510 | 0 |
| 557 | 20250228 | 092600 | 124188230 | 4510 | 4510 | 4510 | 4510 | 0 |
| 558 | 20250228 | 092500 | 124188230 | 4510 | 4515 | 4515 | 4510 | 1978 |
| 559 | 20250228 | 092400 | 115263785 | 4515 | 4515 | 4515 | 4515 | 1 |
| 560 | 20250228 | 092300 | 115259270 | 4530 | 4530 | 4530 | 4530 | 1 |
| 561 | 20250228 | 092200 | 115254740 | 4515 | 4520 | 4520 | 4515 | 7 |
| 562 | 20250228 | 092100 | 115223110 | 4540 | 4530 | 4540 | 4520 | 1055 |
| 563 | 20250228 | 092000 | 110439100 | 4535 | 4530 | 4535 | 4530 | 500 |
| 564 | 20250228 | 091900 | 108171610 | 4535 | 4535 | 4535 | 4535 | 59 |
| 565 | 20250228 | 091800 | 107904045 | 4540 | 4505 | 4540 | 4505 | 4551 |
| 566 | 20250228 | 091700 | 87351345 | 4500 | 4470 | 4500 | 4470 | 1136 |
| 567 | 20250228 | 091600 | 82264530 | 4470 | 4490 | 4490 | 4470 | 2624 |
| 568 | 20250228 | 091500 | 70534915 | 4485 | 4485 | 4485 | 4485 | 18 |
| 569 | 20250228 | 091400 | 70454185 | 4485 | 4485 | 4485 | 4485 | 5 |
| 570 | 20250228 | 091300 | 70431760 | 4485 | 4475 | 4485 | 4475 | 603 |
| 571 | 20250228 | 091200 | 67728175 | 4475 | 4485 | 4485 | 4475 | 111 |
| 572 | 20250228 | 091100 | 67230685 | 4485 | 4500 | 4500 | 4485 | 49 |
| 573 | 20250228 | 091000 | 67010635 | 4500 | 4500 | 4500 | 4500 | 31 |
| 574 | 20250228 | 090900 | 66871135 | 4505 | 4505 | 4505 | 4505 | 179 |
| 575 | 20250228 | 090800 | 66064740 | 4510 | 4465 | 4510 | 4465 | 874 |
| 576 | 20250228 | 090700 | 62154670 | 4465 | 4485 | 4485 | 4465 | 3281 |
| 577 | 20250228 | 090600 | 47485420 | 4485 | 4485 | 4520 | 4485 | 3066 |
| 578 | 20250228 | 090500 | 33661380 | 4465 | 4465 | 4465 | 4465 | 0 |
| 579 | 20250228 | 090400 | 33661380 | 4465 | 4500 | 4500 | 4460 | 1581 |
| 580 | 20250228 | 090300 | 26603180 | 4445 | 4450 | 4450 | 4445 | 2884 |
| 581 | 20250228 | 090200 | 13781630 | 4460 | 4465 | 4470 | 4460 | 320 |
| 582 | 20250228 | 090100 | 12353220 | 4465 | 4495 | 4515 | 4465 | 448 |
| 583 | 20250228 | 090000 | 10346810 | 4470 | 4465 | 4475 | 4465 | 2194 |