30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 191400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 10824 |
| 3 | 20250226 | 191300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20250226 | 191200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20250226 | 191100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20250226 | 191000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20250226 | 190900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20250226 | 190800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20250226 | 190700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20250226 | 190600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20250226 | 190500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20250226 | 190400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20250226 | 190300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20250226 | 190200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20250226 | 190100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20250226 | 190000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20250226 | 185900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20250226 | 185800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20250226 | 185700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20250226 | 185600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20250226 | 185500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20250226 | 185400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20250226 | 185300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20250226 | 185200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20250226 | 185100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20250226 | 185000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20250226 | 184900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20250226 | 184800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20250226 | 184700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20250226 | 184600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20250226 | 184500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20250226 | 184400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 10824 |
| 33 | 20250226 | 184300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20250226 | 184200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20250226 | 184100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20250226 | 184000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20250226 | 183900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20250226 | 183800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20250226 | 183700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20250226 | 183600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20250226 | 183500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20250226 | 183400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20250226 | 183300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20250226 | 183200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20250226 | 183100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20250226 | 183000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20250226 | 182900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20250226 | 182800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20250226 | 182700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20250226 | 182600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20250226 | 182500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20250226 | 182400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20250226 | 182300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20250226 | 182200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20250226 | 182100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20250226 | 182000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20250226 | 181900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20250226 | 181800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20250226 | 181700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20250226 | 181600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20250226 | 181500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20250226 | 181400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 10824 |
| 63 | 20250226 | 181300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20250226 | 181200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20250226 | 181100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20250226 | 181000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20250226 | 180900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20250226 | 180800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20250226 | 180700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20250226 | 180600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20250226 | 180500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20250226 | 180400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20250226 | 180300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20250226 | 180200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20250226 | 180100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20250226 | 180000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20250226 | 175900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20250226 | 175800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20250226 | 175700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20250226 | 175600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20250226 | 175500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20250226 | 175400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20250226 | 175300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20250226 | 175200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20250226 | 175100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20250226 | 175000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20250226 | 174900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20250226 | 174800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20250226 | 174700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20250226 | 174600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20250226 | 174500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20250226 | 174400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 10824 |
| 93 | 20250226 | 174300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20250226 | 174200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20250226 | 174100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20250226 | 174000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20250226 | 173900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20250226 | 173800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20250226 | 173700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20250226 | 173600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20250226 | 173500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20250226 | 173400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20250226 | 173300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20250226 | 173200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20250226 | 173100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20250226 | 173000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20250226 | 172900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20250226 | 172800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20250226 | 172700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20250226 | 172600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20250226 | 172500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20250226 | 172400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20250226 | 172300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20250226 | 172200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20250226 | 172100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20250226 | 172000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20250226 | 171900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20250226 | 171800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20250226 | 171700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20250226 | 171600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20250226 | 171500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20250226 | 171400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 10824 |
| 123 | 20250226 | 171300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20250226 | 171200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20250226 | 171100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20250226 | 171000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20250226 | 170900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20250226 | 170800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20250226 | 170700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20250226 | 170600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20250226 | 170500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20250226 | 170400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20250226 | 170300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20250226 | 170200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20250226 | 170100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20250226 | 170000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20250226 | 165900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20250226 | 165800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20250226 | 165700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20250226 | 165600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20250226 | 165500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20250226 | 165400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20250226 | 165300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20250226 | 165200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20250226 | 165100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20250226 | 165000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20250226 | 164900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20250226 | 164800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20250226 | 164700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20250226 | 164600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20250226 | 164500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20250226 | 164400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 10824 |
| 153 | 20250226 | 164300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20250226 | 164200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20250226 | 164100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20250226 | 164000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20250226 | 163900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20250226 | 163800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20250226 | 163700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20250226 | 163600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20250226 | 163500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20250226 | 163400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20250226 | 163300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20250226 | 163200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20250226 | 163100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20250226 | 163000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20250226 | 162900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20250226 | 162800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20250226 | 162700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20250226 | 162600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20250226 | 162500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20250226 | 162400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20250226 | 162300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20250226 | 162200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20250226 | 162100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20250226 | 162000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20250226 | 161900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20250226 | 161800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20250226 | 161700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20250226 | 161600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20250226 | 161500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20250226 | 161400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 10824 |
| 183 | 20250226 | 161300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20250226 | 161200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20250226 | 161100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20250226 | 161000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 187 | 20250226 | 160900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 188 | 20250226 | 160800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 189 | 20250226 | 160700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 190 | 20250226 | 160600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 191 | 20250226 | 160500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 192 | 20250226 | 160400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 193 | 20250226 | 160300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 194 | 20250226 | 160200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 195 | 20250226 | 160100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 196 | 20250226 | 160000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 197 | 20250226 | 155900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 198 | 20250226 | 155800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 199 | 20250226 | 155700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 200 | 20250226 | 155600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 201 | 20250226 | 155500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 202 | 20250226 | 155400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 203 | 20250226 | 155300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 204 | 20250226 | 155200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 205 | 20250226 | 155100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 206 | 20250226 | 155000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 207 | 20250226 | 154900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 208 | 20250226 | 154800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 209 | 20250226 | 154700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 210 | 20250226 | 154600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 211 | 20250226 | 154500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 212 | 20250226 | 154400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 10824 |
| 213 | 20250226 | 154300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 214 | 20250226 | 154200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 215 | 20250226 | 154100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 216 | 20250226 | 154000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 217 | 20250226 | 153900 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 218 | 20250226 | 153800 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 219 | 20250226 | 153700 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 220 | 20250226 | 153600 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 221 | 20250226 | 153500 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 222 | 20250226 | 153400 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 223 | 20250226 | 153300 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 224 | 20250226 | 153200 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 225 | 20250226 | 153100 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 226 | 20250226 | 153000 | 1538574185 | 2425 | 2425 | 2425 | 2425 | 10824 |
| 227 | 20250226 | 152900 | 1512325985 | 2420 | 2420 | 2420 | 2420 | 0 |
| 228 | 20250226 | 152800 | 1512325985 | 2420 | 2420 | 2420 | 2420 | 0 |
| 229 | 20250226 | 152700 | 1512325985 | 2420 | 2420 | 2420 | 2420 | 0 |
| 230 | 20250226 | 152600 | 1512325985 | 2420 | 2420 | 2420 | 2420 | 0 |
| 231 | 20250226 | 152500 | 1512325985 | 2420 | 2420 | 2420 | 2420 | 0 |
| 232 | 20250226 | 152400 | 1512325985 | 2420 | 2420 | 2420 | 2420 | 0 |
| 233 | 20250226 | 152300 | 1512325985 | 2420 | 2420 | 2420 | 2420 | 0 |
| 234 | 20250226 | 152200 | 1512325985 | 2420 | 2420 | 2420 | 2420 | 0 |
| 235 | 20250226 | 152100 | 1512325985 | 2420 | 2420 | 2420 | 2420 | 0 |
| 236 | 20250226 | 152000 | 1512325985 | 2420 | 2420 | 2420 | 2420 | 0 |
| 237 | 20250226 | 151900 | 1512325985 | 2420 | 2415 | 2420 | 2415 | 223 |
| 238 | 20250226 | 151800 | 1511787340 | 2420 | 2420 | 2420 | 2420 | 0 |
| 239 | 20250226 | 151700 | 1511787340 | 2420 | 2425 | 2425 | 2420 | 92 |
| 240 | 20250226 | 151600 | 1511564270 | 2425 | 2425 | 2425 | 2425 | 150 |
| 241 | 20250226 | 151500 | 1511200520 | 2425 | 2425 | 2425 | 2410 | 547 |
| 242 | 20250226 | 151400 | 1509882115 | 2420 | 2420 | 2420 | 2420 | 2081 |
| 243 | 20250226 | 151300 | 1504846095 | 2410 | 2410 | 2410 | 2410 | 0 |
| 244 | 20250226 | 151200 | 1504846095 | 2410 | 2410 | 2410 | 2410 | 26 |
| 245 | 20250226 | 151100 | 1504783435 | 2410 | 2410 | 2410 | 2410 | 1250 |
| 246 | 20250226 | 151000 | 1501770935 | 2410 | 2415 | 2415 | 2410 | 2079 |
| 247 | 20250226 | 150900 | 1496753730 | 2420 | 2420 | 2420 | 2420 | 1719 |
| 248 | 20250226 | 150800 | 1492593750 | 2420 | 2420 | 2420 | 2420 | 120 |
| 249 | 20250226 | 150700 | 1492303350 | 2425 | 2425 | 2425 | 2425 | 0 |
| 250 | 20250226 | 150600 | 1492303350 | 2425 | 2425 | 2425 | 2425 | 1 |
| 251 | 20250226 | 150500 | 1492300925 | 2415 | 2425 | 2425 | 2415 | 409 |
| 252 | 20250226 | 150400 | 1491309190 | 2425 | 2425 | 2425 | 2425 | 0 |
| 253 | 20250226 | 150300 | 1491309190 | 2425 | 2425 | 2425 | 2425 | 1 |
| 254 | 20250226 | 150200 | 1491306765 | 2420 | 2420 | 2420 | 2420 | 396 |
| 255 | 20250226 | 150100 | 1490348445 | 2425 | 2425 | 2425 | 2425 | 0 |
| 256 | 20250226 | 150000 | 1490348445 | 2425 | 2425 | 2425 | 2415 | 14 |
| 257 | 20250226 | 145900 | 1490314615 | 2425 | 2420 | 2425 | 2420 | 354 |
| 258 | 20250226 | 145800 | 1489457720 | 2420 | 2425 | 2425 | 2420 | 1375 |
| 259 | 20250226 | 145700 | 1486124285 | 2425 | 2425 | 2425 | 2425 | 1070 |
| 260 | 20250226 | 145600 | 1483529535 | 2415 | 2415 | 2415 | 2415 | 0 |
| 261 | 20250226 | 145500 | 1483529535 | 2415 | 2410 | 2415 | 2410 | 3523 |
| 262 | 20250226 | 145400 | 1475027735 | 2410 | 2415 | 2415 | 2410 | 196 |
| 263 | 20250226 | 145300 | 1474554605 | 2415 | 2415 | 2415 | 2415 | 42 |
| 264 | 20250226 | 145200 | 1474453175 | 2415 | 2410 | 2415 | 2410 | 320 |
| 265 | 20250226 | 145100 | 1473680475 | 2415 | 2415 | 2415 | 2415 | 0 |
| 266 | 20250226 | 145000 | 1473680475 | 2415 | 2405 | 2415 | 2405 | 993 |
| 267 | 20250226 | 144900 | 1471287495 | 2410 | 2410 | 2410 | 2405 | 29 |
| 268 | 20250226 | 144800 | 1471217630 | 2410 | 2410 | 2410 | 2410 | 0 |
| 269 | 20250226 | 144700 | 1471217630 | 2410 | 2410 | 2410 | 2410 | 1067 |
| 270 | 20250226 | 144600 | 1468646160 | 2415 | 2410 | 2415 | 2400 | 5295 |
| 271 | 20250226 | 144500 | 1455920395 | 2420 | 2420 | 2420 | 2420 | 1 |
| 272 | 20250226 | 144400 | 1455917975 | 2420 | 2415 | 2420 | 2415 | 59 |
| 273 | 20250226 | 144300 | 1455775485 | 2410 | 2410 | 2410 | 2410 | 417 |
| 274 | 20250226 | 144200 | 1454770515 | 2415 | 2415 | 2415 | 2415 | 539 |
| 275 | 20250226 | 144100 | 1453468830 | 2415 | 2415 | 2415 | 2415 | 144 |
| 276 | 20250226 | 144000 | 1453121070 | 2420 | 2420 | 2420 | 2415 | 1645 |
| 277 | 20250226 | 143900 | 1449144540 | 2420 | 2420 | 2420 | 2420 | 11 |
| 278 | 20250226 | 143800 | 1449117920 | 2425 | 2425 | 2425 | 2425 | 1 |
| 279 | 20250226 | 143700 | 1449115495 | 2425 | 2425 | 2425 | 2425 | 2 |
| 280 | 20250226 | 143600 | 1449110645 | 2420 | 2420 | 2420 | 2420 | 0 |
| 281 | 20250226 | 143500 | 1449110645 | 2420 | 2420 | 2425 | 2420 | 144 |
| 282 | 20250226 | 143400 | 1448761475 | 2425 | 2425 | 2425 | 2425 | 0 |
| 283 | 20250226 | 143300 | 1448761475 | 2425 | 2425 | 2425 | 2425 | 11 |
| 284 | 20250226 | 143200 | 1448734800 | 2430 | 2410 | 2430 | 2410 | 2773 |
| 285 | 20250226 | 143100 | 1442018520 | 2410 | 2415 | 2415 | 2410 | 76 |
| 286 | 20250226 | 143000 | 1441834990 | 2415 | 2425 | 2425 | 2400 | 3901 |
| 287 | 20250226 | 142900 | 1432424850 | 2425 | 2425 | 2425 | 2425 | 164 |
| 288 | 20250226 | 142800 | 1432027150 | 2425 | 2430 | 2430 | 2425 | 84 |
| 289 | 20250226 | 142700 | 1431823340 | 2430 | 2430 | 2430 | 2430 | 17 |
| 290 | 20250226 | 142600 | 1431782030 | 2430 | 2425 | 2430 | 2425 | 195 |
| 291 | 20250226 | 142500 | 1431309010 | 2425 | 2425 | 2425 | 2425 | 26 |
| 292 | 20250226 | 142400 | 1431245960 | 2425 | 2420 | 2425 | 2420 | 74 |
| 293 | 20250226 | 142300 | 1431066660 | 2420 | 2425 | 2425 | 2420 | 915 |
| 294 | 20250226 | 142200 | 1428852320 | 2425 | 2425 | 2425 | 2425 | 424 |
| 295 | 20250226 | 142100 | 1427824120 | 2425 | 2430 | 2430 | 2425 | 37 |
| 296 | 20250226 | 142000 | 1427734310 | 2430 | 2430 | 2430 | 2430 | 21 |
| 297 | 20250226 | 141900 | 1427683280 | 2430 | 2430 | 2430 | 2430 | 1508 |
| 298 | 20250226 | 141800 | 1424018840 | 2425 | 2430 | 2430 | 2425 | 433 |
| 299 | 20250226 | 141700 | 1422968730 | 2430 | 2425 | 2430 | 2425 | 14 |
| 300 | 20250226 | 141600 | 1422934715 | 2425 | 2425 | 2430 | 2425 | 675 |
| 301 | 20250226 | 141500 | 1421297795 | 2425 | 2425 | 2425 | 2425 | 875 |
| 302 | 20250226 | 141400 | 1419175920 | 2425 | 2430 | 2430 | 2425 | 77 |
| 303 | 20250226 | 141300 | 1418988815 | 2430 | 2430 | 2430 | 2425 | 1677 |
| 304 | 20250226 | 141200 | 1414920295 | 2430 | 2440 | 2440 | 2430 | 694 |
| 305 | 20250226 | 141100 | 1413233865 | 2430 | 2440 | 2440 | 2430 | 44 |
| 306 | 20250226 | 141000 | 1413126865 | 2440 | 2440 | 2440 | 2440 | 9 |
| 307 | 20250226 | 140900 | 1413104905 | 2430 | 2440 | 2440 | 2430 | 2196 |
| 308 | 20250226 | 140800 | 1407767155 | 2440 | 2435 | 2440 | 2435 | 18 |
| 309 | 20250226 | 140700 | 1407723320 | 2435 | 2440 | 2440 | 2435 | 426 |
| 310 | 20250226 | 140600 | 1406684130 | 2440 | 2435 | 2440 | 2435 | 280 |
| 311 | 20250226 | 140500 | 1406001145 | 2430 | 2430 | 2430 | 2430 | 57 |
| 312 | 20250226 | 140400 | 1405862635 | 2430 | 2440 | 2440 | 2430 | 1002 |
| 313 | 20250226 | 140300 | 1403427695 | 2440 | 2435 | 2440 | 2430 | 1011 |
| 314 | 20250226 | 140200 | 1400970865 | 2435 | 2440 | 2440 | 2435 | 597 |
| 315 | 20250226 | 140100 | 1399517130 | 2440 | 2435 | 2440 | 2435 | 6 |
| 316 | 20250226 | 140000 | 1399502495 | 2435 | 2435 | 2435 | 2435 | 1986 |
| 317 | 20250226 | 135900 | 1394666585 | 2440 | 2440 | 2440 | 2440 | 1 |
| 318 | 20250226 | 135800 | 1394664145 | 2430 | 2430 | 2430 | 2430 | 2 |
| 319 | 20250226 | 135700 | 1394659285 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 320 | 20250226 | 135600 | 1392229285 | 2430 | 2435 | 2435 | 2430 | 1014 |
| 321 | 20250226 | 135500 | 1389765255 | 2435 | 2435 | 2435 | 2435 | 38 |
| 322 | 20250226 | 135400 | 1389672725 | 2435 | 2435 | 2435 | 2435 | 2405 |
| 323 | 20250226 | 135300 | 1383816550 | 2450 | 2450 | 2450 | 2450 | 3 |
| 324 | 20250226 | 135200 | 1383809200 | 2450 | 2435 | 2450 | 2435 | 557 |
| 325 | 20250226 | 135100 | 1382452890 | 2435 | 2435 | 2435 | 2435 | 15 |
| 326 | 20250226 | 135000 | 1382416365 | 2435 | 2450 | 2450 | 2435 | 1271 |
| 327 | 20250226 | 134900 | 1379302715 | 2450 | 2450 | 2450 | 2450 | 1 |
| 328 | 20250226 | 134800 | 1379300265 | 2435 | 2435 | 2435 | 2435 | 0 |
| 329 | 20250226 | 134700 | 1379300265 | 2435 | 2440 | 2440 | 2435 | 4045 |
| 330 | 20250226 | 134600 | 1369450465 | 2435 | 2440 | 2440 | 2435 | 444 |
| 331 | 20250226 | 134500 | 1368368235 | 2440 | 2440 | 2440 | 2440 | 0 |
| 332 | 20250226 | 134400 | 1368368235 | 2440 | 2440 | 2440 | 2440 | 10 |
| 333 | 20250226 | 134300 | 1368343835 | 2440 | 2440 | 2440 | 2440 | 0 |
| 334 | 20250226 | 134200 | 1368343835 | 2440 | 2445 | 2445 | 2440 | 7919 |
| 335 | 20250226 | 134100 | 1348981885 | 2450 | 2450 | 2450 | 2450 | 4 |
| 336 | 20250226 | 134000 | 1348972085 | 2450 | 2450 | 2450 | 2430 | 7347 |
| 337 | 20250226 | 133900 | 1331073025 | 2450 | 2450 | 2450 | 2445 | 112 |
| 338 | 20250226 | 133800 | 1330798630 | 2445 | 2450 | 2450 | 2445 | 429 |
| 339 | 20250226 | 133700 | 1329747945 | 2450 | 2450 | 2450 | 2450 | 0 |
| 340 | 20250226 | 133600 | 1329747945 | 2450 | 2450 | 2450 | 2450 | 0 |
| 341 | 20250226 | 133500 | 1329747945 | 2450 | 2450 | 2450 | 2450 | 19 |
| 342 | 20250226 | 133400 | 1329701395 | 2450 | 2450 | 2450 | 2450 | 0 |
| 343 | 20250226 | 133300 | 1329701395 | 2450 | 2450 | 2450 | 2450 | 0 |
| 344 | 20250226 | 133200 | 1329701395 | 2450 | 2435 | 2450 | 2435 | 13 |
| 345 | 20250226 | 133100 | 1329669725 | 2450 | 2450 | 2450 | 2450 | 1 |
| 346 | 20250226 | 133000 | 1329667275 | 2440 | 2440 | 2440 | 2440 | 746 |
| 347 | 20250226 | 132900 | 1327847035 | 2440 | 2440 | 2450 | 2440 | 622 |
| 348 | 20250226 | 132800 | 1326329345 | 2455 | 2440 | 2455 | 2440 | 2601 |
| 349 | 20250226 | 132700 | 1319982890 | 2440 | 2440 | 2440 | 2440 | 53 |
| 350 | 20250226 | 132600 | 1319853570 | 2440 | 2445 | 2445 | 2440 | 1364 |
| 351 | 20250226 | 132500 | 1316518620 | 2460 | 2460 | 2460 | 2460 | 0 |
| 352 | 20250226 | 132400 | 1316518620 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 353 | 20250226 | 132300 | 1314058620 | 2450 | 2460 | 2460 | 2450 | 6538 |
| 354 | 20250226 | 132200 | 1298040420 | 2460 | 2450 | 2460 | 2450 | 5 |
| 355 | 20250226 | 132100 | 1298028160 | 2450 | 2450 | 2455 | 2450 | 650 |
| 356 | 20250226 | 132000 | 1296434345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 357 | 20250226 | 131900 | 1296434345 | 2445 | 2455 | 2455 | 2445 | 480 |
| 358 | 20250226 | 131800 | 1295259060 | 2455 | 2455 | 2455 | 2455 | 2 |
| 359 | 20250226 | 131700 | 1295254150 | 2455 | 2450 | 2455 | 2450 | 34 |
| 360 | 20250226 | 131600 | 1295170845 | 2455 | 2455 | 2455 | 2455 | 610 |
| 361 | 20250226 | 131500 | 1293673295 | 2450 | 2445 | 2450 | 2445 | 2550 |
| 362 | 20250226 | 131400 | 1287433300 | 2450 | 2440 | 2450 | 2440 | 922 |
| 363 | 20250226 | 131300 | 1285183610 | 2440 | 2440 | 2440 | 2440 | 1353 |
| 364 | 20250226 | 131200 | 1281882290 | 2440 | 2440 | 2450 | 2440 | 1159 |
| 365 | 20250226 | 131100 | 1279054315 | 2450 | 2450 | 2450 | 2450 | 1 |
| 366 | 20250226 | 131000 | 1279051865 | 2440 | 2440 | 2440 | 2440 | 2676 |
| 367 | 20250226 | 130900 | 1272522425 | 2440 | 2440 | 2440 | 2440 | 2376 |
| 368 | 20250226 | 130800 | 1266724985 | 2440 | 2460 | 2460 | 2440 | 49 |
| 369 | 20250226 | 130700 | 1266605405 | 2440 | 2450 | 2450 | 2440 | 1465 |
| 370 | 20250226 | 130600 | 1263029655 | 2450 | 2455 | 2455 | 2450 | 146 |
| 371 | 20250226 | 130500 | 1262671275 | 2460 | 2460 | 2460 | 2460 | 480 |
| 372 | 20250226 | 130400 | 1261490475 | 2445 | 2450 | 2450 | 2445 | 601 |
| 373 | 20250226 | 130300 | 1260020065 | 2450 | 2460 | 2460 | 2450 | 2042 |
| 374 | 20250226 | 130200 | 1255008245 | 2460 | 2465 | 2465 | 2460 | 403 |
| 375 | 20250226 | 130100 | 1254016775 | 2470 | 2465 | 2470 | 2465 | 438 |
| 376 | 20250226 | 130000 | 1252937005 | 2465 | 2470 | 2470 | 2465 | 1412 |
| 377 | 20250226 | 125900 | 1249456365 | 2470 | 2465 | 2470 | 2465 | 835 |
| 378 | 20250226 | 125800 | 1247396790 | 2470 | 2470 | 2470 | 2470 | 1281 |
| 379 | 20250226 | 125700 | 1244232720 | 2470 | 2480 | 2480 | 2470 | 1368 |
| 380 | 20250226 | 125600 | 1240846360 | 2480 | 2475 | 2480 | 2470 | 99 |
| 381 | 20250226 | 125500 | 1240601360 | 2475 | 2480 | 2480 | 2475 | 20 |
| 382 | 20250226 | 125400 | 1240551810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 383 | 20250226 | 125300 | 1240551810 | 2480 | 2480 | 2485 | 2480 | 2897 |
| 384 | 20250226 | 125200 | 1233363545 | 2465 | 2465 | 2465 | 2465 | 2940 |
| 385 | 20250226 | 125100 | 1226116445 | 2465 | 2470 | 2475 | 2465 | 6880 |
| 386 | 20250226 | 125000 | 1209127145 | 2470 | 2485 | 2485 | 2470 | 1982 |
| 387 | 20250226 | 124900 | 1204231080 | 2490 | 2475 | 2495 | 2470 | 11146 |
| 388 | 20250226 | 124800 | 1176521095 | 2470 | 2455 | 2475 | 2455 | 3814 |
| 389 | 20250226 | 124700 | 1167088525 | 2475 | 2465 | 2475 | 2450 | 2657 |
| 390 | 20250226 | 124600 | 1160538205 | 2475 | 2460 | 2475 | 2445 | 1583 |
| 391 | 20250226 | 124500 | 1156645325 | 2475 | 2460 | 2475 | 2460 | 701 |
| 392 | 20250226 | 124400 | 1154913440 | 2460 | 2460 | 2460 | 2460 | 405 |
| 393 | 20250226 | 124300 | 1153917140 | 2460 | 2475 | 2475 | 2460 | 4449 |
| 394 | 20250226 | 124200 | 1142972085 | 2475 | 2475 | 2475 | 2475 | 1101 |
| 395 | 20250226 | 124100 | 1140247110 | 2475 | 2475 | 2475 | 2465 | 736 |
| 396 | 20250226 | 124000 | 1138429015 | 2475 | 2465 | 2475 | 2465 | 10265 |
| 397 | 20250226 | 123900 | 1113077825 | 2465 | 2460 | 2465 | 2450 | 3776 |
| 398 | 20250226 | 123800 | 1103775840 | 2450 | 2440 | 2465 | 2410 | 3897 |
| 399 | 20250226 | 123700 | 1094217010 | 2450 | 2465 | 2475 | 2385 | 43072 |
| 400 | 20250226 | 123600 | 989487455 | 2475 | 2475 | 2475 | 2465 | 3232 |
| 401 | 20250226 | 123500 | 981504370 | 2480 | 2490 | 2495 | 2480 | 2612 |
| 402 | 20250226 | 123400 | 975021925 | 2490 | 2485 | 2495 | 2475 | 3674 |
| 403 | 20250226 | 123300 | 965882445 | 2485 | 2470 | 2485 | 2455 | 7503 |
| 404 | 20250226 | 123200 | 947328590 | 2470 | 2490 | 2505 | 2460 | 18833 |
| 405 | 20250226 | 123100 | 900712215 | 2510 | 2475 | 2510 | 2470 | 50106 |
| 406 | 20250226 | 123000 | 775963285 | 2510 | 2510 | 2510 | 2510 | 0 |
| 407 | 20250226 | 122900 | 775963285 | 2510 | 2490 | 2510 | 2485 | 28685 |
| 408 | 20250226 | 122800 | 704269165 | 2485 | 2470 | 2485 | 2470 | 2498 |
| 409 | 20250226 | 122700 | 698071375 | 2480 | 2480 | 2480 | 2465 | 7550 |
| 410 | 20250226 | 122600 | 679381150 | 2480 | 2470 | 2480 | 2470 | 2698 |
| 411 | 20250226 | 122500 | 672699205 | 2475 | 2475 | 2475 | 2470 | 28 |
| 412 | 20250226 | 122400 | 672629910 | 2475 | 2460 | 2475 | 2460 | 596 |
| 413 | 20250226 | 122300 | 671158400 | 2460 | 2465 | 2470 | 2460 | 3618 |
| 414 | 20250226 | 122200 | 662237790 | 2470 | 2465 | 2470 | 2465 | 954 |
| 415 | 20250226 | 122100 | 659886175 | 2470 | 2470 | 2470 | 2470 | 36 |
| 416 | 20250226 | 122000 | 659797255 | 2470 | 2465 | 2470 | 2465 | 871 |
| 417 | 20250226 | 121900 | 657648500 | 2460 | 2455 | 2460 | 2455 | 391 |
| 418 | 20250226 | 121800 | 656687440 | 2455 | 2465 | 2470 | 2455 | 1115 |
| 419 | 20250226 | 121700 | 653948130 | 2455 | 2465 | 2470 | 2455 | 5263 |
| 420 | 20250226 | 121600 | 640984495 | 2470 | 2460 | 2480 | 2460 | 2257 |
| 421 | 20250226 | 121500 | 635406470 | 2480 | 2460 | 2480 | 2460 | 18274 |
| 422 | 20250226 | 121400 | 590289445 | 2455 | 2455 | 2460 | 2455 | 3987 |
| 423 | 20250226 | 121300 | 580496305 | 2455 | 2445 | 2455 | 2445 | 8073 |
| 424 | 20250226 | 121200 | 560723275 | 2445 | 2430 | 2445 | 2430 | 9754 |
| 425 | 20250226 | 121100 | 536949050 | 2430 | 2430 | 2430 | 2430 | 0 |
| 426 | 20250226 | 121000 | 536949050 | 2430 | 2430 | 2430 | 2430 | 100 |
| 427 | 20250226 | 120900 | 536706050 | 2430 | 2430 | 2430 | 2430 | 3001 |
| 428 | 20250226 | 120800 | 529413620 | 2415 | 2415 | 2415 | 2415 | 0 |
| 429 | 20250226 | 120700 | 529413620 | 2415 | 2430 | 2430 | 2415 | 1420 |
| 430 | 20250226 | 120600 | 525976670 | 2425 | 2420 | 2425 | 2415 | 420 |
| 431 | 20250226 | 120500 | 524960410 | 2420 | 2420 | 2420 | 2420 | 4 |
| 432 | 20250226 | 120400 | 524950730 | 2425 | 2415 | 2425 | 2415 | 690 |
| 433 | 20250226 | 120300 | 523279380 | 2415 | 2415 | 2415 | 2415 | 573 |
| 434 | 20250226 | 120200 | 521895585 | 2415 | 2415 | 2415 | 2415 | 560 |
| 435 | 20250226 | 120100 | 520543185 | 2420 | 2425 | 2425 | 2420 | 2748 |
| 436 | 20250226 | 120000 | 513881985 | 2430 | 2435 | 2435 | 2430 | 3430 |
| 437 | 20250226 | 115900 | 505544435 | 2435 | 2440 | 2440 | 2435 | 1178 |
| 438 | 20250226 | 115800 | 502675195 | 2445 | 2435 | 2445 | 2435 | 4891 |
| 439 | 20250226 | 115700 | 490748175 | 2440 | 2435 | 2440 | 2430 | 1720 |
| 440 | 20250226 | 115600 | 486557600 | 2435 | 2430 | 2435 | 2430 | 1682 |
| 441 | 20250226 | 115500 | 482467785 | 2430 | 2435 | 2435 | 2430 | 2746 |
| 442 | 20250226 | 115400 | 475791505 | 2435 | 2420 | 2435 | 2420 | 5478 |
| 443 | 20250226 | 115300 | 462511990 | 2415 | 2420 | 2420 | 2415 | 740 |
| 444 | 20250226 | 115200 | 460721690 | 2420 | 2425 | 2425 | 2420 | 1900 |
| 445 | 20250226 | 115100 | 456116190 | 2420 | 2420 | 2425 | 2420 | 4270 |
| 446 | 20250226 | 115000 | 445781290 | 2420 | 2415 | 2420 | 2415 | 4266 |
| 447 | 20250226 | 114900 | 435474235 | 2405 | 2415 | 2415 | 2405 | 1080 |
| 448 | 20250226 | 114800 | 432866535 | 2410 | 2410 | 2410 | 2405 | 1319 |
| 449 | 20250226 | 114700 | 429692710 | 2410 | 2410 | 2410 | 2410 | 23 |
| 450 | 20250226 | 114600 | 429637280 | 2405 | 2405 | 2405 | 2405 | 655 |
| 451 | 20250226 | 114500 | 428062005 | 2410 | 2410 | 2410 | 2410 | 1251 |
| 452 | 20250226 | 114400 | 425047095 | 2410 | 2410 | 2410 | 2410 | 0 |
| 453 | 20250226 | 114300 | 425047095 | 2410 | 2405 | 2410 | 2405 | 540 |
| 454 | 20250226 | 114200 | 423747195 | 2410 | 2410 | 2415 | 2410 | 10854 |
| 455 | 20250226 | 114100 | 397577475 | 2400 | 2395 | 2405 | 2395 | 11270 |
| 456 | 20250226 | 114000 | 370502330 | 2385 | 2390 | 2390 | 2385 | 9 |
| 457 | 20250226 | 113900 | 370480825 | 2385 | 2385 | 2385 | 2385 | 424 |
| 458 | 20250226 | 113800 | 369469585 | 2385 | 2385 | 2385 | 2385 | 5 |
| 459 | 20250226 | 113700 | 369457660 | 2390 | 2390 | 2390 | 2390 | 8 |
| 460 | 20250226 | 113600 | 369438540 | 2395 | 2395 | 2395 | 2395 | 0 |
| 461 | 20250226 | 113500 | 369438540 | 2395 | 2395 | 2395 | 2395 | 1 |
| 462 | 20250226 | 113400 | 369436145 | 2390 | 2390 | 2390 | 2390 | 468 |
| 463 | 20250226 | 113300 | 368317625 | 2385 | 2385 | 2385 | 2385 | 0 |
| 464 | 20250226 | 113200 | 368317625 | 2385 | 2390 | 2390 | 2385 | 690 |
| 465 | 20250226 | 113100 | 366669715 | 2380 | 2380 | 2380 | 2380 | 0 |
| 466 | 20250226 | 113000 | 366669715 | 2380 | 2385 | 2385 | 2380 | 62 |
| 467 | 20250226 | 112900 | 366521870 | 2385 | 2385 | 2385 | 2385 | 0 |
| 468 | 20250226 | 112800 | 366521870 | 2385 | 2385 | 2385 | 2385 | 100 |
| 469 | 20250226 | 112700 | 366283370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 470 | 20250226 | 112600 | 366283370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 471 | 20250226 | 112500 | 366283370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 472 | 20250226 | 112400 | 366283370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 473 | 20250226 | 112300 | 366283370 | 2375 | 2375 | 2375 | 2375 | 611 |
| 474 | 20250226 | 112200 | 364832245 | 2375 | 2385 | 2385 | 2375 | 3414 |
| 475 | 20250226 | 112100 | 356717060 | 2380 | 2380 | 2380 | 2380 | 0 |
| 476 | 20250226 | 112000 | 356717060 | 2380 | 2385 | 2385 | 2380 | 1359 |
| 477 | 20250226 | 111900 | 353475950 | 2390 | 2390 | 2390 | 2390 | 58 |
| 478 | 20250226 | 111800 | 353337330 | 2395 | 2390 | 2395 | 2390 | 63 |
| 479 | 20250226 | 111700 | 353186655 | 2390 | 2390 | 2390 | 2390 | 500 |
| 480 | 20250226 | 111600 | 351991655 | 2395 | 2395 | 2395 | 2395 | 5 |
| 481 | 20250226 | 111500 | 351979680 | 2400 | 2400 | 2400 | 2400 | 401 |
| 482 | 20250226 | 111400 | 351017280 | 2390 | 2400 | 2400 | 2390 | 411 |
| 483 | 20250226 | 111300 | 350034950 | 2390 | 2395 | 2400 | 2390 | 1364 |
| 484 | 20250226 | 111200 | 346774460 | 2400 | 2400 | 2400 | 2400 | 3 |
| 485 | 20250226 | 111100 | 346767260 | 2395 | 2400 | 2400 | 2395 | 926 |
| 486 | 20250226 | 111000 | 344547630 | 2400 | 2395 | 2400 | 2395 | 1341 |
| 487 | 20250226 | 110900 | 341335920 | 2400 | 2405 | 2410 | 2400 | 5633 |
| 488 | 20250226 | 110800 | 327794940 | 2405 | 2390 | 2405 | 2390 | 1462 |
| 489 | 20250226 | 110700 | 324292220 | 2395 | 2390 | 2395 | 2385 | 4266 |
| 490 | 20250226 | 110600 | 314096655 | 2390 | 2390 | 2390 | 2390 | 14 |
| 491 | 20250226 | 110500 | 314063195 | 2385 | 2385 | 2390 | 2385 | 345 |
| 492 | 20250226 | 110400 | 313240360 | 2385 | 2385 | 2385 | 2385 | 102 |
| 493 | 20250226 | 110300 | 312997090 | 2385 | 2385 | 2385 | 2385 | 643 |
| 494 | 20250226 | 110200 | 311463535 | 2390 | 2390 | 2390 | 2390 | 500 |
| 495 | 20250226 | 110100 | 310268535 | 2390 | 2390 | 2390 | 2390 | 0 |
| 496 | 20250226 | 110000 | 310268535 | 2390 | 2390 | 2390 | 2390 | 0 |
| 497 | 20250226 | 105900 | 310268535 | 2390 | 2390 | 2390 | 2390 | 0 |
| 498 | 20250226 | 105800 | 310268535 | 2390 | 2380 | 2390 | 2380 | 2036 |
| 499 | 20250226 | 105700 | 305410710 | 2380 | 2380 | 2380 | 2380 | 0 |
| 500 | 20250226 | 105600 | 305410710 | 2380 | 2380 | 2380 | 2380 | 0 |
| 501 | 20250226 | 105500 | 305410710 | 2380 | 2380 | 2380 | 2380 | 3500 |
| 502 | 20250226 | 105400 | 297080710 | 2375 | 2375 | 2375 | 2375 | 0 |
| 503 | 20250226 | 105300 | 297080710 | 2375 | 2375 | 2375 | 2375 | 50 |
| 504 | 20250226 | 105200 | 296961960 | 2370 | 2370 | 2370 | 2370 | 0 |
| 505 | 20250226 | 105100 | 296961960 | 2370 | 2370 | 2370 | 2370 | 1 |
| 506 | 20250226 | 105000 | 296959590 | 2370 | 2370 | 2370 | 2370 | 70 |
| 507 | 20250226 | 104900 | 296793690 | 2370 | 2370 | 2370 | 2370 | 0 |
| 508 | 20250226 | 104800 | 296793690 | 2370 | 2370 | 2370 | 2370 | 21 |
| 509 | 20250226 | 104700 | 296743920 | 2365 | 2365 | 2365 | 2365 | 20 |
| 510 | 20250226 | 104600 | 296696620 | 2365 | 2365 | 2365 | 2365 | 0 |
| 511 | 20250226 | 104500 | 296696620 | 2365 | 2365 | 2365 | 2365 | 1 |
| 512 | 20250226 | 104400 | 296694255 | 2365 | 2365 | 2365 | 2365 | 2 |
| 513 | 20250226 | 104300 | 296689525 | 2365 | 2365 | 2365 | 2365 | 509 |
| 514 | 20250226 | 104200 | 295485740 | 2365 | 2380 | 2380 | 2365 | 292 |
| 515 | 20250226 | 104100 | 294795145 | 2380 | 2380 | 2380 | 2380 | 0 |
| 516 | 20250226 | 104000 | 294795145 | 2380 | 2380 | 2380 | 2380 | 14 |
| 517 | 20250226 | 103900 | 294761825 | 2370 | 2370 | 2370 | 2370 | 0 |
| 518 | 20250226 | 103800 | 294761825 | 2370 | 2370 | 2370 | 2370 | 12 |
| 519 | 20250226 | 103700 | 294733385 | 2380 | 2380 | 2380 | 2380 | 24 |
| 520 | 20250226 | 103600 | 294676265 | 2380 | 2375 | 2380 | 2375 | 415 |
| 521 | 20250226 | 103500 | 293688680 | 2380 | 2380 | 2380 | 2380 | 0 |
| 522 | 20250226 | 103400 | 293688680 | 2380 | 2380 | 2380 | 2380 | 11 |
| 523 | 20250226 | 103300 | 293662500 | 2360 | 2360 | 2360 | 2360 | 0 |
| 524 | 20250226 | 103200 | 293662500 | 2360 | 2360 | 2360 | 2360 | 0 |
| 525 | 20250226 | 103100 | 293662500 | 2360 | 2360 | 2360 | 2360 | 0 |
| 526 | 20250226 | 103000 | 293662500 | 2360 | 2375 | 2385 | 2360 | 1165 |
| 527 | 20250226 | 102900 | 290892930 | 2375 | 2370 | 2375 | 2370 | 700 |
| 528 | 20250226 | 102800 | 289230500 | 2370 | 2370 | 2370 | 2370 | 0 |
| 529 | 20250226 | 102700 | 289230500 | 2370 | 2370 | 2370 | 2370 | 0 |
| 530 | 20250226 | 102600 | 289230500 | 2370 | 2370 | 2370 | 2370 | 3 |
| 531 | 20250226 | 102500 | 289223390 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 532 | 20250226 | 102400 | 286853390 | 2370 | 2370 | 2370 | 2370 | 430 |
| 533 | 20250226 | 102300 | 285834290 | 2370 | 2370 | 2370 | 2370 | 5 |
| 534 | 20250226 | 102200 | 285822440 | 2370 | 2370 | 2370 | 2370 | 190 |
| 535 | 20250226 | 102100 | 285372140 | 2370 | 2365 | 2370 | 2365 | 924 |
| 536 | 20250226 | 102000 | 283182830 | 2360 | 2365 | 2365 | 2360 | 200 |
| 537 | 20250226 | 101900 | 282710745 | 2365 | 2365 | 2365 | 2365 | 100 |
| 538 | 20250226 | 101800 | 282474245 | 2365 | 2365 | 2365 | 2365 | 9 |
| 539 | 20250226 | 101700 | 282452960 | 2370 | 2370 | 2370 | 2370 | 0 |
| 540 | 20250226 | 101600 | 282452960 | 2370 | 2370 | 2370 | 2370 | 17 |
| 541 | 20250226 | 101500 | 282412670 | 2355 | 2370 | 2375 | 2355 | 3047 |
| 542 | 20250226 | 101400 | 275198885 | 2365 | 2360 | 2365 | 2360 | 705 |
| 543 | 20250226 | 101300 | 273532890 | 2355 | 2355 | 2355 | 2355 | 0 |
| 544 | 20250226 | 101200 | 273532890 | 2355 | 2340 | 2355 | 2340 | 1262 |
| 545 | 20250226 | 101100 | 270576015 | 2350 | 2350 | 2350 | 2350 | 37 |
| 546 | 20250226 | 101000 | 270489065 | 2355 | 2355 | 2355 | 2355 | 0 |
| 547 | 20250226 | 100900 | 270489065 | 2355 | 2365 | 2365 | 2345 | 2568 |
| 548 | 20250226 | 100800 | 264452925 | 2365 | 2365 | 2365 | 2365 | 10 |
| 549 | 20250226 | 100700 | 264429275 | 2365 | 2365 | 2365 | 2365 | 1 |
| 550 | 20250226 | 100600 | 264426910 | 2355 | 2365 | 2365 | 2355 | 96 |
| 551 | 20250226 | 100500 | 264199980 | 2370 | 2370 | 2370 | 2370 | 0 |
| 552 | 20250226 | 100400 | 264199980 | 2370 | 2355 | 2370 | 2355 | 331 |
| 553 | 20250226 | 100300 | 263415675 | 2355 | 2355 | 2355 | 2350 | 5425 |
| 554 | 20250226 | 100200 | 250644000 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 555 | 20250226 | 100100 | 248274000 | 2370 | 2370 | 2370 | 2370 | 0 |
| 556 | 20250226 | 100000 | 248274000 | 2370 | 2370 | 2370 | 2370 | 210 |
| 557 | 20250226 | 095900 | 247776300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 558 | 20250226 | 095800 | 247776300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 559 | 20250226 | 095700 | 247776300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 560 | 20250226 | 095600 | 247776300 | 2375 | 2360 | 2375 | 2355 | 1002 |
| 561 | 20250226 | 095500 | 245416360 | 2375 | 2375 | 2375 | 2375 | 44 |
| 562 | 20250226 | 095400 | 245311860 | 2375 | 2375 | 2375 | 2375 | 1 |
| 563 | 20250226 | 095300 | 245309485 | 2360 | 2365 | 2365 | 2360 | 357 |
| 564 | 20250226 | 095200 | 244466820 | 2365 | 2365 | 2365 | 2365 | 10 |
| 565 | 20250226 | 095100 | 244443170 | 2365 | 2370 | 2370 | 2365 | 419 |
| 566 | 20250226 | 095000 | 243450665 | 2375 | 2370 | 2375 | 2370 | 1224 |
| 567 | 20250226 | 094900 | 240544595 | 2370 | 2380 | 2380 | 2370 | 149 |
| 568 | 20250226 | 094800 | 240191405 | 2380 | 2380 | 2380 | 2380 | 0 |
| 569 | 20250226 | 094700 | 240191405 | 2380 | 2375 | 2380 | 2375 | 1263 |
| 570 | 20250226 | 094600 | 237185515 | 2380 | 2375 | 2380 | 2375 | 3076 |
| 571 | 20250226 | 094500 | 229866200 | 2380 | 2370 | 2380 | 2360 | 1493 |
| 572 | 20250226 | 094400 | 226332085 | 2370 | 2375 | 2375 | 2370 | 804 |
| 573 | 20250226 | 094300 | 224422735 | 2380 | 2370 | 2380 | 2370 | 2222 |
| 574 | 20250226 | 094200 | 219145860 | 2370 | 2365 | 2370 | 2365 | 2358 |
| 575 | 20250226 | 094100 | 213569160 | 2360 | 2350 | 2360 | 2350 | 9552 |
| 576 | 20250226 | 094000 | 191058300 | 2350 | 2350 | 2350 | 2350 | 1634 |
| 577 | 20250226 | 093900 | 187218400 | 2350 | 2330 | 2350 | 2330 | 101 |
| 578 | 20250226 | 093800 | 186983050 | 2345 | 2345 | 2345 | 2345 | 6 |
| 579 | 20250226 | 093700 | 186968980 | 2345 | 2345 | 2345 | 2345 | 857 |
| 580 | 20250226 | 093600 | 184959315 | 2345 | 2345 | 2345 | 2345 | 1065 |
| 581 | 20250226 | 093500 | 182461890 | 2345 | 2345 | 2345 | 2345 | 0 |
| 582 | 20250226 | 093400 | 182461890 | 2345 | 2345 | 2345 | 2345 | 446 |
| 583 | 20250226 | 093300 | 181416020 | 2345 | 2345 | 2345 | 2345 | 386 |
| 584 | 20250226 | 093200 | 180510850 | 2345 | 2345 | 2345 | 2345 | 220 |
| 585 | 20250226 | 093100 | 179994950 | 2345 | 2345 | 2345 | 2345 | 208 |
| 586 | 20250226 | 093000 | 179507190 | 2325 | 2320 | 2325 | 2320 | 2005 |
| 587 | 20250226 | 092900 | 174845590 | 2345 | 2345 | 2345 | 2345 | 0 |
| 588 | 20250226 | 092800 | 174845590 | 2345 | 2345 | 2345 | 2345 | 772 |
| 589 | 20250226 | 092700 | 173035250 | 2330 | 2340 | 2340 | 2330 | 895 |
| 590 | 20250226 | 092600 | 170949550 | 2340 | 2345 | 2345 | 2340 | 510 |
| 591 | 20250226 | 092500 | 169753650 | 2345 | 2340 | 2345 | 2340 | 38 |
| 592 | 20250226 | 092400 | 169664570 | 2340 | 2340 | 2340 | 2340 | 100 |
| 593 | 20250226 | 092300 | 169430570 | 2330 | 2340 | 2340 | 2330 | 74 |
| 594 | 20250226 | 092200 | 169257810 | 2340 | 2340 | 2340 | 2340 | 5538 |
| 595 | 20250226 | 092100 | 156298890 | 2340 | 2340 | 2340 | 2340 | 8 |
| 596 | 20250226 | 092000 | 156280170 | 2340 | 2335 | 2340 | 2335 | 91 |
| 597 | 20250226 | 091900 | 156067620 | 2335 | 2320 | 2335 | 2310 | 442 |
| 598 | 20250226 | 091800 | 155045375 | 2320 | 2345 | 2345 | 2320 | 3008 |
| 599 | 20250226 | 091700 | 148065440 | 2345 | 2345 | 2345 | 2345 | 50 |
| 600 | 20250226 | 091600 | 147948190 | 2350 | 2350 | 2350 | 2350 | 1 |
| 601 | 20250226 | 091500 | 147945840 | 2350 | 2335 | 2350 | 2320 | 5021 |
| 602 | 20250226 | 091400 | 136268880 | 2350 | 2350 | 2350 | 2350 | 1631 |
| 603 | 20250226 | 091300 | 132436030 | 2350 | 2345 | 2350 | 2345 | 6802 |
| 604 | 20250226 | 091200 | 116455930 | 2350 | 2350 | 2350 | 2350 | 0 |
| 605 | 20250226 | 091100 | 116455930 | 2350 | 2345 | 2350 | 2345 | 395 |
| 606 | 20250226 | 091000 | 115529535 | 2350 | 2360 | 2360 | 2350 | 680 |
| 607 | 20250226 | 090900 | 113930310 | 2360 | 2345 | 2360 | 2345 | 2393 |
| 608 | 20250226 | 090800 | 108298290 | 2345 | 2345 | 2345 | 2345 | 68 |
| 609 | 20250226 | 090700 | 108138830 | 2345 | 2345 | 2355 | 2345 | 3479 |
| 610 | 20250226 | 090600 | 99975875 | 2350 | 2345 | 2350 | 2340 | 3276 |
| 611 | 20250226 | 090500 | 92293670 | 2335 | 2335 | 2355 | 2335 | 4339 |
| 612 | 20250226 | 090400 | 82136375 | 2320 | 2310 | 2330 | 2300 | 13474 |
| 613 | 20250226 | 090300 | 50890795 | 2315 | 2300 | 2315 | 2300 | 1286 |
| 614 | 20250226 | 090200 | 47924940 | 2300 | 2305 | 2305 | 2255 | 14925 |
| 615 | 20250226 | 090100 | 14200720 | 2305 | 2285 | 2305 | 2285 | 2350 |
| 616 | 20250226 | 090000 | 8825930 | 2285 | 2285 | 2285 | 2250 | 3892 |