30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 190000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 19014 |
| 3 | 20250226 | 185900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 4 | 20250226 | 185800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 5 | 20250226 | 185700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 6 | 20250226 | 185600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 7 | 20250226 | 185500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 8 | 20250226 | 185400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 9 | 20250226 | 185300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 10 | 20250226 | 185200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 11 | 20250226 | 185100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 12 | 20250226 | 185000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 13 | 20250226 | 184900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 14 | 20250226 | 184800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 15 | 20250226 | 184700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 16 | 20250226 | 184600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 17 | 20250226 | 184500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 18 | 20250226 | 184400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 19 | 20250226 | 184300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 20 | 20250226 | 184200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 21 | 20250226 | 184100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 22 | 20250226 | 184000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 23 | 20250226 | 183900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 24 | 20250226 | 183800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 25 | 20250226 | 183700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 26 | 20250226 | 183600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 27 | 20250226 | 183500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 28 | 20250226 | 183400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 29 | 20250226 | 183300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 30 | 20250226 | 183200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 31 | 20250226 | 183100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 32 | 20250226 | 183000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 19014 |
| 33 | 20250226 | 182900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 34 | 20250226 | 182800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 35 | 20250226 | 182700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 36 | 20250226 | 182600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 37 | 20250226 | 182500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 38 | 20250226 | 182400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 39 | 20250226 | 182300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 40 | 20250226 | 182200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 41 | 20250226 | 182100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 42 | 20250226 | 182000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 43 | 20250226 | 181900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 44 | 20250226 | 181800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 45 | 20250226 | 181700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 46 | 20250226 | 181600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 47 | 20250226 | 181500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 48 | 20250226 | 181400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 49 | 20250226 | 181300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 50 | 20250226 | 181200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 51 | 20250226 | 181100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 52 | 20250226 | 181000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 53 | 20250226 | 180900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 54 | 20250226 | 180800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 55 | 20250226 | 180700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 56 | 20250226 | 180600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 57 | 20250226 | 180500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 58 | 20250226 | 180400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 59 | 20250226 | 180300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 60 | 20250226 | 180200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 61 | 20250226 | 180100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 62 | 20250226 | 180000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 19014 |
| 63 | 20250226 | 175900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 64 | 20250226 | 175800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 65 | 20250226 | 175700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 66 | 20250226 | 175600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 67 | 20250226 | 175500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 68 | 20250226 | 175400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 69 | 20250226 | 175300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 70 | 20250226 | 175200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 71 | 20250226 | 175100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 72 | 20250226 | 175000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 73 | 20250226 | 174900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 74 | 20250226 | 174800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 75 | 20250226 | 174700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 76 | 20250226 | 174600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 77 | 20250226 | 174500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 78 | 20250226 | 174400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 79 | 20250226 | 174300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 80 | 20250226 | 174200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 81 | 20250226 | 174100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 82 | 20250226 | 174000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 83 | 20250226 | 173900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 84 | 20250226 | 173800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 85 | 20250226 | 173700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 86 | 20250226 | 173600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 87 | 20250226 | 173500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 88 | 20250226 | 173400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 89 | 20250226 | 173300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 90 | 20250226 | 173200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 91 | 20250226 | 173100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 92 | 20250226 | 173000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 19014 |
| 93 | 20250226 | 172900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 94 | 20250226 | 172800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 95 | 20250226 | 172700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 96 | 20250226 | 172600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 97 | 20250226 | 172500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 98 | 20250226 | 172400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 99 | 20250226 | 172300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 100 | 20250226 | 172200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 101 | 20250226 | 172100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 102 | 20250226 | 172000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 103 | 20250226 | 171900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 104 | 20250226 | 171800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 105 | 20250226 | 171700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 106 | 20250226 | 171600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 107 | 20250226 | 171500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 108 | 20250226 | 171400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 109 | 20250226 | 171300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 110 | 20250226 | 171200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 111 | 20250226 | 171100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 112 | 20250226 | 171000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 113 | 20250226 | 170900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 114 | 20250226 | 170800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 115 | 20250226 | 170700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 116 | 20250226 | 170600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 117 | 20250226 | 170500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 118 | 20250226 | 170400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 119 | 20250226 | 170300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 120 | 20250226 | 170200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 121 | 20250226 | 170100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 122 | 20250226 | 170000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 19014 |
| 123 | 20250226 | 165900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 124 | 20250226 | 165800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 125 | 20250226 | 165700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 126 | 20250226 | 165600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 127 | 20250226 | 165500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 128 | 20250226 | 165400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 129 | 20250226 | 165300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 130 | 20250226 | 165200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 131 | 20250226 | 165100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 132 | 20250226 | 165000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 133 | 20250226 | 164900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 134 | 20250226 | 164800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 135 | 20250226 | 164700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 136 | 20250226 | 164600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 137 | 20250226 | 164500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 138 | 20250226 | 164400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 139 | 20250226 | 164300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 140 | 20250226 | 164200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 141 | 20250226 | 164100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 142 | 20250226 | 164000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 143 | 20250226 | 163900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 144 | 20250226 | 163800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 145 | 20250226 | 163700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 146 | 20250226 | 163600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 147 | 20250226 | 163500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 148 | 20250226 | 163400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 149 | 20250226 | 163300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 150 | 20250226 | 163200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 151 | 20250226 | 163100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 152 | 20250226 | 163000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 19014 |
| 153 | 20250226 | 162900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 154 | 20250226 | 162800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 155 | 20250226 | 162700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 156 | 20250226 | 162600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 157 | 20250226 | 162500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 158 | 20250226 | 162400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 159 | 20250226 | 162300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 160 | 20250226 | 162200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 161 | 20250226 | 162100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 162 | 20250226 | 162000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 163 | 20250226 | 161900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 164 | 20250226 | 161800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 165 | 20250226 | 161700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 166 | 20250226 | 161600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 167 | 20250226 | 161500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 168 | 20250226 | 161400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 169 | 20250226 | 161300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 170 | 20250226 | 161200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 171 | 20250226 | 161100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 172 | 20250226 | 161000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 173 | 20250226 | 160900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 174 | 20250226 | 160800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 175 | 20250226 | 160700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 176 | 20250226 | 160600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 177 | 20250226 | 160500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 178 | 20250226 | 160400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 179 | 20250226 | 160300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 180 | 20250226 | 160200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 181 | 20250226 | 160100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 182 | 20250226 | 160000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 19014 |
| 183 | 20250226 | 155900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 184 | 20250226 | 155800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 185 | 20250226 | 155700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 186 | 20250226 | 155600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 187 | 20250226 | 155500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 188 | 20250226 | 155400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 189 | 20250226 | 155300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 190 | 20250226 | 155200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 191 | 20250226 | 155100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 192 | 20250226 | 155000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 193 | 20250226 | 154900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 194 | 20250226 | 154800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 195 | 20250226 | 154700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 196 | 20250226 | 154600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 197 | 20250226 | 154500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 198 | 20250226 | 154400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 199 | 20250226 | 154300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 200 | 20250226 | 154200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 201 | 20250226 | 154100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 202 | 20250226 | 154000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 203 | 20250226 | 153900 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 204 | 20250226 | 153800 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 205 | 20250226 | 153700 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 206 | 20250226 | 153600 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 207 | 20250226 | 153500 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 208 | 20250226 | 153400 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 209 | 20250226 | 153300 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 210 | 20250226 | 153200 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 211 | 20250226 | 153100 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 212 | 20250226 | 153000 | 4971211490 | 3275 | 3275 | 3275 | 3275 | 38028 |
| 213 | 20250226 | 152900 | 4908940640 | 3270 | 3270 | 3270 | 3270 | 0 |
| 214 | 20250226 | 152800 | 4908940640 | 3270 | 3270 | 3270 | 3270 | 0 |
| 215 | 20250226 | 152700 | 4908940640 | 3270 | 3270 | 3270 | 3270 | 0 |
| 216 | 20250226 | 152600 | 4908940640 | 3270 | 3270 | 3270 | 3270 | 0 |
| 217 | 20250226 | 152500 | 4908940640 | 3270 | 3270 | 3270 | 3270 | 0 |
| 218 | 20250226 | 152400 | 4908940640 | 3270 | 3270 | 3270 | 3270 | 0 |
| 219 | 20250226 | 152300 | 4908940640 | 3270 | 3270 | 3270 | 3270 | 0 |
| 220 | 20250226 | 152200 | 4908940640 | 3270 | 3270 | 3270 | 3270 | 0 |
| 221 | 20250226 | 152100 | 4908940640 | 3270 | 3270 | 3270 | 3270 | 0 |
| 222 | 20250226 | 152000 | 4908940640 | 3270 | 3270 | 3270 | 3270 | 0 |
| 223 | 20250226 | 151900 | 4908940640 | 3270 | 3270 | 3275 | 3265 | 4181 |
| 224 | 20250226 | 151800 | 4895270945 | 3265 | 3265 | 3270 | 3260 | 2905 |
| 225 | 20250226 | 151700 | 4885795390 | 3270 | 3270 | 3275 | 3265 | 4981 |
| 226 | 20250226 | 151600 | 4869531640 | 3270 | 3275 | 3275 | 3270 | 5982 |
| 227 | 20250226 | 151500 | 4849949140 | 3275 | 3265 | 3275 | 3260 | 11542 |
| 228 | 20250226 | 151400 | 4812284030 | 3270 | 3285 | 3290 | 3270 | 10337 |
| 229 | 20250226 | 151300 | 4778428895 | 3285 | 3285 | 3290 | 3280 | 806 |
| 230 | 20250226 | 151200 | 4775781190 | 3285 | 3280 | 3285 | 3280 | 3550 |
| 231 | 20250226 | 151100 | 4764127140 | 3280 | 3280 | 3290 | 3280 | 2613 |
| 232 | 20250226 | 151000 | 4755553870 | 3280 | 3290 | 3290 | 3280 | 213 |
| 233 | 20250226 | 150900 | 4754854085 | 3295 | 3290 | 3295 | 3275 | 2980 |
| 234 | 20250226 | 150800 | 4745066245 | 3285 | 3280 | 3285 | 3280 | 2694 |
| 235 | 20250226 | 150700 | 4736222165 | 3280 | 3275 | 3280 | 3275 | 14189 |
| 236 | 20250226 | 150600 | 4689686005 | 3275 | 3285 | 3285 | 3275 | 2001 |
| 237 | 20250226 | 150500 | 4683130150 | 3290 | 3290 | 3290 | 3285 | 4819 |
| 238 | 20250226 | 150400 | 4667297305 | 3290 | 3285 | 3295 | 3285 | 2519 |
| 239 | 20250226 | 150300 | 4659014175 | 3295 | 3290 | 3295 | 3290 | 3118 |
| 240 | 20250226 | 150200 | 4648755630 | 3290 | 3290 | 3290 | 3280 | 4147 |
| 241 | 20250226 | 150100 | 4635122100 | 3290 | 3270 | 3315 | 3270 | 6346 |
| 242 | 20250226 | 150000 | 4614307975 | 3265 | 3270 | 3275 | 3265 | 2504 |
| 243 | 20250226 | 145900 | 4606118585 | 3270 | 3270 | 3275 | 3260 | 15713 |
| 244 | 20250226 | 145800 | 4554880810 | 3270 | 3275 | 3275 | 3265 | 6996 |
| 245 | 20250226 | 145700 | 4532032230 | 3275 | 3280 | 3280 | 3275 | 1722 |
| 246 | 20250226 | 145600 | 4526387570 | 3280 | 3280 | 3280 | 3260 | 18328 |
| 247 | 20250226 | 145500 | 4466465835 | 3285 | 3290 | 3295 | 3280 | 921 |
| 248 | 20250226 | 145400 | 4463438485 | 3290 | 3295 | 3300 | 3280 | 1675 |
| 249 | 20250226 | 145300 | 4457937745 | 3300 | 3290 | 3300 | 3290 | 2232 |
| 250 | 20250226 | 145200 | 4450594385 | 3290 | 3280 | 3290 | 3275 | 3820 |
| 251 | 20250226 | 145100 | 4438057665 | 3285 | 3305 | 3310 | 3280 | 35977 |
| 252 | 20250226 | 145000 | 4319579930 | 3310 | 3305 | 3310 | 3305 | 800 |
| 253 | 20250226 | 144900 | 4316932930 | 3305 | 3310 | 3310 | 3305 | 1330 |
| 254 | 20250226 | 144800 | 4312537250 | 3310 | 3305 | 3310 | 3305 | 296 |
| 255 | 20250226 | 144700 | 4311558955 | 3305 | 3305 | 3305 | 3305 | 520 |
| 256 | 20250226 | 144600 | 4309840355 | 3305 | 3305 | 3305 | 3305 | 3448 |
| 257 | 20250226 | 144500 | 4298444715 | 3310 | 3315 | 3315 | 3310 | 947 |
| 258 | 20250226 | 144400 | 4295310080 | 3310 | 3315 | 3315 | 3310 | 742 |
| 259 | 20250226 | 144300 | 4292854035 | 3315 | 3315 | 3315 | 3310 | 4210 |
| 260 | 20250226 | 144200 | 4278903950 | 3315 | 3315 | 3315 | 3310 | 671 |
| 261 | 20250226 | 144100 | 4276682615 | 3315 | 3315 | 3315 | 3310 | 427 |
| 262 | 20250226 | 144000 | 4275267140 | 3310 | 3310 | 3315 | 3310 | 2591 |
| 263 | 20250226 | 143900 | 4266690925 | 3305 | 3310 | 3310 | 3305 | 768 |
| 264 | 20250226 | 143800 | 4264149745 | 3310 | 3310 | 3310 | 3310 | 1262 |
| 265 | 20250226 | 143700 | 4259972525 | 3310 | 3315 | 3315 | 3310 | 3507 |
| 266 | 20250226 | 143600 | 4248364350 | 3315 | 3315 | 3315 | 3310 | 481 |
| 267 | 20250226 | 143500 | 4246771560 | 3315 | 3320 | 3320 | 3315 | 739 |
| 268 | 20250226 | 143400 | 4244319175 | 3320 | 3310 | 3320 | 3310 | 501 |
| 269 | 20250226 | 143300 | 4242657105 | 3310 | 3310 | 3315 | 3310 | 2817 |
| 270 | 20250226 | 143200 | 4233320250 | 3315 | 3310 | 3315 | 3310 | 2329 |
| 271 | 20250226 | 143100 | 4225609945 | 3310 | 3310 | 3310 | 3305 | 582 |
| 272 | 20250226 | 143000 | 4223685575 | 3310 | 3310 | 3310 | 3300 | 1487 |
| 273 | 20250226 | 142900 | 4218775465 | 3310 | 3300 | 3310 | 3300 | 6203 |
| 274 | 20250226 | 142800 | 4198286245 | 3305 | 3310 | 3310 | 3295 | 54075 |
| 275 | 20250226 | 142700 | 4019449505 | 3315 | 3320 | 3320 | 3310 | 932 |
| 276 | 20250226 | 142600 | 4016360400 | 3320 | 3320 | 3320 | 3310 | 2924 |
| 277 | 20250226 | 142500 | 4006678510 | 3320 | 3320 | 3320 | 3310 | 9801 |
| 278 | 20250226 | 142400 | 3974196760 | 3320 | 3325 | 3325 | 3320 | 2218 |
| 279 | 20250226 | 142300 | 3966830500 | 3320 | 3330 | 3330 | 3320 | 1127 |
| 280 | 20250226 | 142200 | 3963084690 | 3325 | 3330 | 3330 | 3325 | 288 |
| 281 | 20250226 | 142100 | 3962126355 | 3325 | 3325 | 3325 | 3325 | 510 |
| 282 | 20250226 | 142000 | 3960430605 | 3325 | 3325 | 3325 | 3325 | 420 |
| 283 | 20250226 | 141900 | 3959034105 | 3325 | 3330 | 3330 | 3325 | 2593 |
| 284 | 20250226 | 141800 | 3950412155 | 3330 | 3330 | 3330 | 3330 | 106 |
| 285 | 20250226 | 141700 | 3950059175 | 3330 | 3330 | 3330 | 3330 | 372 |
| 286 | 20250226 | 141600 | 3948820415 | 3325 | 3320 | 3325 | 3320 | 3586 |
| 287 | 20250226 | 141500 | 3936913890 | 3325 | 3325 | 3330 | 3320 | 3061 |
| 288 | 20250226 | 141400 | 3926741545 | 3330 | 3330 | 3330 | 3330 | 1283 |
| 289 | 20250226 | 141300 | 3922469155 | 3330 | 3330 | 3330 | 3320 | 3352 |
| 290 | 20250226 | 141200 | 3911328110 | 3325 | 3330 | 3330 | 3325 | 2017 |
| 291 | 20250226 | 141100 | 3904616500 | 3325 | 3330 | 3330 | 3325 | 31 |
| 292 | 20250226 | 141000 | 3904513405 | 3325 | 3330 | 3330 | 3325 | 1670 |
| 293 | 20250226 | 140900 | 3898953270 | 3320 | 3330 | 3330 | 3320 | 779 |
| 294 | 20250226 | 140800 | 3896362810 | 3325 | 3330 | 3330 | 3325 | 853 |
| 295 | 20250226 | 140700 | 3893525085 | 3330 | 3330 | 3330 | 3325 | 947 |
| 296 | 20250226 | 140600 | 3890372605 | 3330 | 3330 | 3330 | 3325 | 370 |
| 297 | 20250226 | 140500 | 3889142255 | 3325 | 3325 | 3330 | 3320 | 4060 |
| 298 | 20250226 | 140400 | 3875643145 | 3325 | 3330 | 3330 | 3325 | 4296 |
| 299 | 20250226 | 140300 | 3861353945 | 3330 | 3325 | 3330 | 3325 | 835 |
| 300 | 20250226 | 140200 | 3858575020 | 3325 | 3330 | 3330 | 3325 | 1781 |
| 301 | 20250226 | 140100 | 3852645040 | 3325 | 3330 | 3340 | 3325 | 4555 |
| 302 | 20250226 | 140000 | 3837481975 | 3330 | 3330 | 3345 | 3330 | 1569 |
| 303 | 20250226 | 135900 | 3832255435 | 3330 | 3330 | 3330 | 3325 | 3022 |
| 304 | 20250226 | 135800 | 3822199890 | 3345 | 3345 | 3345 | 3330 | 10006 |
| 305 | 20250226 | 135700 | 3788838355 | 3345 | 3340 | 3345 | 3340 | 1635 |
| 306 | 20250226 | 135600 | 3783374705 | 3350 | 3350 | 3350 | 3345 | 3468 |
| 307 | 20250226 | 135500 | 3771773730 | 3350 | 3350 | 3350 | 3350 | 321 |
| 308 | 20250226 | 135400 | 3770698380 | 3360 | 3365 | 3365 | 3360 | 348 |
| 309 | 20250226 | 135300 | 3769529050 | 3365 | 3360 | 3365 | 3360 | 1033 |
| 310 | 20250226 | 135200 | 3766058155 | 3360 | 3365 | 3365 | 3350 | 74 |
| 311 | 20250226 | 135100 | 3765809285 | 3365 | 3350 | 3365 | 3350 | 723 |
| 312 | 20250226 | 135000 | 3763378025 | 3360 | 3350 | 3360 | 3350 | 2589 |
| 313 | 20250226 | 134900 | 3754688225 | 3350 | 3360 | 3360 | 3350 | 7769 |
| 314 | 20250226 | 134800 | 3728638040 | 3360 | 3365 | 3365 | 3360 | 611 |
| 315 | 20250226 | 134700 | 3726582815 | 3365 | 3365 | 3365 | 3365 | 688 |
| 316 | 20250226 | 134600 | 3724267695 | 3365 | 3365 | 3365 | 3365 | 1515 |
| 317 | 20250226 | 134500 | 3719169720 | 3365 | 3365 | 3365 | 3365 | 2934 |
| 318 | 20250226 | 134400 | 3709296810 | 3370 | 3365 | 3370 | 3365 | 331 |
| 319 | 20250226 | 134300 | 3708182990 | 3360 | 3370 | 3370 | 3360 | 1223 |
| 320 | 20250226 | 134200 | 3704073690 | 3360 | 3370 | 3370 | 3360 | 54 |
| 321 | 20250226 | 134100 | 3703892240 | 3365 | 3365 | 3365 | 3360 | 2216 |
| 322 | 20250226 | 134000 | 3696436155 | 3360 | 3365 | 3365 | 3360 | 703 |
| 323 | 20250226 | 133900 | 3694074065 | 3365 | 3360 | 3365 | 3360 | 345 |
| 324 | 20250226 | 133800 | 3692914610 | 3365 | 3365 | 3365 | 3365 | 2109 |
| 325 | 20250226 | 133700 | 3685817825 | 3365 | 3370 | 3370 | 3365 | 1213 |
| 326 | 20250226 | 133600 | 3681735755 | 3370 | 3365 | 3370 | 3355 | 91 |
| 327 | 20250226 | 133500 | 3681429830 | 3355 | 3355 | 3355 | 3345 | 562 |
| 328 | 20250226 | 133400 | 3679544330 | 3355 | 3355 | 3355 | 3345 | 539 |
| 329 | 20250226 | 133300 | 3677737925 | 3355 | 3355 | 3355 | 3355 | 1100 |
| 330 | 20250226 | 133200 | 3674047425 | 3340 | 3355 | 3355 | 3340 | 60 |
| 331 | 20250226 | 133100 | 3673846275 | 3340 | 3340 | 3355 | 3340 | 1037 |
| 332 | 20250226 | 133000 | 3670382140 | 3340 | 3355 | 3355 | 3340 | 2914 |
| 333 | 20250226 | 132900 | 3660631115 | 3355 | 3360 | 3365 | 3355 | 3508 |
| 334 | 20250226 | 132800 | 3648857410 | 3360 | 3350 | 3360 | 3345 | 2401 |
| 335 | 20250226 | 132700 | 3640803370 | 3345 | 3345 | 3345 | 3345 | 1243 |
| 336 | 20250226 | 132600 | 3636645535 | 3340 | 3335 | 3340 | 3335 | 3830 |
| 337 | 20250226 | 132500 | 3623854335 | 3335 | 3335 | 3335 | 3335 | 500 |
| 338 | 20250226 | 132400 | 3622186835 | 3340 | 3340 | 3340 | 3340 | 492 |
| 339 | 20250226 | 132300 | 3620543555 | 3340 | 3335 | 3340 | 3335 | 2093 |
| 340 | 20250226 | 132200 | 3613562985 | 3340 | 3335 | 3345 | 3335 | 1538 |
| 341 | 20250226 | 132100 | 3608432825 | 3335 | 3340 | 3345 | 3335 | 701 |
| 342 | 20250226 | 132000 | 3606094890 | 3330 | 3330 | 3330 | 3330 | 0 |
| 343 | 20250226 | 131900 | 3606094890 | 3330 | 3340 | 3345 | 3330 | 8332 |
| 344 | 20250226 | 131800 | 3578331225 | 3340 | 3340 | 3345 | 3340 | 2185 |
| 345 | 20250226 | 131700 | 3571028110 | 3345 | 3335 | 3345 | 3335 | 260 |
| 346 | 20250226 | 131600 | 3570160935 | 3335 | 3345 | 3345 | 3335 | 368 |
| 347 | 20250226 | 131500 | 3568932275 | 3345 | 3335 | 3345 | 3330 | 8201 |
| 348 | 20250226 | 131400 | 3541588960 | 3335 | 3340 | 3340 | 3335 | 1246 |
| 349 | 20250226 | 131300 | 3537427350 | 3340 | 3340 | 3340 | 3340 | 361 |
| 350 | 20250226 | 131200 | 3536221610 | 3345 | 3345 | 3345 | 3335 | 2566 |
| 351 | 20250226 | 131100 | 3527638620 | 3345 | 3335 | 3345 | 3335 | 111 |
| 352 | 20250226 | 131000 | 3527267335 | 3335 | 3345 | 3345 | 3335 | 8075 |
| 353 | 20250226 | 130900 | 3500319430 | 3340 | 3350 | 3350 | 3340 | 8291 |
| 354 | 20250226 | 130800 | 3472564115 | 3355 | 3355 | 3355 | 3355 | 255 |
| 355 | 20250226 | 130700 | 3471708590 | 3350 | 3350 | 3350 | 3350 | 250 |
| 356 | 20250226 | 130600 | 3470871090 | 3350 | 3350 | 3350 | 3350 | 100 |
| 357 | 20250226 | 130500 | 3470536090 | 3345 | 3350 | 3350 | 3345 | 2946 |
| 358 | 20250226 | 130400 | 3460679075 | 3350 | 3345 | 3350 | 3345 | 753 |
| 359 | 20250226 | 130300 | 3458159990 | 3350 | 3350 | 3350 | 3340 | 664 |
| 360 | 20250226 | 130200 | 3455938335 | 3345 | 3345 | 3350 | 3340 | 3928 |
| 361 | 20250226 | 130100 | 3442809245 | 3345 | 3350 | 3350 | 3345 | 10577 |
| 362 | 20250226 | 130000 | 3407401290 | 3355 | 3355 | 3355 | 3355 | 520 |
| 363 | 20250226 | 125900 | 3405656690 | 3355 | 3355 | 3355 | 3355 | 19 |
| 364 | 20250226 | 125800 | 3405592945 | 3355 | 3360 | 3360 | 3355 | 2514 |
| 365 | 20250226 | 125700 | 3397153465 | 3360 | 3360 | 3360 | 3360 | 6 |
| 366 | 20250226 | 125600 | 3397133305 | 3365 | 3350 | 3365 | 3345 | 4579 |
| 367 | 20250226 | 125500 | 3381744975 | 3360 | 3365 | 3365 | 3350 | 8465 |
| 368 | 20250226 | 125400 | 3353353335 | 3365 | 3360 | 3365 | 3360 | 1974 |
| 369 | 20250226 | 125300 | 3346720585 | 3360 | 3365 | 3365 | 3360 | 65 |
| 370 | 20250226 | 125200 | 3346501985 | 3365 | 3360 | 3365 | 3360 | 1381 |
| 371 | 20250226 | 125100 | 3341858575 | 3355 | 3365 | 3365 | 3355 | 3214 |
| 372 | 20250226 | 125000 | 3331059730 | 3360 | 3365 | 3365 | 3360 | 596 |
| 373 | 20250226 | 124900 | 3329055655 | 3365 | 3360 | 3365 | 3360 | 1183 |
| 374 | 20250226 | 124800 | 3325080480 | 3360 | 3365 | 3370 | 3360 | 679 |
| 375 | 20250226 | 124700 | 3322796160 | 3365 | 3365 | 3365 | 3365 | 2300 |
| 376 | 20250226 | 124600 | 3315056660 | 3365 | 3365 | 3365 | 3365 | 2849 |
| 377 | 20250226 | 124500 | 3305469775 | 3365 | 3365 | 3365 | 3365 | 1353 |
| 378 | 20250226 | 124400 | 3300916930 | 3365 | 3370 | 3370 | 3365 | 1912 |
| 379 | 20250226 | 124300 | 3294480475 | 3365 | 3355 | 3365 | 3355 | 5362 |
| 380 | 20250226 | 124200 | 3276463105 | 3355 | 3350 | 3355 | 3345 | 969 |
| 381 | 20250226 | 124100 | 3273215240 | 3350 | 3355 | 3355 | 3345 | 1700 |
| 382 | 20250226 | 124000 | 3267523405 | 3355 | 3355 | 3355 | 3350 | 1135 |
| 383 | 20250226 | 123900 | 3263720740 | 3350 | 3350 | 3350 | 3345 | 430 |
| 384 | 20250226 | 123800 | 3262282290 | 3345 | 3360 | 3360 | 3345 | 3255 |
| 385 | 20250226 | 123700 | 3251388495 | 3345 | 3350 | 3350 | 3345 | 868 |
| 386 | 20250226 | 123600 | 3248484450 | 3350 | 3355 | 3355 | 3350 | 5456 |
| 387 | 20250226 | 123500 | 3230206785 | 3350 | 3355 | 3355 | 3350 | 2284 |
| 388 | 20250226 | 123400 | 3222548790 | 3360 | 3360 | 3360 | 3355 | 1342 |
| 389 | 20250226 | 123300 | 3218044470 | 3360 | 3360 | 3360 | 3355 | 53 |
| 390 | 20250226 | 123200 | 3217866640 | 3355 | 3355 | 3355 | 3350 | 1548 |
| 391 | 20250226 | 123100 | 3212673450 | 3350 | 3355 | 3355 | 3350 | 552 |
| 392 | 20250226 | 123000 | 3210823995 | 3355 | 3350 | 3355 | 3350 | 261 |
| 393 | 20250226 | 122900 | 3209949180 | 3355 | 3355 | 3360 | 3355 | 872 |
| 394 | 20250226 | 122800 | 3207023120 | 3355 | 3355 | 3355 | 3355 | 658 |
| 395 | 20250226 | 122700 | 3204815530 | 3355 | 3360 | 3360 | 3355 | 309 |
| 396 | 20250226 | 122600 | 3203778235 | 3360 | 3350 | 3360 | 3350 | 1741 |
| 397 | 20250226 | 122500 | 3197930475 | 3350 | 3360 | 3360 | 3350 | 1018 |
| 398 | 20250226 | 122400 | 3194519845 | 3350 | 3365 | 3365 | 3345 | 1695 |
| 399 | 20250226 | 122300 | 3188846405 | 3370 | 3350 | 3370 | 3350 | 809 |
| 400 | 20250226 | 122200 | 3186130070 | 3350 | 3350 | 3350 | 3345 | 5361 |
| 401 | 20250226 | 122100 | 3168184110 | 3350 | 3355 | 3355 | 3350 | 6497 |
| 402 | 20250226 | 122000 | 3146419110 | 3355 | 3370 | 3370 | 3355 | 9545 |
| 403 | 20250226 | 121900 | 3114371455 | 3370 | 3360 | 3370 | 3355 | 3927 |
| 404 | 20250226 | 121800 | 3101186180 | 3355 | 3360 | 3365 | 3355 | 3349 |
| 405 | 20250226 | 121700 | 3089938175 | 3365 | 3365 | 3365 | 3365 | 675 |
| 406 | 20250226 | 121600 | 3087666800 | 3365 | 3365 | 3365 | 3355 | 5789 |
| 407 | 20250226 | 121500 | 3068225435 | 3360 | 3360 | 3360 | 3360 | 1473 |
| 408 | 20250226 | 121400 | 3063276155 | 3365 | 3365 | 3365 | 3360 | 30327 |
| 409 | 20250226 | 121300 | 2961364170 | 3365 | 3370 | 3370 | 3365 | 1516 |
| 410 | 20250226 | 121200 | 2956258430 | 3370 | 3375 | 3375 | 3370 | 70 |
| 411 | 20250226 | 121100 | 2956022510 | 3370 | 3375 | 3375 | 3365 | 92 |
| 412 | 20250226 | 121000 | 2955712570 | 3375 | 3370 | 3375 | 3365 | 2577 |
| 413 | 20250226 | 120900 | 2947039810 | 3370 | 3370 | 3370 | 3365 | 2655 |
| 414 | 20250226 | 120800 | 2938094135 | 3360 | 3375 | 3380 | 3360 | 8177 |
| 415 | 20250226 | 120700 | 2910579820 | 3380 | 3375 | 3380 | 3375 | 447 |
| 416 | 20250226 | 120600 | 2909069215 | 3375 | 3375 | 3375 | 3365 | 5692 |
| 417 | 20250226 | 120500 | 2889876020 | 3370 | 3370 | 3375 | 3365 | 1758 |
| 418 | 20250226 | 120400 | 2883955790 | 3370 | 3365 | 3370 | 3365 | 512 |
| 419 | 20250226 | 120300 | 2882232645 | 3365 | 3385 | 3385 | 3365 | 7406 |
| 420 | 20250226 | 120200 | 2857295300 | 3375 | 3385 | 3385 | 3370 | 13200 |
| 421 | 20250226 | 120100 | 2812760735 | 3385 | 3380 | 3385 | 3380 | 1227 |
| 422 | 20250226 | 120000 | 2808612720 | 3385 | 3380 | 3385 | 3380 | 3228 |
| 423 | 20250226 | 115900 | 2797701830 | 3385 | 3380 | 3385 | 3375 | 2438 |
| 424 | 20250226 | 115800 | 2789461460 | 3385 | 3385 | 3385 | 3380 | 1831 |
| 425 | 20250226 | 115700 | 2783272160 | 3385 | 3390 | 3390 | 3385 | 309 |
| 426 | 20250226 | 115600 | 2782225490 | 3390 | 3390 | 3390 | 3390 | 161 |
| 427 | 20250226 | 115500 | 2781679700 | 3395 | 3380 | 3395 | 3380 | 3350 |
| 428 | 20250226 | 115400 | 2770345090 | 3380 | 3390 | 3395 | 3380 | 6860 |
| 429 | 20250226 | 115300 | 2747128940 | 3395 | 3385 | 3395 | 3385 | 710 |
| 430 | 20250226 | 115200 | 2744720640 | 3385 | 3385 | 3385 | 3385 | 6559 |
| 431 | 20250226 | 115100 | 2722518425 | 3385 | 3395 | 3395 | 3385 | 3404 |
| 432 | 20250226 | 115000 | 2710969535 | 3380 | 3385 | 3385 | 3380 | 2043 |
| 433 | 20250226 | 114900 | 2704062080 | 3385 | 3385 | 3395 | 3385 | 1170 |
| 434 | 20250226 | 114800 | 2700099130 | 3385 | 3385 | 3385 | 3385 | 4921 |
| 435 | 20250226 | 114700 | 2683441545 | 3380 | 3375 | 3380 | 3375 | 1047 |
| 436 | 20250226 | 114600 | 2679907885 | 3375 | 3390 | 3395 | 3375 | 2313 |
| 437 | 20250226 | 114500 | 2672095590 | 3400 | 3385 | 3400 | 3370 | 12395 |
| 438 | 20250226 | 114400 | 2630225205 | 3400 | 3390 | 3400 | 3380 | 11384 |
| 439 | 20250226 | 114300 | 2591655555 | 3395 | 3405 | 3415 | 3390 | 14913 |
| 440 | 20250226 | 114200 | 2540968535 | 3405 | 3420 | 3425 | 3405 | 49078 |
| 441 | 20250226 | 114100 | 2373539420 | 3425 | 3425 | 3425 | 3420 | 310 |
| 442 | 20250226 | 114000 | 2372477675 | 3425 | 3420 | 3425 | 3420 | 2941 |
| 443 | 20250226 | 113900 | 2362407755 | 3420 | 3425 | 3430 | 3420 | 3276 |
| 444 | 20250226 | 113800 | 2351190950 | 3425 | 3440 | 3440 | 3425 | 2536 |
| 445 | 20250226 | 113700 | 2342484915 | 3440 | 3440 | 3440 | 3435 | 168 |
| 446 | 20250226 | 113600 | 2341907305 | 3460 | 3440 | 3460 | 3440 | 34 |
| 447 | 20250226 | 113500 | 2341790230 | 3440 | 3445 | 3445 | 3440 | 3117 |
| 448 | 20250226 | 113400 | 2331061340 | 3460 | 3445 | 3460 | 3445 | 1778 |
| 449 | 20250226 | 113300 | 2324917290 | 3445 | 3450 | 3450 | 3440 | 2661 |
| 450 | 20250226 | 113200 | 2315762680 | 3440 | 3445 | 3450 | 3440 | 2408 |
| 451 | 20250226 | 113100 | 2307465970 | 3445 | 3445 | 3445 | 3445 | 3 |
| 452 | 20250226 | 113000 | 2307455635 | 3440 | 3440 | 3440 | 3440 | 50 |
| 453 | 20250226 | 112900 | 2307283635 | 3440 | 3445 | 3445 | 3440 | 4 |
| 454 | 20250226 | 112800 | 2307269860 | 3445 | 3445 | 3445 | 3440 | 155 |
| 455 | 20250226 | 112700 | 2306736135 | 3445 | 3440 | 3445 | 3440 | 2449 |
| 456 | 20250226 | 112600 | 2298303745 | 3440 | 3440 | 3440 | 3435 | 2050 |
| 457 | 20250226 | 112500 | 2291251750 | 3440 | 3440 | 3440 | 3440 | 9426 |
| 458 | 20250226 | 112400 | 2258826310 | 3435 | 3440 | 3445 | 3435 | 1164 |
| 459 | 20250226 | 112300 | 2254823435 | 3445 | 3430 | 3445 | 3430 | 1104 |
| 460 | 20250226 | 112200 | 2251029610 | 3430 | 3435 | 3445 | 3430 | 6761 |
| 461 | 20250226 | 112100 | 2227835960 | 3430 | 3440 | 3440 | 3430 | 2908 |
| 462 | 20250226 | 112000 | 2217854760 | 3435 | 3440 | 3440 | 3435 | 1365 |
| 463 | 20250226 | 111900 | 2213165640 | 3435 | 3440 | 3445 | 3435 | 8209 |
| 464 | 20250226 | 111800 | 2184946255 | 3440 | 3445 | 3445 | 3440 | 3405 |
| 465 | 20250226 | 111700 | 2173231080 | 3445 | 3455 | 3455 | 3445 | 22317 |
| 466 | 20250226 | 111600 | 2096218980 | 3460 | 3460 | 3460 | 3460 | 304 |
| 467 | 20250226 | 111500 | 2095167140 | 3455 | 3460 | 3460 | 3455 | 388 |
| 468 | 20250226 | 111400 | 2093825005 | 3465 | 3460 | 3465 | 3460 | 1510 |
| 469 | 20250226 | 111300 | 2088600400 | 3465 | 3465 | 3465 | 3465 | 10 |
| 470 | 20250226 | 111200 | 2088565750 | 3465 | 3470 | 3470 | 3460 | 2087 |
| 471 | 20250226 | 111100 | 2081343605 | 3470 | 3470 | 3470 | 3465 | 1089 |
| 472 | 20250226 | 111000 | 2077568525 | 3465 | 3465 | 3465 | 3465 | 525 |
| 473 | 20250226 | 110900 | 2075749400 | 3465 | 3465 | 3465 | 3465 | 124 |
| 474 | 20250226 | 110800 | 2075319740 | 3465 | 3470 | 3470 | 3465 | 86 |
| 475 | 20250226 | 110700 | 2075021745 | 3475 | 3460 | 3475 | 3460 | 316 |
| 476 | 20250226 | 110600 | 2073925500 | 3465 | 3465 | 3465 | 3460 | 624 |
| 477 | 20250226 | 110500 | 2071763345 | 3465 | 3460 | 3465 | 3460 | 1410 |
| 478 | 20250226 | 110400 | 2066882095 | 3460 | 3465 | 3465 | 3460 | 1280 |
| 479 | 20250226 | 110300 | 2062451895 | 3465 | 3465 | 3465 | 3465 | 374 |
| 480 | 20250226 | 110200 | 2061155985 | 3470 | 3470 | 3470 | 3470 | 169 |
| 481 | 20250226 | 110100 | 2060569555 | 3470 | 3465 | 3470 | 3465 | 4 |
| 482 | 20250226 | 110000 | 2060555680 | 3465 | 3465 | 3465 | 3465 | 0 |
| 483 | 20250226 | 105900 | 2060555680 | 3465 | 3470 | 3470 | 3465 | 1268 |
| 484 | 20250226 | 105800 | 2056160020 | 3470 | 3470 | 3470 | 3470 | 64 |
| 485 | 20250226 | 105700 | 2055937940 | 3470 | 3465 | 3470 | 3465 | 888 |
| 486 | 20250226 | 105600 | 2052860970 | 3465 | 3465 | 3465 | 3465 | 28 |
| 487 | 20250226 | 105500 | 2052763950 | 3460 | 3465 | 3465 | 3460 | 93 |
| 488 | 20250226 | 105400 | 2052441710 | 3465 | 3465 | 3465 | 3465 | 51 |
| 489 | 20250226 | 105300 | 2052264995 | 3465 | 3465 | 3465 | 3465 | 15 |
| 490 | 20250226 | 105200 | 2052213020 | 3465 | 3460 | 3465 | 3460 | 2704 |
| 491 | 20250226 | 105100 | 2042854325 | 3460 | 3470 | 3470 | 3460 | 1574 |
| 492 | 20250226 | 105000 | 2037405805 | 3470 | 3470 | 3470 | 3460 | 504 |
| 493 | 20250226 | 104900 | 2035657575 | 3470 | 3470 | 3475 | 3470 | 567 |
| 494 | 20250226 | 104800 | 2033690060 | 3470 | 3470 | 3475 | 3465 | 3753 |
| 495 | 20250226 | 104700 | 2020679000 | 3480 | 3480 | 3480 | 3480 | 28 |
| 496 | 20250226 | 104600 | 2020581560 | 3480 | 3485 | 3485 | 3480 | 101 |
| 497 | 20250226 | 104500 | 2020230075 | 3485 | 3485 | 3485 | 3480 | 452 |
| 498 | 20250226 | 104400 | 2018654890 | 3485 | 3485 | 3485 | 3485 | 209 |
| 499 | 20250226 | 104300 | 2017926525 | 3485 | 3475 | 3485 | 3470 | 5065 |
| 500 | 20250226 | 104200 | 2000292115 | 3475 | 3470 | 3475 | 3470 | 410 |
| 501 | 20250226 | 104100 | 1998869030 | 3465 | 3465 | 3465 | 3465 | 920 |
| 502 | 20250226 | 104000 | 1995681230 | 3465 | 3475 | 3475 | 3465 | 572 |
| 503 | 20250226 | 103900 | 1993698150 | 3475 | 3475 | 3480 | 3465 | 2062 |
| 504 | 20250226 | 103800 | 1986539975 | 3480 | 3485 | 3485 | 3480 | 230 |
| 505 | 20250226 | 103700 | 1985739475 | 3485 | 3485 | 3485 | 3485 | 44 |
| 506 | 20250226 | 103600 | 1985586135 | 3485 | 3475 | 3485 | 3475 | 984 |
| 507 | 20250226 | 103500 | 1982166720 | 3480 | 3475 | 3480 | 3470 | 3138 |
| 508 | 20250226 | 103400 | 1971254390 | 3470 | 3470 | 3470 | 3470 | 214 |
| 509 | 20250226 | 103300 | 1970511810 | 3470 | 3470 | 3470 | 3470 | 100 |
| 510 | 20250226 | 103200 | 1970164810 | 3470 | 3480 | 3480 | 3470 | 1012 |
| 511 | 20250226 | 103100 | 1966649570 | 3475 | 3475 | 3480 | 3475 | 925 |
| 512 | 20250226 | 103000 | 1963434635 | 3475 | 3475 | 3475 | 3475 | 292 |
| 513 | 20250226 | 102900 | 1962419935 | 3470 | 3475 | 3475 | 3470 | 123 |
| 514 | 20250226 | 102800 | 1961993010 | 3470 | 3470 | 3470 | 3470 | 196 |
| 515 | 20250226 | 102700 | 1961312890 | 3465 | 3465 | 3465 | 3465 | 503 |
| 516 | 20250226 | 102600 | 1959569995 | 3465 | 3465 | 3465 | 3465 | 145 |
| 517 | 20250226 | 102500 | 1959067570 | 3465 | 3470 | 3475 | 3465 | 45 |
| 518 | 20250226 | 102400 | 1958911550 | 3470 | 3465 | 3470 | 3465 | 921 |
| 519 | 20250226 | 102300 | 1955718265 | 3465 | 3465 | 3465 | 3465 | 634 |
| 520 | 20250226 | 102200 | 1953521455 | 3465 | 3460 | 3470 | 3460 | 2015 |
| 521 | 20250226 | 102100 | 1946540645 | 3460 | 3455 | 3460 | 3455 | 367 |
| 522 | 20250226 | 102000 | 1945271940 | 3460 | 3460 | 3470 | 3460 | 1348 |
| 523 | 20250226 | 101900 | 1940607560 | 3470 | 3460 | 3470 | 3460 | 250 |
| 524 | 20250226 | 101800 | 1939742030 | 3455 | 3470 | 3470 | 3455 | 364 |
| 525 | 20250226 | 101700 | 1938482455 | 3455 | 3455 | 3470 | 3455 | 332 |
| 526 | 20250226 | 101600 | 1937332395 | 3455 | 3460 | 3470 | 3455 | 1030 |
| 527 | 20250226 | 101500 | 1933767510 | 3460 | 3480 | 3480 | 3460 | 62 |
| 528 | 20250226 | 101400 | 1933552425 | 3465 | 3455 | 3465 | 3450 | 24883 |
| 529 | 20250226 | 101300 | 1847465020 | 3455 | 3465 | 3465 | 3455 | 5176 |
| 530 | 20250226 | 101200 | 1829567845 | 3465 | 3460 | 3465 | 3460 | 620 |
| 531 | 20250226 | 101100 | 1827421990 | 3460 | 3455 | 3460 | 3455 | 1030 |
| 532 | 20250226 | 101000 | 1823863325 | 3455 | 3455 | 3465 | 3455 | 1366 |
| 533 | 20250226 | 100900 | 1819143775 | 3455 | 3455 | 3465 | 3455 | 4169 |
| 534 | 20250226 | 100800 | 1804731315 | 3460 | 3460 | 3465 | 3455 | 5017 |
| 535 | 20250226 | 100700 | 1787377390 | 3460 | 3485 | 3485 | 3460 | 9744 |
| 536 | 20250226 | 100600 | 1753629865 | 3485 | 3480 | 3485 | 3465 | 1822 |
| 537 | 20250226 | 100500 | 1747289315 | 3480 | 3470 | 3485 | 3465 | 7328 |
| 538 | 20250226 | 100400 | 1721791915 | 3470 | 3465 | 3470 | 3465 | 2958 |
| 539 | 20250226 | 100300 | 1711540495 | 3465 | 3485 | 3485 | 3460 | 6837 |
| 540 | 20250226 | 100200 | 1687819985 | 3485 | 3470 | 3485 | 3470 | 2884 |
| 541 | 20250226 | 100100 | 1677808765 | 3470 | 3495 | 3505 | 3470 | 11858 |
| 542 | 20250226 | 100000 | 1636505535 | 3495 | 3505 | 3505 | 3495 | 4452 |
| 543 | 20250226 | 095900 | 1620935915 | 3515 | 3520 | 3520 | 3505 | 2459 |
| 544 | 20250226 | 095800 | 1612305720 | 3510 | 3505 | 3510 | 3505 | 349 |
| 545 | 20250226 | 095700 | 1611082220 | 3495 | 3505 | 3510 | 3495 | 8616 |
| 546 | 20250226 | 095600 | 1580919610 | 3510 | 3525 | 3525 | 3510 | 4798 |
| 547 | 20250226 | 095500 | 1564051200 | 3525 | 3520 | 3525 | 3520 | 957 |
| 548 | 20250226 | 095400 | 1560678865 | 3525 | 3520 | 3525 | 3520 | 3432 |
| 549 | 20250226 | 095300 | 1548592140 | 3520 | 3535 | 3535 | 3520 | 1343 |
| 550 | 20250226 | 095200 | 1543855720 | 3535 | 3540 | 3540 | 3535 | 804 |
| 551 | 20250226 | 095100 | 1541011255 | 3550 | 3550 | 3550 | 3540 | 5810 |
| 552 | 20250226 | 095000 | 1520421340 | 3555 | 3555 | 3560 | 3555 | 302 |
| 553 | 20250226 | 094900 | 1519346570 | 3550 | 3550 | 3550 | 3540 | 2502 |
| 554 | 20250226 | 094800 | 1510464620 | 3550 | 3565 | 3575 | 3550 | 3031 |
| 555 | 20250226 | 094700 | 1499684555 | 3565 | 3565 | 3585 | 3520 | 13795 |
| 556 | 20250226 | 094600 | 1450560935 | 3575 | 3525 | 3585 | 3525 | 4747 |
| 557 | 20250226 | 094500 | 1433668950 | 3525 | 3535 | 3535 | 3500 | 10589 |
| 558 | 20250226 | 094400 | 1396351855 | 3540 | 3555 | 3580 | 3540 | 10199 |
| 559 | 20250226 | 094300 | 1360042605 | 3540 | 3530 | 3555 | 3530 | 7651 |
| 560 | 20250226 | 094200 | 1332936155 | 3530 | 3525 | 3530 | 3525 | 2063 |
| 561 | 20250226 | 094100 | 1325660925 | 3525 | 3525 | 3540 | 3520 | 9795 |
| 562 | 20250226 | 094000 | 1291130210 | 3530 | 3520 | 3530 | 3515 | 4511 |
| 563 | 20250226 | 093900 | 1275223675 | 3520 | 3520 | 3525 | 3510 | 2494 |
| 564 | 20250226 | 093800 | 1266450960 | 3520 | 3485 | 3520 | 3485 | 4099 |
| 565 | 20250226 | 093700 | 1252096235 | 3480 | 3480 | 3490 | 3475 | 1354 |
| 566 | 20250226 | 093600 | 1247384230 | 3480 | 3480 | 3480 | 3475 | 1143 |
| 567 | 20250226 | 093500 | 1243410465 | 3480 | 3500 | 3500 | 3480 | 61 |
| 568 | 20250226 | 093400 | 1243197565 | 3500 | 3475 | 3500 | 3470 | 3091 |
| 569 | 20250226 | 093300 | 1232432665 | 3480 | 3485 | 3485 | 3480 | 1174 |
| 570 | 20250226 | 093200 | 1228346675 | 3485 | 3490 | 3490 | 3470 | 2582 |
| 571 | 20250226 | 093100 | 1219385355 | 3490 | 3475 | 3490 | 3465 | 2628 |
| 572 | 20250226 | 093000 | 1210252970 | 3475 | 3480 | 3480 | 3465 | 3503 |
| 573 | 20250226 | 092900 | 1198100115 | 3475 | 3470 | 3475 | 3465 | 7373 |
| 574 | 20250226 | 092800 | 1172510380 | 3470 | 3460 | 3470 | 3460 | 4838 |
| 575 | 20250226 | 092700 | 1155735630 | 3450 | 3465 | 3470 | 3450 | 13277 |
| 576 | 20250226 | 092600 | 1109818455 | 3465 | 3485 | 3490 | 3465 | 28359 |
| 577 | 20250226 | 092500 | 1011301730 | 3485 | 3495 | 3500 | 3485 | 3257 |
| 578 | 20250226 | 092400 | 999928670 | 3500 | 3500 | 3500 | 3490 | 889 |
| 579 | 20250226 | 092300 | 996817380 | 3490 | 3500 | 3510 | 3490 | 5125 |
| 580 | 20250226 | 092200 | 978912230 | 3500 | 3520 | 3520 | 3490 | 23390 |
| 581 | 20250226 | 092100 | 896836655 | 3530 | 3530 | 3530 | 3520 | 1522 |
| 582 | 20250226 | 092000 | 891477185 | 3520 | 3530 | 3540 | 3520 | 2623 |
| 583 | 20250226 | 091900 | 882213160 | 3530 | 3550 | 3550 | 3525 | 2665 |
| 584 | 20250226 | 091800 | 872774230 | 3550 | 3550 | 3555 | 3525 | 7139 |
| 585 | 20250226 | 091700 | 847504365 | 3560 | 3530 | 3560 | 3530 | 3458 |
| 586 | 20250226 | 091600 | 835249985 | 3530 | 3510 | 3530 | 3510 | 9526 |
| 587 | 20250226 | 091500 | 801757620 | 3510 | 3525 | 3530 | 3505 | 8442 |
| 588 | 20250226 | 091400 | 772059540 | 3530 | 3535 | 3535 | 3520 | 533 |
| 589 | 20250226 | 091300 | 770177415 | 3535 | 3535 | 3540 | 3530 | 1218 |
| 590 | 20250226 | 091200 | 765871035 | 3540 | 3515 | 3540 | 3495 | 7700 |
| 591 | 20250226 | 091100 | 738781140 | 3515 | 3510 | 3515 | 3500 | 4074 |
| 592 | 20250226 | 091000 | 724464260 | 3500 | 3500 | 3520 | 3495 | 4353 |
| 593 | 20250226 | 090900 | 709217615 | 3500 | 3485 | 3520 | 3485 | 14925 |
| 594 | 20250226 | 090800 | 656942505 | 3480 | 3490 | 3500 | 3480 | 4605 |
| 595 | 20250226 | 090700 | 640867690 | 3475 | 3460 | 3495 | 3460 | 8743 |
| 596 | 20250226 | 090600 | 610471395 | 3460 | 3480 | 3500 | 3450 | 46999 |
| 597 | 20250226 | 090500 | 447723715 | 3480 | 3520 | 3520 | 3465 | 23605 |
| 598 | 20250226 | 090400 | 364962930 | 3540 | 3550 | 3555 | 3525 | 21906 |
| 599 | 20250226 | 090300 | 287513825 | 3550 | 3560 | 3580 | 3530 | 13593 |
| 600 | 20250226 | 090200 | 239145610 | 3585 | 3610 | 3680 | 3555 | 27630 |
| 601 | 20250226 | 090100 | 139426090 | 3585 | 3560 | 3660 | 3560 | 32419 |
| 602 | 20250226 | 090000 | 22132955 | 3580 | 3550 | 3590 | 3550 | 6214 |