29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 184100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 13319 |
| 3 | 20250226 | 184000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20250226 | 183900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20250226 | 183800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20250226 | 183700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20250226 | 183600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20250226 | 183500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20250226 | 183400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20250226 | 183300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20250226 | 183200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20250226 | 183100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20250226 | 183000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20250226 | 182900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20250226 | 182800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20250226 | 182700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20250226 | 182600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20250226 | 182500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20250226 | 182400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20250226 | 182300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20250226 | 182200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20250226 | 182100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20250226 | 182000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20250226 | 181900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20250226 | 181800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20250226 | 181700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20250226 | 181600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20250226 | 181500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20250226 | 181400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20250226 | 181300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20250226 | 181200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20250226 | 181100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 13319 |
| 33 | 20250226 | 181000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20250226 | 180900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20250226 | 180800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20250226 | 180700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20250226 | 180600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20250226 | 180500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20250226 | 180400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20250226 | 180300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20250226 | 180200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20250226 | 180100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20250226 | 180000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20250226 | 175900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20250226 | 175800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20250226 | 175700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20250226 | 175600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20250226 | 175500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20250226 | 175400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20250226 | 175300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20250226 | 175200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20250226 | 175100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20250226 | 175000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20250226 | 174900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20250226 | 174800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20250226 | 174700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20250226 | 174600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20250226 | 174500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20250226 | 174400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20250226 | 174300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20250226 | 174200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20250226 | 174100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 13319 |
| 63 | 20250226 | 174000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20250226 | 173900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20250226 | 173800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20250226 | 173700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20250226 | 173600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20250226 | 173500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20250226 | 173400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20250226 | 173300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20250226 | 173200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20250226 | 173100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20250226 | 173000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20250226 | 172900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20250226 | 172800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20250226 | 172700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20250226 | 172600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20250226 | 172500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20250226 | 172400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20250226 | 172300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20250226 | 172200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20250226 | 172100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20250226 | 172000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20250226 | 171900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20250226 | 171800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20250226 | 171700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20250226 | 171600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20250226 | 171500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20250226 | 171400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20250226 | 171300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20250226 | 171200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20250226 | 171100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 13319 |
| 93 | 20250226 | 171000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20250226 | 170900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20250226 | 170800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20250226 | 170700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20250226 | 170600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20250226 | 170500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20250226 | 170400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20250226 | 170300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20250226 | 170200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20250226 | 170100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20250226 | 170000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20250226 | 165900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20250226 | 165800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20250226 | 165700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20250226 | 165600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20250226 | 165500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20250226 | 165400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20250226 | 165300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20250226 | 165200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20250226 | 165100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20250226 | 165000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20250226 | 164900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20250226 | 164800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20250226 | 164700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20250226 | 164600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20250226 | 164500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20250226 | 164400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20250226 | 164300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20250226 | 164200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20250226 | 164100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 13319 |
| 123 | 20250226 | 164000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20250226 | 163900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20250226 | 163800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20250226 | 163700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20250226 | 163600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20250226 | 163500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20250226 | 163400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20250226 | 163300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20250226 | 163200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20250226 | 163100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20250226 | 163000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20250226 | 162900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20250226 | 162800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20250226 | 162700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20250226 | 162600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20250226 | 162500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20250226 | 162400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20250226 | 162300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20250226 | 162200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20250226 | 162100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20250226 | 162000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20250226 | 161900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20250226 | 161800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20250226 | 161700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20250226 | 161600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20250226 | 161500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20250226 | 161400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20250226 | 161300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20250226 | 161200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20250226 | 161100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 13319 |
| 153 | 20250226 | 161000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20250226 | 160900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20250226 | 160800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20250226 | 160700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20250226 | 160600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20250226 | 160500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20250226 | 160400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20250226 | 160300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20250226 | 160200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20250226 | 160100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20250226 | 160000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20250226 | 155900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20250226 | 155800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20250226 | 155700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20250226 | 155600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20250226 | 155500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20250226 | 155400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20250226 | 155300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20250226 | 155200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20250226 | 155100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20250226 | 155000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20250226 | 154900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20250226 | 154800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20250226 | 154700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20250226 | 154600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20250226 | 154500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20250226 | 154400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20250226 | 154300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20250226 | 154200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20250226 | 154100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 13319 |
| 183 | 20250226 | 154000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20250226 | 153900 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20250226 | 153800 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20250226 | 153700 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20250226 | 153600 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20250226 | 153500 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20250226 | 153400 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20250226 | 153300 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20250226 | 153200 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20250226 | 153100 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20250226 | 153000 | 1939631985 | 3560 | 3560 | 3560 | 3560 | 13319 |
| 194 | 20250226 | 152900 | 1892216345 | 3570 | 3570 | 3570 | 3570 | 0 |
| 195 | 20250226 | 152800 | 1892216345 | 3570 | 3570 | 3570 | 3570 | 0 |
| 196 | 20250226 | 152700 | 1892216345 | 3570 | 3570 | 3570 | 3570 | 0 |
| 197 | 20250226 | 152600 | 1892216345 | 3570 | 3570 | 3570 | 3570 | 0 |
| 198 | 20250226 | 152500 | 1892216345 | 3570 | 3570 | 3570 | 3570 | 0 |
| 199 | 20250226 | 152400 | 1892216345 | 3570 | 3570 | 3570 | 3570 | 0 |
| 200 | 20250226 | 152300 | 1892216345 | 3570 | 3570 | 3570 | 3570 | 0 |
| 201 | 20250226 | 152200 | 1892216345 | 3570 | 3570 | 3570 | 3570 | 0 |
| 202 | 20250226 | 152100 | 1892216345 | 3570 | 3570 | 3570 | 3570 | 0 |
| 203 | 20250226 | 152000 | 1892216345 | 3570 | 3570 | 3570 | 3570 | 0 |
| 204 | 20250226 | 151900 | 1892216345 | 3570 | 3570 | 3570 | 3565 | 2857 |
| 205 | 20250226 | 151800 | 1882030360 | 3570 | 3565 | 3570 | 3560 | 3698 |
| 206 | 20250226 | 151700 | 1868848630 | 3565 | 3565 | 3565 | 3565 | 4384 |
| 207 | 20250226 | 151600 | 1853219670 | 3565 | 3560 | 3565 | 3560 | 414 |
| 208 | 20250226 | 151500 | 1851745335 | 3565 | 3565 | 3565 | 3560 | 846 |
| 209 | 20250226 | 151400 | 1848732680 | 3565 | 3565 | 3565 | 3565 | 380 |
| 210 | 20250226 | 151300 | 1847377980 | 3565 | 3565 | 3565 | 3560 | 108 |
| 211 | 20250226 | 151200 | 1846993120 | 3565 | 3565 | 3565 | 3560 | 3804 |
| 212 | 20250226 | 151100 | 1833449775 | 3565 | 3565 | 3565 | 3565 | 75 |
| 213 | 20250226 | 151000 | 1833182400 | 3565 | 3565 | 3565 | 3565 | 184 |
| 214 | 20250226 | 150900 | 1832526440 | 3565 | 3565 | 3565 | 3560 | 354 |
| 215 | 20250226 | 150800 | 1831265525 | 3565 | 3565 | 3565 | 3565 | 497 |
| 216 | 20250226 | 150700 | 1829493720 | 3565 | 3565 | 3565 | 3565 | 3387 |
| 217 | 20250226 | 150600 | 1817419065 | 3565 | 3565 | 3565 | 3560 | 283 |
| 218 | 20250226 | 150500 | 1816411215 | 3565 | 3565 | 3565 | 3560 | 1451 |
| 219 | 20250226 | 150400 | 1811245210 | 3565 | 3565 | 3565 | 3560 | 1500 |
| 220 | 20250226 | 150300 | 1805899810 | 3565 | 3560 | 3565 | 3560 | 1275 |
| 221 | 20250226 | 150200 | 1801355730 | 3565 | 3565 | 3565 | 3565 | 159 |
| 222 | 20250226 | 150100 | 1800788895 | 3565 | 3570 | 3570 | 3565 | 551 |
| 223 | 20250226 | 150000 | 1798824485 | 3570 | 3570 | 3570 | 3560 | 230 |
| 224 | 20250226 | 145900 | 1798004160 | 3570 | 3570 | 3570 | 3560 | 867 |
| 225 | 20250226 | 145800 | 1794916990 | 3565 | 3565 | 3570 | 3565 | 43 |
| 226 | 20250226 | 145700 | 1794763685 | 3565 | 3570 | 3570 | 3565 | 361 |
| 227 | 20250226 | 145600 | 1793476715 | 3570 | 3570 | 3570 | 3560 | 13380 |
| 228 | 20250226 | 145500 | 1745777190 | 3570 | 3570 | 3570 | 3570 | 67 |
| 229 | 20250226 | 145400 | 1745538000 | 3570 | 3570 | 3570 | 3565 | 262 |
| 230 | 20250226 | 145300 | 1744603660 | 3570 | 3570 | 3570 | 3570 | 79 |
| 231 | 20250226 | 145200 | 1744321630 | 3570 | 3570 | 3570 | 3565 | 667 |
| 232 | 20250226 | 145100 | 1741940690 | 3570 | 3575 | 3575 | 3565 | 597 |
| 233 | 20250226 | 145000 | 1739810590 | 3575 | 3570 | 3575 | 3565 | 701 |
| 234 | 20250226 | 144900 | 1737311480 | 3570 | 3570 | 3575 | 3565 | 1812 |
| 235 | 20250226 | 144800 | 1730844420 | 3575 | 3575 | 3575 | 3570 | 1966 |
| 236 | 20250226 | 144700 | 1723819340 | 3575 | 3575 | 3575 | 3570 | 120 |
| 237 | 20250226 | 144600 | 1723390400 | 3575 | 3570 | 3575 | 3570 | 552 |
| 238 | 20250226 | 144500 | 1721417010 | 3575 | 3575 | 3575 | 3575 | 168 |
| 239 | 20250226 | 144400 | 1720816410 | 3570 | 3575 | 3575 | 3570 | 791 |
| 240 | 20250226 | 144300 | 1717991725 | 3575 | 3575 | 3575 | 3570 | 359 |
| 241 | 20250226 | 144200 | 1716709315 | 3570 | 3575 | 3575 | 3570 | 60 |
| 242 | 20250226 | 144100 | 1716494820 | 3575 | 3570 | 3575 | 3570 | 151 |
| 243 | 20250226 | 144000 | 1715955495 | 3575 | 3575 | 3575 | 3570 | 520 |
| 244 | 20250226 | 143900 | 1714098490 | 3575 | 3570 | 3575 | 3570 | 324 |
| 245 | 20250226 | 143800 | 1712941750 | 3575 | 3575 | 3575 | 3575 | 0 |
| 246 | 20250226 | 143700 | 1712941750 | 3575 | 3575 | 3575 | 3575 | 600 |
| 247 | 20250226 | 143600 | 1710796750 | 3575 | 3570 | 3575 | 3565 | 2098 |
| 248 | 20250226 | 143500 | 1703313100 | 3570 | 3570 | 3570 | 3570 | 500 |
| 249 | 20250226 | 143400 | 1701528100 | 3575 | 3575 | 3575 | 3575 | 10 |
| 250 | 20250226 | 143300 | 1701492350 | 3575 | 3575 | 3575 | 3570 | 95 |
| 251 | 20250226 | 143200 | 1701153185 | 3580 | 3580 | 3580 | 3575 | 904 |
| 252 | 20250226 | 143100 | 1697917815 | 3580 | 3575 | 3580 | 3570 | 156 |
| 253 | 20250226 | 143000 | 1697360205 | 3580 | 3580 | 3580 | 3580 | 0 |
| 254 | 20250226 | 142900 | 1697360205 | 3580 | 3580 | 3580 | 3580 | 0 |
| 255 | 20250226 | 142800 | 1697360205 | 3580 | 3575 | 3580 | 3565 | 576 |
| 256 | 20250226 | 142700 | 1695304865 | 3575 | 3565 | 3580 | 3565 | 1421 |
| 257 | 20250226 | 142600 | 1690228900 | 3565 | 3580 | 3580 | 3565 | 81 |
| 258 | 20250226 | 142500 | 1689939385 | 3580 | 3565 | 3580 | 3565 | 4218 |
| 259 | 20250226 | 142400 | 1674866395 | 3580 | 3565 | 3580 | 3565 | 585 |
| 260 | 20250226 | 142300 | 1672780855 | 3580 | 3575 | 3580 | 3575 | 2600 |
| 261 | 20250226 | 142200 | 1663485850 | 3575 | 3575 | 3575 | 3565 | 232 |
| 262 | 20250226 | 142100 | 1662658590 | 3575 | 3575 | 3575 | 3575 | 49 |
| 263 | 20250226 | 142000 | 1662483415 | 3575 | 3575 | 3575 | 3560 | 1097 |
| 264 | 20250226 | 141900 | 1658576940 | 3575 | 3575 | 3575 | 3575 | 230 |
| 265 | 20250226 | 141800 | 1657754690 | 3575 | 3575 | 3575 | 3575 | 648 |
| 266 | 20250226 | 141700 | 1655438090 | 3575 | 3570 | 3575 | 3570 | 5053 |
| 267 | 20250226 | 141600 | 1637386885 | 3570 | 3570 | 3570 | 3570 | 48 |
| 268 | 20250226 | 141500 | 1637215525 | 3570 | 3570 | 3570 | 3560 | 1078 |
| 269 | 20250226 | 141400 | 1633377065 | 3570 | 3565 | 3570 | 3565 | 1955 |
| 270 | 20250226 | 141300 | 1626407430 | 3570 | 3570 | 3570 | 3570 | 38 |
| 271 | 20250226 | 141200 | 1626271770 | 3570 | 3570 | 3570 | 3560 | 3004 |
| 272 | 20250226 | 141100 | 1615547500 | 3570 | 3565 | 3570 | 3560 | 346 |
| 273 | 20250226 | 141000 | 1614315505 | 3570 | 3565 | 3570 | 3565 | 1062 |
| 274 | 20250226 | 140900 | 1610524465 | 3570 | 3570 | 3570 | 3565 | 231 |
| 275 | 20250226 | 140800 | 1609700745 | 3570 | 3570 | 3570 | 3570 | 151 |
| 276 | 20250226 | 140700 | 1609161675 | 3570 | 3570 | 3570 | 3565 | 160 |
| 277 | 20250226 | 140600 | 1608591015 | 3570 | 3560 | 3570 | 3560 | 823 |
| 278 | 20250226 | 140500 | 1605657945 | 3565 | 3565 | 3565 | 3565 | 762 |
| 279 | 20250226 | 140400 | 1602941415 | 3570 | 3565 | 3570 | 3565 | 407 |
| 280 | 20250226 | 140300 | 1601490450 | 3570 | 3570 | 3570 | 3565 | 18 |
| 281 | 20250226 | 140200 | 1601426240 | 3565 | 3570 | 3570 | 3565 | 3866 |
| 282 | 20250226 | 140100 | 1587643865 | 3570 | 3570 | 3570 | 3565 | 397 |
| 283 | 20250226 | 140000 | 1586228295 | 3570 | 3570 | 3570 | 3565 | 805 |
| 284 | 20250226 | 135900 | 1583354490 | 3570 | 3570 | 3570 | 3570 | 42 |
| 285 | 20250226 | 135800 | 1583204550 | 3570 | 3570 | 3570 | 3570 | 398 |
| 286 | 20250226 | 135700 | 1581783690 | 3565 | 3570 | 3570 | 3565 | 2282 |
| 287 | 20250226 | 135600 | 1573641195 | 3570 | 3570 | 3570 | 3570 | 48 |
| 288 | 20250226 | 135500 | 1573469835 | 3570 | 3570 | 3570 | 3570 | 285 |
| 289 | 20250226 | 135400 | 1572452385 | 3570 | 3570 | 3570 | 3570 | 16 |
| 290 | 20250226 | 135300 | 1572395265 | 3570 | 3565 | 3570 | 3565 | 302 |
| 291 | 20250226 | 135200 | 1571317130 | 3570 | 3570 | 3570 | 3565 | 385 |
| 292 | 20250226 | 135100 | 1569942685 | 3570 | 3575 | 3575 | 3570 | 75 |
| 293 | 20250226 | 135000 | 1569674925 | 3575 | 3570 | 3575 | 3570 | 339 |
| 294 | 20250226 | 134900 | 1568464685 | 3570 | 3575 | 3575 | 3570 | 382 |
| 295 | 20250226 | 134800 | 1567100580 | 3575 | 3575 | 3575 | 3575 | 413 |
| 296 | 20250226 | 134700 | 1565624105 | 3575 | 3575 | 3575 | 3570 | 329 |
| 297 | 20250226 | 134600 | 1564449510 | 3575 | 3575 | 3575 | 3570 | 304 |
| 298 | 20250226 | 134500 | 1563363665 | 3570 | 3565 | 3570 | 3565 | 4069 |
| 299 | 20250226 | 134400 | 1548840585 | 3570 | 3565 | 3570 | 3565 | 3019 |
| 300 | 20250226 | 134300 | 1538077845 | 3565 | 3570 | 3570 | 3565 | 3395 |
| 301 | 20250226 | 134200 | 1525974630 | 3570 | 3570 | 3570 | 3570 | 40 |
| 302 | 20250226 | 134100 | 1525831830 | 3570 | 3565 | 3570 | 3565 | 60 |
| 303 | 20250226 | 134000 | 1525617780 | 3565 | 3565 | 3570 | 3560 | 236 |
| 304 | 20250226 | 133900 | 1524777435 | 3565 | 3565 | 3565 | 3565 | 1103 |
| 305 | 20250226 | 133800 | 1520845240 | 3570 | 3570 | 3570 | 3570 | 0 |
| 306 | 20250226 | 133700 | 1520845240 | 3570 | 3570 | 3570 | 3570 | 32 |
| 307 | 20250226 | 133600 | 1520731000 | 3565 | 3570 | 3570 | 3565 | 780 |
| 308 | 20250226 | 133500 | 1517948925 | 3570 | 3570 | 3570 | 3570 | 23 |
| 309 | 20250226 | 133400 | 1517866815 | 3570 | 3570 | 3570 | 3565 | 1366 |
| 310 | 20250226 | 133300 | 1512995195 | 3570 | 3570 | 3570 | 3570 | 505 |
| 311 | 20250226 | 133200 | 1511192345 | 3570 | 3570 | 3570 | 3570 | 287 |
| 312 | 20250226 | 133100 | 1510167755 | 3570 | 3570 | 3570 | 3570 | 355 |
| 313 | 20250226 | 133000 | 1508900405 | 3570 | 3565 | 3570 | 3565 | 482 |
| 314 | 20250226 | 132900 | 1507182070 | 3570 | 3570 | 3570 | 3570 | 0 |
| 315 | 20250226 | 132800 | 1507182070 | 3570 | 3575 | 3575 | 3570 | 21 |
| 316 | 20250226 | 132700 | 1507107000 | 3570 | 3570 | 3575 | 3555 | 10235 |
| 317 | 20250226 | 132600 | 1470652715 | 3570 | 3570 | 3570 | 3570 | 0 |
| 318 | 20250226 | 132500 | 1470652715 | 3570 | 3565 | 3575 | 3565 | 3 |
| 319 | 20250226 | 132400 | 1470642005 | 3575 | 3565 | 3575 | 3565 | 916 |
| 320 | 20250226 | 132300 | 1467372935 | 3570 | 3570 | 3570 | 3565 | 365 |
| 321 | 20250226 | 132200 | 1466071390 | 3570 | 3570 | 3570 | 3570 | 458 |
| 322 | 20250226 | 132100 | 1464436330 | 3570 | 3570 | 3570 | 3570 | 0 |
| 323 | 20250226 | 132000 | 1464436330 | 3570 | 3560 | 3570 | 3560 | 202 |
| 324 | 20250226 | 131900 | 1463716690 | 3570 | 3560 | 3570 | 3560 | 1101 |
| 325 | 20250226 | 131800 | 1459786935 | 3565 | 3565 | 3565 | 3565 | 0 |
| 326 | 20250226 | 131700 | 1459786935 | 3565 | 3560 | 3565 | 3560 | 2018 |
| 327 | 20250226 | 131600 | 1452601145 | 3565 | 3570 | 3570 | 3565 | 648 |
| 328 | 20250226 | 131500 | 1450290940 | 3570 | 3570 | 3570 | 3570 | 417 |
| 329 | 20250226 | 131400 | 1448802250 | 3570 | 3565 | 3570 | 3565 | 289 |
| 330 | 20250226 | 131300 | 1447771800 | 3565 | 3560 | 3565 | 3560 | 1416 |
| 331 | 20250226 | 131200 | 1442725710 | 3555 | 3560 | 3560 | 3555 | 4001 |
| 332 | 20250226 | 131100 | 1428497155 | 3560 | 3555 | 3560 | 3555 | 306 |
| 333 | 20250226 | 131000 | 1427409320 | 3560 | 3555 | 3560 | 3555 | 2318 |
| 334 | 20250226 | 130900 | 1419167005 | 3560 | 3565 | 3565 | 3560 | 1499 |
| 335 | 20250226 | 130800 | 1413830310 | 3565 | 3565 | 3565 | 3565 | 385 |
| 336 | 20250226 | 130700 | 1412457785 | 3565 | 3560 | 3565 | 3560 | 101 |
| 337 | 20250226 | 130600 | 1412098220 | 3565 | 3565 | 3565 | 3560 | 442 |
| 338 | 20250226 | 130500 | 1410522890 | 3565 | 3565 | 3565 | 3565 | 11 |
| 339 | 20250226 | 130400 | 1410483675 | 3560 | 3565 | 3565 | 3560 | 275 |
| 340 | 20250226 | 130300 | 1409504460 | 3565 | 3565 | 3565 | 3565 | 398 |
| 341 | 20250226 | 130200 | 1408085590 | 3560 | 3565 | 3565 | 3555 | 116 |
| 342 | 20250226 | 130100 | 1407672570 | 3565 | 3560 | 3565 | 3560 | 435 |
| 343 | 20250226 | 130000 | 1406123880 | 3565 | 3565 | 3565 | 3565 | 1 |
| 344 | 20250226 | 125900 | 1406120315 | 3555 | 3560 | 3560 | 3555 | 405 |
| 345 | 20250226 | 125800 | 1404678535 | 3555 | 3555 | 3555 | 3555 | 495 |
| 346 | 20250226 | 125700 | 1402918810 | 3560 | 3565 | 3565 | 3560 | 478 |
| 347 | 20250226 | 125600 | 1401217125 | 3565 | 3565 | 3570 | 3560 | 2931 |
| 348 | 20250226 | 125500 | 1390782510 | 3570 | 3570 | 3570 | 3570 | 1 |
| 349 | 20250226 | 125400 | 1390778940 | 3565 | 3565 | 3565 | 3560 | 720 |
| 350 | 20250226 | 125300 | 1388213010 | 3565 | 3565 | 3565 | 3565 | 5 |
| 351 | 20250226 | 125200 | 1388195185 | 3565 | 3565 | 3565 | 3565 | 2 |
| 352 | 20250226 | 125100 | 1388188055 | 3565 | 3560 | 3565 | 3560 | 792 |
| 353 | 20250226 | 125000 | 1385366355 | 3565 | 3560 | 3565 | 3560 | 1471 |
| 354 | 20250226 | 124900 | 1380129590 | 3565 | 3570 | 3570 | 3565 | 1217 |
| 355 | 20250226 | 124800 | 1375790265 | 3570 | 3570 | 3570 | 3570 | 29 |
| 356 | 20250226 | 124700 | 1375686735 | 3575 | 3570 | 3575 | 3570 | 334 |
| 357 | 20250226 | 124600 | 1374494350 | 3570 | 3570 | 3570 | 3570 | 0 |
| 358 | 20250226 | 124500 | 1374494350 | 3570 | 3570 | 3570 | 3570 | 87 |
| 359 | 20250226 | 124400 | 1374183760 | 3565 | 3565 | 3565 | 3565 | 456 |
| 360 | 20250226 | 124300 | 1372558120 | 3570 | 3565 | 3570 | 3565 | 283 |
| 361 | 20250226 | 124200 | 1371548215 | 3565 | 3565 | 3570 | 3565 | 1870 |
| 362 | 20250226 | 124100 | 1364880360 | 3565 | 3565 | 3570 | 3565 | 933 |
| 363 | 20250226 | 124000 | 1361554095 | 3570 | 3565 | 3570 | 3565 | 350 |
| 364 | 20250226 | 123900 | 1360306340 | 3570 | 3565 | 3570 | 3565 | 360 |
| 365 | 20250226 | 123800 | 1359022465 | 3570 | 3570 | 3570 | 3570 | 72 |
| 366 | 20250226 | 123700 | 1358765425 | 3570 | 3565 | 3570 | 3560 | 1275 |
| 367 | 20250226 | 123600 | 1354220890 | 3570 | 3560 | 3570 | 3560 | 30 |
| 368 | 20250226 | 123500 | 1354113940 | 3565 | 3570 | 3570 | 3565 | 3385 |
| 369 | 20250226 | 123400 | 1342030965 | 3565 | 3570 | 3570 | 3565 | 2429 |
| 370 | 20250226 | 123300 | 1333361460 | 3570 | 3570 | 3570 | 3565 | 363 |
| 371 | 20250226 | 123200 | 1332067175 | 3570 | 3570 | 3570 | 3565 | 50 |
| 372 | 20250226 | 123100 | 1331888680 | 3570 | 3560 | 3570 | 3560 | 677 |
| 373 | 20250226 | 123000 | 1329478275 | 3560 | 3560 | 3560 | 3560 | 416 |
| 374 | 20250226 | 122900 | 1327997315 | 3560 | 3560 | 3560 | 3560 | 155 |
| 375 | 20250226 | 122800 | 1327445515 | 3560 | 3560 | 3560 | 3560 | 336 |
| 376 | 20250226 | 122700 | 1326249355 | 3560 | 3555 | 3560 | 3555 | 353 |
| 377 | 20250226 | 122600 | 1324992825 | 3555 | 3560 | 3565 | 3555 | 758 |
| 378 | 20250226 | 122500 | 1322293770 | 3570 | 3570 | 3570 | 3570 | 1 |
| 379 | 20250226 | 122400 | 1322290200 | 3560 | 3560 | 3560 | 3560 | 0 |
| 380 | 20250226 | 122300 | 1322290200 | 3560 | 3560 | 3560 | 3555 | 510 |
| 381 | 20250226 | 122200 | 1320474605 | 3560 | 3560 | 3560 | 3560 | 92 |
| 382 | 20250226 | 122100 | 1320147085 | 3560 | 3565 | 3570 | 3560 | 544 |
| 383 | 20250226 | 122000 | 1318208640 | 3565 | 3555 | 3565 | 3555 | 931 |
| 384 | 20250226 | 121900 | 1314894350 | 3555 | 3560 | 3560 | 3555 | 903 |
| 385 | 20250226 | 121800 | 1311682385 | 3555 | 3565 | 3565 | 3555 | 3553 |
| 386 | 20250226 | 121700 | 1299034095 | 3570 | 3570 | 3570 | 3565 | 226 |
| 387 | 20250226 | 121600 | 1298227470 | 3575 | 3570 | 3575 | 3560 | 1736 |
| 388 | 20250226 | 121500 | 1292039055 | 3575 | 3575 | 3575 | 3575 | 242 |
| 389 | 20250226 | 121400 | 1291173905 | 3580 | 3570 | 3580 | 3570 | 1336 |
| 390 | 20250226 | 121300 | 1286404365 | 3570 | 3570 | 3570 | 3570 | 132 |
| 391 | 20250226 | 121200 | 1285933125 | 3570 | 3575 | 3580 | 3570 | 3090 |
| 392 | 20250226 | 121100 | 1274900125 | 3580 | 3570 | 3580 | 3570 | 807 |
| 393 | 20250226 | 121000 | 1272013735 | 3580 | 3580 | 3580 | 3570 | 21 |
| 394 | 20250226 | 120900 | 1271938570 | 3580 | 3580 | 3580 | 3575 | 391 |
| 395 | 20250226 | 120800 | 1270540675 | 3580 | 3580 | 3580 | 3575 | 446 |
| 396 | 20250226 | 120700 | 1268944235 | 3575 | 3575 | 3575 | 3575 | 303 |
| 397 | 20250226 | 120600 | 1267861010 | 3575 | 3575 | 3575 | 3575 | 0 |
| 398 | 20250226 | 120500 | 1267861010 | 3575 | 3570 | 3575 | 3570 | 416 |
| 399 | 20250226 | 120400 | 1266373835 | 3570 | 3570 | 3570 | 3570 | 50 |
| 400 | 20250226 | 120300 | 1266195335 | 3570 | 3575 | 3575 | 3570 | 867 |
| 401 | 20250226 | 120200 | 1263095815 | 3580 | 3575 | 3580 | 3575 | 2510 |
| 402 | 20250226 | 120100 | 1254120445 | 3575 | 3580 | 3580 | 3575 | 244 |
| 403 | 20250226 | 120000 | 1253246930 | 3585 | 3585 | 3585 | 3585 | 427 |
| 404 | 20250226 | 115900 | 1251716135 | 3585 | 3585 | 3585 | 3580 | 521 |
| 405 | 20250226 | 115800 | 1249850850 | 3585 | 3585 | 3585 | 3585 | 342 |
| 406 | 20250226 | 115700 | 1248624780 | 3585 | 3585 | 3585 | 3585 | 62 |
| 407 | 20250226 | 115600 | 1248402510 | 3585 | 3585 | 3585 | 3585 | 42 |
| 408 | 20250226 | 115500 | 1248251940 | 3585 | 3585 | 3585 | 3580 | 363 |
| 409 | 20250226 | 115400 | 1246950590 | 3585 | 3585 | 3585 | 3585 | 569 |
| 410 | 20250226 | 115300 | 1244910725 | 3585 | 3585 | 3585 | 3580 | 681 |
| 411 | 20250226 | 115200 | 1242470840 | 3585 | 3585 | 3585 | 3585 | 727 |
| 412 | 20250226 | 115100 | 1239864545 | 3590 | 3590 | 3590 | 3585 | 1634 |
| 413 | 20250226 | 115000 | 1234006010 | 3585 | 3585 | 3590 | 3585 | 733 |
| 414 | 20250226 | 114900 | 1231376540 | 3585 | 3585 | 3585 | 3585 | 849 |
| 415 | 20250226 | 114800 | 1228332875 | 3590 | 3585 | 3590 | 3585 | 2023 |
| 416 | 20250226 | 114700 | 1221070805 | 3590 | 3585 | 3590 | 3585 | 511 |
| 417 | 20250226 | 114600 | 1219236370 | 3590 | 3585 | 3590 | 3585 | 972 |
| 418 | 20250226 | 114500 | 1215747440 | 3585 | 3590 | 3595 | 3585 | 3578 |
| 419 | 20250226 | 114400 | 1202902345 | 3590 | 3595 | 3595 | 3590 | 160 |
| 420 | 20250226 | 114300 | 1202327670 | 3595 | 3590 | 3595 | 3590 | 2214 |
| 421 | 20250226 | 114200 | 1194377805 | 3590 | 3585 | 3590 | 3580 | 465 |
| 422 | 20250226 | 114100 | 1192710750 | 3585 | 3590 | 3595 | 3585 | 2764 |
| 423 | 20250226 | 114000 | 1182789355 | 3590 | 3570 | 3590 | 3570 | 15537 |
| 424 | 20250226 | 113900 | 1127125710 | 3570 | 3565 | 3570 | 3560 | 3234 |
| 425 | 20250226 | 113800 | 1115597240 | 3565 | 3565 | 3565 | 3560 | 2294 |
| 426 | 20250226 | 113700 | 1107419630 | 3570 | 3565 | 3570 | 3565 | 4681 |
| 427 | 20250226 | 113600 | 1090730405 | 3565 | 3560 | 3565 | 3555 | 3119 |
| 428 | 20250226 | 113500 | 1079635465 | 3565 | 3565 | 3565 | 3565 | 50 |
| 429 | 20250226 | 113400 | 1079457215 | 3565 | 3565 | 3565 | 3565 | 857 |
| 430 | 20250226 | 113300 | 1076402010 | 3565 | 3565 | 3565 | 3565 | 30 |
| 431 | 20250226 | 113200 | 1076295060 | 3565 | 3565 | 3565 | 3560 | 1510 |
| 432 | 20250226 | 113100 | 1070917250 | 3565 | 3565 | 3565 | 3560 | 32 |
| 433 | 20250226 | 113000 | 1070803190 | 3565 | 3565 | 3565 | 3560 | 517 |
| 434 | 20250226 | 112900 | 1068960655 | 3565 | 3565 | 3565 | 3565 | 304 |
| 435 | 20250226 | 112800 | 1067876895 | 3565 | 3560 | 3565 | 3560 | 209 |
| 436 | 20250226 | 112700 | 1067132840 | 3565 | 3565 | 3565 | 3560 | 503 |
| 437 | 20250226 | 112600 | 1065340720 | 3565 | 3565 | 3565 | 3565 | 0 |
| 438 | 20250226 | 112500 | 1065340720 | 3565 | 3565 | 3565 | 3560 | 2789 |
| 439 | 20250226 | 112400 | 1055410435 | 3565 | 3565 | 3565 | 3565 | 1073 |
| 440 | 20250226 | 112300 | 1051585190 | 3565 | 3565 | 3565 | 3565 | 45 |
| 441 | 20250226 | 112200 | 1051424765 | 3565 | 3555 | 3565 | 3555 | 3209 |
| 442 | 20250226 | 112100 | 1039999505 | 3560 | 3560 | 3560 | 3555 | 280 |
| 443 | 20250226 | 112000 | 1039002790 | 3565 | 3565 | 3565 | 3560 | 298 |
| 444 | 20250226 | 111900 | 1037941730 | 3565 | 3560 | 3565 | 3560 | 6079 |
| 445 | 20250226 | 111800 | 1016300480 | 3560 | 3560 | 3560 | 3555 | 408 |
| 446 | 20250226 | 111700 | 1014848020 | 3560 | 3565 | 3565 | 3560 | 1460 |
| 447 | 20250226 | 111600 | 1009648220 | 3565 | 3565 | 3565 | 3565 | 0 |
| 448 | 20250226 | 111500 | 1009648220 | 3565 | 3560 | 3565 | 3560 | 3526 |
| 449 | 20250226 | 111400 | 997093540 | 3560 | 3560 | 3560 | 3560 | 0 |
| 450 | 20250226 | 111300 | 997093540 | 3560 | 3560 | 3560 | 3560 | 25 |
| 451 | 20250226 | 111200 | 997004540 | 3560 | 3560 | 3560 | 3555 | 4284 |
| 452 | 20250226 | 111100 | 981773500 | 3565 | 3560 | 3565 | 3560 | 755 |
| 453 | 20250226 | 111000 | 979085335 | 3560 | 3560 | 3560 | 3560 | 1 |
| 454 | 20250226 | 110900 | 979081775 | 3560 | 3560 | 3560 | 3560 | 295 |
| 455 | 20250226 | 110800 | 978031575 | 3565 | 3565 | 3565 | 3565 | 2 |
| 456 | 20250226 | 110700 | 978024445 | 3560 | 3560 | 3560 | 3560 | 64 |
| 457 | 20250226 | 110600 | 977796605 | 3560 | 3565 | 3565 | 3560 | 3574 |
| 458 | 20250226 | 110500 | 965070770 | 3560 | 3565 | 3565 | 3560 | 92 |
| 459 | 20250226 | 110400 | 964742795 | 3565 | 3565 | 3565 | 3565 | 269 |
| 460 | 20250226 | 110300 | 963783810 | 3565 | 3565 | 3570 | 3565 | 984 |
| 461 | 20250226 | 110200 | 960275675 | 3570 | 3565 | 3570 | 3565 | 437 |
| 462 | 20250226 | 110100 | 958717765 | 3565 | 3565 | 3565 | 3565 | 499 |
| 463 | 20250226 | 110000 | 956938830 | 3565 | 3565 | 3565 | 3565 | 6 |
| 464 | 20250226 | 105900 | 956917440 | 3565 | 3565 | 3565 | 3565 | 356 |
| 465 | 20250226 | 105800 | 955648300 | 3565 | 3565 | 3565 | 3565 | 92 |
| 466 | 20250226 | 105700 | 955320320 | 3565 | 3565 | 3570 | 3565 | 373 |
| 467 | 20250226 | 105600 | 953990570 | 3565 | 3560 | 3565 | 3560 | 111 |
| 468 | 20250226 | 105500 | 953595360 | 3565 | 3565 | 3565 | 3565 | 114 |
| 469 | 20250226 | 105400 | 953188950 | 3565 | 3565 | 3570 | 3565 | 1546 |
| 470 | 20250226 | 105300 | 947675355 | 3565 | 3565 | 3565 | 3565 | 240 |
| 471 | 20250226 | 105200 | 946819755 | 3565 | 3565 | 3570 | 3565 | 473 |
| 472 | 20250226 | 105100 | 945132090 | 3570 | 3570 | 3570 | 3570 | 0 |
| 473 | 20250226 | 105000 | 945132090 | 3570 | 3570 | 3570 | 3565 | 514 |
| 474 | 20250226 | 104900 | 943299660 | 3570 | 3570 | 3570 | 3565 | 589 |
| 475 | 20250226 | 104800 | 941198320 | 3565 | 3565 | 3570 | 3565 | 373 |
| 476 | 20250226 | 104700 | 939868570 | 3570 | 3565 | 3570 | 3565 | 996 |
| 477 | 20250226 | 104600 | 936315705 | 3570 | 3565 | 3570 | 3565 | 3 |
| 478 | 20250226 | 104500 | 936305005 | 3570 | 3570 | 3570 | 3565 | 390 |
| 479 | 20250226 | 104400 | 934913205 | 3570 | 3565 | 3570 | 3565 | 686 |
| 480 | 20250226 | 104300 | 932467575 | 3570 | 3565 | 3570 | 3565 | 7 |
| 481 | 20250226 | 104200 | 932442615 | 3570 | 3570 | 3570 | 3570 | 428 |
| 482 | 20250226 | 104100 | 930914655 | 3570 | 3575 | 3575 | 3565 | 310 |
| 483 | 20250226 | 104000 | 929807940 | 3575 | 3565 | 3580 | 3565 | 961 |
| 484 | 20250226 | 103900 | 926375865 | 3570 | 3575 | 3580 | 3570 | 9205 |
| 485 | 20250226 | 103800 | 893469480 | 3570 | 3570 | 3575 | 3570 | 1848 |
| 486 | 20250226 | 103700 | 886872115 | 3570 | 3565 | 3570 | 3565 | 810 |
| 487 | 20250226 | 103600 | 883981370 | 3570 | 3570 | 3570 | 3565 | 81 |
| 488 | 20250226 | 103500 | 883692300 | 3570 | 3565 | 3570 | 3560 | 8121 |
| 489 | 20250226 | 103400 | 854703095 | 3560 | 3565 | 3565 | 3560 | 415 |
| 490 | 20250226 | 103300 | 853223625 | 3565 | 3565 | 3565 | 3560 | 1039 |
| 491 | 20250226 | 103200 | 849520445 | 3565 | 3565 | 3565 | 3565 | 217 |
| 492 | 20250226 | 103100 | 848746840 | 3565 | 3560 | 3565 | 3560 | 731 |
| 493 | 20250226 | 103000 | 846141950 | 3565 | 3570 | 3570 | 3560 | 9448 |
| 494 | 20250226 | 102900 | 812462060 | 3570 | 3560 | 3570 | 3560 | 7687 |
| 495 | 20250226 | 102800 | 785085180 | 3560 | 3560 | 3560 | 3560 | 288 |
| 496 | 20250226 | 102700 | 784059900 | 3560 | 3555 | 3560 | 3555 | 4633 |
| 497 | 20250226 | 102600 | 767576670 | 3555 | 3550 | 3555 | 3550 | 3287 |
| 498 | 20250226 | 102500 | 755905735 | 3550 | 3550 | 3550 | 3550 | 41 |
| 499 | 20250226 | 102400 | 755760185 | 3550 | 3550 | 3550 | 3550 | 97 |
| 500 | 20250226 | 102300 | 755415835 | 3550 | 3545 | 3550 | 3545 | 45 |
| 501 | 20250226 | 102200 | 755256100 | 3550 | 3545 | 3550 | 3545 | 5 |
| 502 | 20250226 | 102100 | 755238370 | 3550 | 3550 | 3550 | 3545 | 1462 |
| 503 | 20250226 | 102000 | 750053275 | 3550 | 3545 | 3550 | 3545 | 22 |
| 504 | 20250226 | 101900 | 749975275 | 3550 | 3550 | 3550 | 3550 | 95 |
| 505 | 20250226 | 101800 | 749638025 | 3550 | 3545 | 3550 | 3545 | 195 |
| 506 | 20250226 | 101700 | 748946725 | 3550 | 3545 | 3550 | 3545 | 5014 |
| 507 | 20250226 | 101600 | 731172085 | 3545 | 3545 | 3545 | 3540 | 318 |
| 508 | 20250226 | 101500 | 730045285 | 3545 | 3545 | 3545 | 3545 | 695 |
| 509 | 20250226 | 101400 | 727581510 | 3545 | 3545 | 3545 | 3540 | 79 |
| 510 | 20250226 | 101300 | 727301635 | 3545 | 3545 | 3545 | 3540 | 1253 |
| 511 | 20250226 | 101200 | 722859790 | 3545 | 3545 | 3545 | 3545 | 151 |
| 512 | 20250226 | 101100 | 722324495 | 3545 | 3545 | 3545 | 3545 | 91 |
| 513 | 20250226 | 101000 | 722001900 | 3545 | 3545 | 3545 | 3545 | 2 |
| 514 | 20250226 | 100900 | 721994810 | 3545 | 3540 | 3545 | 3530 | 6515 |
| 515 | 20250226 | 100800 | 698935960 | 3540 | 3540 | 3540 | 3530 | 4227 |
| 516 | 20250226 | 100700 | 684003420 | 3540 | 3540 | 3540 | 3535 | 614 |
| 517 | 20250226 | 100600 | 681832360 | 3540 | 3535 | 3540 | 3535 | 505 |
| 518 | 20250226 | 100500 | 680047160 | 3540 | 3540 | 3540 | 3540 | 1 |
| 519 | 20250226 | 100400 | 680043620 | 3540 | 3540 | 3540 | 3540 | 308 |
| 520 | 20250226 | 100300 | 678953300 | 3540 | 3540 | 3545 | 3540 | 1460 |
| 521 | 20250226 | 100200 | 673784895 | 3540 | 3540 | 3540 | 3535 | 578 |
| 522 | 20250226 | 100100 | 671740135 | 3535 | 3540 | 3540 | 3535 | 53 |
| 523 | 20250226 | 100000 | 671552765 | 3540 | 3540 | 3540 | 3535 | 292 |
| 524 | 20250226 | 095900 | 670519090 | 3545 | 3545 | 3545 | 3545 | 1 |
| 525 | 20250226 | 095800 | 670515545 | 3545 | 3545 | 3545 | 3540 | 1500 |
| 526 | 20250226 | 095700 | 665205470 | 3545 | 3545 | 3545 | 3545 | 281 |
| 527 | 20250226 | 095600 | 664209325 | 3545 | 3540 | 3545 | 3540 | 334 |
| 528 | 20250226 | 095500 | 663026955 | 3545 | 3535 | 3545 | 3535 | 1538 |
| 529 | 20250226 | 095400 | 657589750 | 3545 | 3545 | 3545 | 3535 | 460 |
| 530 | 20250226 | 095300 | 655962050 | 3535 | 3545 | 3545 | 3535 | 5133 |
| 531 | 20250226 | 095200 | 637791695 | 3545 | 3545 | 3545 | 3545 | 551 |
| 532 | 20250226 | 095100 | 635838400 | 3545 | 3545 | 3545 | 3540 | 186 |
| 533 | 20250226 | 095000 | 635179940 | 3545 | 3540 | 3545 | 3540 | 2006 |
| 534 | 20250226 | 094900 | 628078670 | 3545 | 3545 | 3545 | 3540 | 54 |
| 535 | 20250226 | 094800 | 627887390 | 3545 | 3545 | 3545 | 3545 | 530 |
| 536 | 20250226 | 094700 | 626008540 | 3545 | 3545 | 3545 | 3540 | 252 |
| 537 | 20250226 | 094600 | 625115210 | 3550 | 3550 | 3550 | 3545 | 222 |
| 538 | 20250226 | 094500 | 624327610 | 3550 | 3550 | 3550 | 3545 | 1509 |
| 539 | 20250226 | 094400 | 618978195 | 3550 | 3555 | 3555 | 3545 | 7315 |
| 540 | 20250226 | 094300 | 593033110 | 3555 | 3550 | 3555 | 3550 | 2296 |
| 541 | 20250226 | 094200 | 584882300 | 3550 | 3545 | 3550 | 3545 | 736 |
| 542 | 20250226 | 094100 | 582272810 | 3550 | 3545 | 3550 | 3545 | 304 |
| 543 | 20250226 | 094000 | 581195125 | 3550 | 3545 | 3550 | 3545 | 202 |
| 544 | 20250226 | 093900 | 580478130 | 3550 | 3540 | 3550 | 3540 | 621 |
| 545 | 20250226 | 093800 | 578277520 | 3540 | 3540 | 3545 | 3540 | 1334 |
| 546 | 20250226 | 093700 | 573550125 | 3540 | 3545 | 3545 | 3540 | 2188 |
| 547 | 20250226 | 093600 | 565804185 | 3545 | 3540 | 3545 | 3540 | 1608 |
| 548 | 20250226 | 093500 | 560111820 | 3540 | 3540 | 3540 | 3535 | 584 |
| 549 | 20250226 | 093400 | 558047280 | 3535 | 3540 | 3540 | 3530 | 5331 |
| 550 | 20250226 | 093300 | 539227790 | 3540 | 3535 | 3540 | 3535 | 1355 |
| 551 | 20250226 | 093200 | 534437840 | 3540 | 3540 | 3540 | 3535 | 1903 |
| 552 | 20250226 | 093100 | 527710190 | 3540 | 3540 | 3545 | 3535 | 579 |
| 553 | 20250226 | 093000 | 525660520 | 3545 | 3540 | 3545 | 3535 | 7248 |
| 554 | 20250226 | 092900 | 500009810 | 3550 | 3545 | 3550 | 3540 | 521 |
| 555 | 20250226 | 092800 | 498165345 | 3545 | 3540 | 3550 | 3540 | 1236 |
| 556 | 20250226 | 092700 | 493789795 | 3540 | 3535 | 3545 | 3530 | 4607 |
| 557 | 20250226 | 092600 | 477480075 | 3545 | 3550 | 3550 | 3530 | 16884 |
| 558 | 20250226 | 092500 | 417724070 | 3555 | 3545 | 3555 | 3545 | 4402 |
| 559 | 20250226 | 092400 | 402113715 | 3550 | 3550 | 3555 | 3550 | 1558 |
| 560 | 20250226 | 092300 | 396582810 | 3550 | 3545 | 3550 | 3540 | 1044 |
| 561 | 20250226 | 092200 | 392878980 | 3545 | 3545 | 3545 | 3540 | 3714 |
| 562 | 20250226 | 092100 | 379721185 | 3545 | 3540 | 3545 | 3540 | 1207 |
| 563 | 20250226 | 092000 | 375443385 | 3545 | 3540 | 3545 | 3540 | 5005 |
| 564 | 20250226 | 091900 | 357715660 | 3545 | 3545 | 3545 | 3545 | 2007 |
| 565 | 20250226 | 091800 | 350600845 | 3540 | 3530 | 3545 | 3530 | 3562 |
| 566 | 20250226 | 091700 | 337994350 | 3540 | 3535 | 3545 | 3530 | 2736 |
| 567 | 20250226 | 091600 | 328319810 | 3535 | 3535 | 3535 | 3530 | 448 |
| 568 | 20250226 | 091500 | 326737195 | 3535 | 3540 | 3545 | 3535 | 3365 |
| 569 | 20250226 | 091400 | 314830490 | 3545 | 3540 | 3550 | 3540 | 1758 |
| 570 | 20250226 | 091300 | 308606150 | 3550 | 3540 | 3550 | 3540 | 507 |
| 571 | 20250226 | 091200 | 306811360 | 3550 | 3545 | 3550 | 3545 | 44 |
| 572 | 20250226 | 091100 | 306655370 | 3550 | 3550 | 3550 | 3545 | 1093 |
| 573 | 20250226 | 091000 | 302777850 | 3550 | 3540 | 3550 | 3530 | 1517 |
| 574 | 20250226 | 090900 | 297403970 | 3525 | 3550 | 3550 | 3525 | 2384 |
| 575 | 20250226 | 090800 | 288984985 | 3550 | 3535 | 3550 | 3530 | 1149 |
| 576 | 20250226 | 090700 | 284923465 | 3550 | 3555 | 3555 | 3525 | 5445 |
| 577 | 20250226 | 090600 | 265637615 | 3555 | 3550 | 3555 | 3545 | 5379 |
| 578 | 20250226 | 090500 | 246549875 | 3555 | 3520 | 3555 | 3515 | 22018 |
| 579 | 20250226 | 090400 | 168584130 | 3525 | 3520 | 3525 | 3520 | 5032 |
| 580 | 20250226 | 090300 | 150871485 | 3525 | 3530 | 3530 | 3525 | 5780 |
| 581 | 20250226 | 090200 | 130494735 | 3530 | 3525 | 3530 | 3520 | 7185 |
| 582 | 20250226 | 090100 | 105161030 | 3525 | 3520 | 3535 | 3520 | 4819 |
| 583 | 20250226 | 090000 | 88182315 | 3535 | 3525 | 3535 | 3520 | 24958 |