29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 185500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 10027 |
| 3 | 20250226 | 185400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 4 | 20250226 | 185300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 5 | 20250226 | 185200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 6 | 20250226 | 185100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 7 | 20250226 | 185000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 8 | 20250226 | 184900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 9 | 20250226 | 184800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 10 | 20250226 | 184700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 11 | 20250226 | 184600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 12 | 20250226 | 184500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 13 | 20250226 | 184400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 14 | 20250226 | 184300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 15 | 20250226 | 184200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 16 | 20250226 | 184100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 17 | 20250226 | 184000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 18 | 20250226 | 183900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 19 | 20250226 | 183800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 20 | 20250226 | 183700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 21 | 20250226 | 183600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 22 | 20250226 | 183500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 23 | 20250226 | 183400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 24 | 20250226 | 183300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 25 | 20250226 | 183200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 26 | 20250226 | 183100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 27 | 20250226 | 183000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 28 | 20250226 | 182900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 29 | 20250226 | 182800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 30 | 20250226 | 182700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 31 | 20250226 | 182600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 32 | 20250226 | 182500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 10027 |
| 33 | 20250226 | 182400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 34 | 20250226 | 182300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 35 | 20250226 | 182200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 36 | 20250226 | 182100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 37 | 20250226 | 182000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 38 | 20250226 | 181900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 39 | 20250226 | 181800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 40 | 20250226 | 181700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 41 | 20250226 | 181600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 42 | 20250226 | 181500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 43 | 20250226 | 181400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 44 | 20250226 | 181300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 45 | 20250226 | 181200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 46 | 20250226 | 181100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 47 | 20250226 | 181000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 48 | 20250226 | 180900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 49 | 20250226 | 180800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 50 | 20250226 | 180700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 51 | 20250226 | 180600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 52 | 20250226 | 180500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 53 | 20250226 | 180400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 54 | 20250226 | 180300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 55 | 20250226 | 180200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 56 | 20250226 | 180100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 57 | 20250226 | 180000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 58 | 20250226 | 175900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 59 | 20250226 | 175800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 60 | 20250226 | 175700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 61 | 20250226 | 175600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 62 | 20250226 | 175500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 10027 |
| 63 | 20250226 | 175400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 64 | 20250226 | 175300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 65 | 20250226 | 175200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 66 | 20250226 | 175100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 67 | 20250226 | 175000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 68 | 20250226 | 174900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 69 | 20250226 | 174800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 70 | 20250226 | 174700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 71 | 20250226 | 174600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 72 | 20250226 | 174500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 73 | 20250226 | 174400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 74 | 20250226 | 174300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 75 | 20250226 | 174200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 76 | 20250226 | 174100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 77 | 20250226 | 174000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 78 | 20250226 | 173900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 79 | 20250226 | 173800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 80 | 20250226 | 173700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 81 | 20250226 | 173600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 82 | 20250226 | 173500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 83 | 20250226 | 173400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 84 | 20250226 | 173300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 85 | 20250226 | 173200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 86 | 20250226 | 173100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 87 | 20250226 | 173000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 88 | 20250226 | 172900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 89 | 20250226 | 172800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 90 | 20250226 | 172700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 91 | 20250226 | 172600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 92 | 20250226 | 172500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 10027 |
| 93 | 20250226 | 172400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 94 | 20250226 | 172300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 95 | 20250226 | 172200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 96 | 20250226 | 172100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 97 | 20250226 | 172000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 98 | 20250226 | 171900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 99 | 20250226 | 171800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 100 | 20250226 | 171700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 101 | 20250226 | 171600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 102 | 20250226 | 171500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 103 | 20250226 | 171400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 104 | 20250226 | 171300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 105 | 20250226 | 171200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 106 | 20250226 | 171100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 107 | 20250226 | 171000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 108 | 20250226 | 170900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 109 | 20250226 | 170800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 110 | 20250226 | 170700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 111 | 20250226 | 170600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 112 | 20250226 | 170500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 113 | 20250226 | 170400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 114 | 20250226 | 170300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 115 | 20250226 | 170200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 116 | 20250226 | 170100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 117 | 20250226 | 170000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 118 | 20250226 | 165900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 119 | 20250226 | 165800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 120 | 20250226 | 165700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 121 | 20250226 | 165600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 122 | 20250226 | 165500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 10027 |
| 123 | 20250226 | 165400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 124 | 20250226 | 165300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 125 | 20250226 | 165200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 126 | 20250226 | 165100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 127 | 20250226 | 165000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 128 | 20250226 | 164900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 129 | 20250226 | 164800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 130 | 20250226 | 164700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 131 | 20250226 | 164600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 132 | 20250226 | 164500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 133 | 20250226 | 164400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 134 | 20250226 | 164300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 135 | 20250226 | 164200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 136 | 20250226 | 164100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 137 | 20250226 | 164000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 138 | 20250226 | 163900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 139 | 20250226 | 163800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 140 | 20250226 | 163700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 141 | 20250226 | 163600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 142 | 20250226 | 163500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 143 | 20250226 | 163400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 144 | 20250226 | 163300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 145 | 20250226 | 163200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 146 | 20250226 | 163100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 147 | 20250226 | 163000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 148 | 20250226 | 162900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 149 | 20250226 | 162800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 150 | 20250226 | 162700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 151 | 20250226 | 162600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 152 | 20250226 | 162500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 10027 |
| 153 | 20250226 | 162400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 154 | 20250226 | 162300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 155 | 20250226 | 162200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 156 | 20250226 | 162100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 157 | 20250226 | 162000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 158 | 20250226 | 161900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 159 | 20250226 | 161800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 160 | 20250226 | 161700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 161 | 20250226 | 161600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 162 | 20250226 | 161500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 163 | 20250226 | 161400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 164 | 20250226 | 161300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 165 | 20250226 | 161200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 166 | 20250226 | 161100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 167 | 20250226 | 161000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 168 | 20250226 | 160900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 169 | 20250226 | 160800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 170 | 20250226 | 160700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 171 | 20250226 | 160600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 172 | 20250226 | 160500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 173 | 20250226 | 160400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 174 | 20250226 | 160300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 175 | 20250226 | 160200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 176 | 20250226 | 160100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 177 | 20250226 | 160000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 178 | 20250226 | 155900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 179 | 20250226 | 155800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 180 | 20250226 | 155700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 181 | 20250226 | 155600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 182 | 20250226 | 155500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 10027 |
| 183 | 20250226 | 155400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 184 | 20250226 | 155300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 185 | 20250226 | 155200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 186 | 20250226 | 155100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 187 | 20250226 | 155000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 188 | 20250226 | 154900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 189 | 20250226 | 154800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 190 | 20250226 | 154700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 191 | 20250226 | 154600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 192 | 20250226 | 154500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 193 | 20250226 | 154400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 194 | 20250226 | 154300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 195 | 20250226 | 154200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 196 | 20250226 | 154100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 197 | 20250226 | 154000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 198 | 20250226 | 153900 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 199 | 20250226 | 153800 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 200 | 20250226 | 153700 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 201 | 20250226 | 153600 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 202 | 20250226 | 153500 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 203 | 20250226 | 153400 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 204 | 20250226 | 153300 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 205 | 20250226 | 153200 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 206 | 20250226 | 153100 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 0 |
| 207 | 20250226 | 153000 | 2734205125 | 4925 | 4925 | 4925 | 4925 | 10027 |
| 208 | 20250226 | 152900 | 2684822150 | 4940 | 4940 | 4940 | 4940 | 0 |
| 209 | 20250226 | 152800 | 2684822150 | 4940 | 4940 | 4940 | 4940 | 0 |
| 210 | 20250226 | 152700 | 2684822150 | 4940 | 4940 | 4940 | 4940 | 0 |
| 211 | 20250226 | 152600 | 2684822150 | 4940 | 4940 | 4940 | 4940 | 0 |
| 212 | 20250226 | 152500 | 2684822150 | 4940 | 4940 | 4940 | 4940 | 0 |
| 213 | 20250226 | 152400 | 2684822150 | 4940 | 4940 | 4940 | 4940 | 0 |
| 214 | 20250226 | 152300 | 2684822150 | 4940 | 4940 | 4940 | 4940 | 0 |
| 215 | 20250226 | 152200 | 2684822150 | 4940 | 4940 | 4940 | 4940 | 0 |
| 216 | 20250226 | 152100 | 2684822150 | 4940 | 4940 | 4940 | 4940 | 0 |
| 217 | 20250226 | 152000 | 2684822150 | 4940 | 4940 | 4940 | 4940 | 0 |
| 218 | 20250226 | 151900 | 2684822150 | 4940 | 4935 | 4940 | 4930 | 3048 |
| 219 | 20250226 | 151800 | 2669780830 | 4940 | 4935 | 4940 | 4930 | 1923 |
| 220 | 20250226 | 151700 | 2660287285 | 4935 | 4940 | 4940 | 4935 | 1507 |
| 221 | 20250226 | 151600 | 2652850195 | 4935 | 4935 | 4940 | 4935 | 1084 |
| 222 | 20250226 | 151500 | 2647500600 | 4940 | 4940 | 4940 | 4935 | 690 |
| 223 | 20250226 | 151400 | 2644095390 | 4940 | 4935 | 4940 | 4935 | 298 |
| 224 | 20250226 | 151300 | 2642624725 | 4935 | 4935 | 4935 | 4935 | 187 |
| 225 | 20250226 | 151200 | 2641701880 | 4935 | 4935 | 4935 | 4930 | 339 |
| 226 | 20250226 | 151100 | 2640029925 | 4935 | 4930 | 4940 | 4930 | 7303 |
| 227 | 20250226 | 151000 | 2603991575 | 4930 | 4935 | 4935 | 4930 | 1126 |
| 228 | 20250226 | 150900 | 2598438165 | 4935 | 4940 | 4940 | 4930 | 1385 |
| 229 | 20250226 | 150800 | 2591603185 | 4940 | 4935 | 4940 | 4935 | 538 |
| 230 | 20250226 | 150700 | 2588948150 | 4940 | 4945 | 4945 | 4940 | 2089 |
| 231 | 20250226 | 150600 | 2578625885 | 4940 | 4945 | 4945 | 4940 | 29 |
| 232 | 20250226 | 150500 | 2578482525 | 4945 | 4940 | 4945 | 4935 | 4298 |
| 233 | 20250226 | 150400 | 2557259880 | 4940 | 4940 | 4945 | 4940 | 315 |
| 234 | 20250226 | 150300 | 2555703775 | 4940 | 4945 | 4945 | 4935 | 1936 |
| 235 | 20250226 | 150200 | 2546140040 | 4940 | 4940 | 4945 | 4940 | 1879 |
| 236 | 20250226 | 150100 | 2536857775 | 4940 | 4945 | 4945 | 4940 | 254 |
| 237 | 20250226 | 150000 | 2535602975 | 4945 | 4940 | 4945 | 4940 | 570 |
| 238 | 20250226 | 145900 | 2532785660 | 4940 | 4940 | 4945 | 4940 | 439 |
| 239 | 20250226 | 145800 | 2530616900 | 4940 | 4945 | 4945 | 4940 | 44 |
| 240 | 20250226 | 145700 | 2530399525 | 4940 | 4945 | 4945 | 4940 | 252 |
| 241 | 20250226 | 145600 | 2529154635 | 4945 | 4945 | 4945 | 4940 | 746 |
| 242 | 20250226 | 145500 | 2525466300 | 4945 | 4945 | 4945 | 4940 | 118 |
| 243 | 20250226 | 145400 | 2524882885 | 4945 | 4945 | 4945 | 4945 | 4 |
| 244 | 20250226 | 145300 | 2524863105 | 4945 | 4945 | 4945 | 4935 | 1672 |
| 245 | 20250226 | 145200 | 2516611725 | 4945 | 4940 | 4945 | 4940 | 2228 |
| 246 | 20250226 | 145100 | 2505604895 | 4940 | 4945 | 4945 | 4940 | 1439 |
| 247 | 20250226 | 145000 | 2498489090 | 4945 | 4950 | 4950 | 4945 | 326 |
| 248 | 20250226 | 144900 | 2496876070 | 4950 | 4945 | 4950 | 4945 | 245 |
| 249 | 20250226 | 144800 | 2495664530 | 4945 | 4945 | 4950 | 4945 | 709 |
| 250 | 20250226 | 144700 | 2492158520 | 4945 | 4945 | 4955 | 4945 | 215 |
| 251 | 20250226 | 144600 | 2491094245 | 4945 | 4950 | 4950 | 4945 | 29 |
| 252 | 20250226 | 144500 | 2490950700 | 4950 | 4950 | 4955 | 4950 | 4196 |
| 253 | 20250226 | 144400 | 2470180495 | 4955 | 4950 | 4955 | 4950 | 301 |
| 254 | 20250226 | 144300 | 2468690540 | 4950 | 4950 | 4950 | 4950 | 1503 |
| 255 | 20250226 | 144200 | 2461250690 | 4950 | 4950 | 4950 | 4950 | 407 |
| 256 | 20250226 | 144100 | 2459236040 | 4955 | 4945 | 4955 | 4945 | 817 |
| 257 | 20250226 | 144000 | 2455191415 | 4945 | 4960 | 4960 | 4945 | 84 |
| 258 | 20250226 | 143900 | 2454776020 | 4945 | 4955 | 4960 | 4945 | 185 |
| 259 | 20250226 | 143800 | 2453859540 | 4955 | 4960 | 4960 | 4955 | 194 |
| 260 | 20250226 | 143700 | 2452898035 | 4960 | 4960 | 4960 | 4960 | 10 |
| 261 | 20250226 | 143600 | 2452848435 | 4960 | 4960 | 4960 | 4950 | 152 |
| 262 | 20250226 | 143500 | 2452095080 | 4960 | 4950 | 4965 | 4950 | 3640 |
| 263 | 20250226 | 143400 | 2434051935 | 4950 | 4950 | 4950 | 4930 | 4157 |
| 264 | 20250226 | 143300 | 2413487935 | 4955 | 4960 | 4960 | 4950 | 3195 |
| 265 | 20250226 | 143200 | 2397655995 | 4960 | 4960 | 4960 | 4955 | 298 |
| 266 | 20250226 | 143100 | 2396178265 | 4960 | 4945 | 4960 | 4945 | 534 |
| 267 | 20250226 | 143000 | 2393532000 | 4945 | 4940 | 4945 | 4940 | 5414 |
| 268 | 20250226 | 142900 | 2366783295 | 4945 | 4940 | 4945 | 4940 | 520 |
| 269 | 20250226 | 142800 | 2364213230 | 4940 | 4945 | 4945 | 4940 | 38 |
| 270 | 20250226 | 142700 | 2364025500 | 4940 | 4940 | 4940 | 4930 | 129 |
| 271 | 20250226 | 142600 | 2363388600 | 4940 | 4940 | 4945 | 4930 | 1042 |
| 272 | 20250226 | 142500 | 2358246100 | 4940 | 4940 | 4940 | 4940 | 209 |
| 273 | 20250226 | 142400 | 2357213640 | 4930 | 4940 | 4940 | 4930 | 1467 |
| 274 | 20250226 | 142300 | 2349977820 | 4940 | 4940 | 4940 | 4940 | 78 |
| 275 | 20250226 | 142200 | 2349592500 | 4940 | 4940 | 4945 | 4940 | 1141 |
| 276 | 20250226 | 142100 | 2343950760 | 4940 | 4940 | 4940 | 4935 | 412 |
| 277 | 20250226 | 142000 | 2341915485 | 4935 | 4935 | 4935 | 4935 | 11 |
| 278 | 20250226 | 141900 | 2341861200 | 4930 | 4940 | 4940 | 4930 | 44 |
| 279 | 20250226 | 141800 | 2341644150 | 4940 | 4930 | 4940 | 4930 | 1461 |
| 280 | 20250226 | 141700 | 2334439810 | 4935 | 4925 | 4935 | 4925 | 45 |
| 281 | 20250226 | 141600 | 2334217785 | 4935 | 4935 | 4935 | 4935 | 20 |
| 282 | 20250226 | 141500 | 2334119085 | 4935 | 4930 | 4935 | 4925 | 1452 |
| 283 | 20250226 | 141400 | 2326962465 | 4935 | 4930 | 4935 | 4925 | 210 |
| 284 | 20250226 | 141300 | 2325928090 | 4930 | 4930 | 4930 | 4930 | 30 |
| 285 | 20250226 | 141200 | 2325780190 | 4930 | 4940 | 4940 | 4930 | 3697 |
| 286 | 20250226 | 141100 | 2307537415 | 4940 | 4940 | 4940 | 4940 | 1 |
| 287 | 20250226 | 141000 | 2307532475 | 4935 | 4925 | 4935 | 4925 | 1595 |
| 288 | 20250226 | 140900 | 2299672715 | 4925 | 4930 | 4930 | 4925 | 669 |
| 289 | 20250226 | 140800 | 2296377840 | 4925 | 4925 | 4925 | 4925 | 600 |
| 290 | 20250226 | 140700 | 2293422840 | 4925 | 4930 | 4930 | 4925 | 103 |
| 291 | 20250226 | 140600 | 2292915540 | 4925 | 4920 | 4925 | 4920 | 256 |
| 292 | 20250226 | 140500 | 2291655740 | 4930 | 4930 | 4930 | 4930 | 1 |
| 293 | 20250226 | 140400 | 2291650810 | 4930 | 4930 | 4930 | 4930 | 0 |
| 294 | 20250226 | 140300 | 2291650810 | 4930 | 4930 | 4930 | 4930 | 14 |
| 295 | 20250226 | 140200 | 2291581790 | 4920 | 4920 | 4920 | 4920 | 0 |
| 296 | 20250226 | 140100 | 2291581790 | 4920 | 4920 | 4920 | 4915 | 501 |
| 297 | 20250226 | 140000 | 2289117195 | 4920 | 4925 | 4925 | 4920 | 1042 |
| 298 | 20250226 | 135900 | 2283988790 | 4930 | 4930 | 4930 | 4930 | 10 |
| 299 | 20250226 | 135800 | 2283939490 | 4935 | 4935 | 4935 | 4925 | 1583 |
| 300 | 20250226 | 135700 | 2276139495 | 4935 | 4950 | 4950 | 4935 | 2769 |
| 301 | 20250226 | 135600 | 2262470685 | 4950 | 4950 | 4950 | 4950 | 915 |
| 302 | 20250226 | 135500 | 2257941435 | 4960 | 4960 | 4960 | 4960 | 30 |
| 303 | 20250226 | 135400 | 2257792635 | 4960 | 4960 | 4960 | 4960 | 0 |
| 304 | 20250226 | 135300 | 2257792635 | 4960 | 4960 | 4960 | 4960 | 1 |
| 305 | 20250226 | 135200 | 2257787675 | 4965 | 4955 | 4965 | 4950 | 531 |
| 306 | 20250226 | 135100 | 2255159155 | 4965 | 4955 | 4965 | 4950 | 2000 |
| 307 | 20250226 | 135000 | 2245248760 | 4950 | 4950 | 4950 | 4950 | 773 |
| 308 | 20250226 | 134900 | 2241422410 | 4960 | 4960 | 4965 | 4945 | 534 |
| 309 | 20250226 | 134800 | 2238776505 | 4965 | 4945 | 4965 | 4945 | 533 |
| 310 | 20250226 | 134700 | 2236140800 | 4950 | 4970 | 4970 | 4950 | 1256 |
| 311 | 20250226 | 134600 | 2229922950 | 4970 | 4975 | 4975 | 4960 | 1187 |
| 312 | 20250226 | 134500 | 2224022880 | 4970 | 4960 | 4970 | 4960 | 413 |
| 313 | 20250226 | 134400 | 2221971210 | 4960 | 4960 | 4960 | 4960 | 629 |
| 314 | 20250226 | 134300 | 2218851370 | 4970 | 4950 | 4970 | 4945 | 9119 |
| 315 | 20250226 | 134200 | 2173647065 | 4945 | 4945 | 4950 | 4945 | 2511 |
| 316 | 20250226 | 134100 | 2161220160 | 4945 | 4945 | 4945 | 4945 | 256 |
| 317 | 20250226 | 134000 | 2159954240 | 4940 | 4940 | 4940 | 4940 | 263 |
| 318 | 20250226 | 133900 | 2158655020 | 4935 | 4930 | 4935 | 4930 | 1364 |
| 319 | 20250226 | 133800 | 2151924680 | 4930 | 4930 | 4935 | 4930 | 390 |
| 320 | 20250226 | 133700 | 2150001520 | 4925 | 4935 | 4935 | 4925 | 157 |
| 321 | 20250226 | 133600 | 2149227190 | 4935 | 4935 | 4935 | 4935 | 461 |
| 322 | 20250226 | 133500 | 2146952155 | 4935 | 4935 | 4935 | 4930 | 178 |
| 323 | 20250226 | 133400 | 2146073730 | 4940 | 4940 | 4940 | 4940 | 168 |
| 324 | 20250226 | 133300 | 2145243810 | 4920 | 4930 | 4930 | 4920 | 754 |
| 325 | 20250226 | 133200 | 2141532510 | 4945 | 4945 | 4945 | 4945 | 0 |
| 326 | 20250226 | 133100 | 2141532510 | 4945 | 4945 | 4945 | 4945 | 61 |
| 327 | 20250226 | 133000 | 2141230865 | 4930 | 4950 | 4950 | 4930 | 3 |
| 328 | 20250226 | 132900 | 2141216035 | 4950 | 4940 | 4950 | 4920 | 6333 |
| 329 | 20250226 | 132800 | 2110009370 | 4940 | 4940 | 4945 | 4940 | 1404 |
| 330 | 20250226 | 132700 | 2103072690 | 4940 | 4940 | 4940 | 4940 | 940 |
| 331 | 20250226 | 132600 | 2098429090 | 4940 | 4940 | 4945 | 4940 | 1296 |
| 332 | 20250226 | 132500 | 2092026800 | 4930 | 4940 | 4940 | 4930 | 403 |
| 333 | 20250226 | 132400 | 2090039100 | 4935 | 4945 | 4945 | 4935 | 1322 |
| 334 | 20250226 | 132300 | 2083508715 | 4940 | 4935 | 4940 | 4935 | 4470 |
| 335 | 20250226 | 132200 | 2061429265 | 4935 | 4935 | 4945 | 4935 | 1382 |
| 336 | 20250226 | 132100 | 2054601505 | 4935 | 4920 | 4935 | 4920 | 394 |
| 337 | 20250226 | 132000 | 2052658765 | 4925 | 4925 | 4925 | 4925 | 209 |
| 338 | 20250226 | 131900 | 2051629440 | 4910 | 4920 | 4920 | 4910 | 1375 |
| 339 | 20250226 | 131800 | 2044876130 | 4925 | 4925 | 4925 | 4915 | 446 |
| 340 | 20250226 | 131700 | 2042679630 | 4915 | 4915 | 4915 | 4915 | 31 |
| 341 | 20250226 | 131600 | 2042527265 | 4930 | 4910 | 4930 | 4910 | 2107 |
| 342 | 20250226 | 131500 | 2032156740 | 4900 | 4900 | 4915 | 4900 | 435 |
| 343 | 20250226 | 131400 | 2030025215 | 4900 | 4900 | 4900 | 4900 | 5 |
| 344 | 20250226 | 131300 | 2030000715 | 4905 | 4915 | 4915 | 4905 | 1610 |
| 345 | 20250226 | 131200 | 2022103535 | 4915 | 4910 | 4915 | 4905 | 1774 |
| 346 | 20250226 | 131100 | 2013400840 | 4910 | 4910 | 4915 | 4910 | 789 |
| 347 | 20250226 | 131000 | 2009526770 | 4910 | 4920 | 4920 | 4910 | 1431 |
| 348 | 20250226 | 130900 | 2002492440 | 4920 | 4920 | 4920 | 4920 | 1 |
| 349 | 20250226 | 130800 | 2002487520 | 4925 | 4930 | 4930 | 4925 | 1001 |
| 350 | 20250226 | 130700 | 1997557590 | 4930 | 4925 | 4930 | 4925 | 18 |
| 351 | 20250226 | 130600 | 1997468935 | 4925 | 4930 | 4930 | 4925 | 6 |
| 352 | 20250226 | 130500 | 1997439380 | 4930 | 4925 | 4930 | 4925 | 115 |
| 353 | 20250226 | 130400 | 1996872755 | 4930 | 4925 | 4930 | 4925 | 1074 |
| 354 | 20250226 | 130300 | 1991578090 | 4920 | 4925 | 4925 | 4920 | 376 |
| 355 | 20250226 | 130200 | 1989726315 | 4925 | 4925 | 4925 | 4925 | 631 |
| 356 | 20250226 | 130100 | 1986618640 | 4920 | 4920 | 4920 | 4920 | 823 |
| 357 | 20250226 | 130000 | 1982569480 | 4920 | 4920 | 4920 | 4920 | 28 |
| 358 | 20250226 | 125900 | 1982431720 | 4915 | 4905 | 4915 | 4905 | 346 |
| 359 | 20250226 | 125800 | 1980731210 | 4905 | 4905 | 4905 | 4905 | 0 |
| 360 | 20250226 | 125700 | 1980731210 | 4905 | 4905 | 4910 | 4905 | 488 |
| 361 | 20250226 | 125600 | 1978337485 | 4900 | 4900 | 4900 | 4890 | 1263 |
| 362 | 20250226 | 125500 | 1972152775 | 4900 | 4900 | 4905 | 4900 | 42 |
| 363 | 20250226 | 125400 | 1971946890 | 4905 | 4905 | 4905 | 4895 | 125 |
| 364 | 20250226 | 125300 | 1971334985 | 4895 | 4895 | 4905 | 4895 | 836 |
| 365 | 20250226 | 125200 | 1967236140 | 4900 | 4900 | 4900 | 4895 | 72 |
| 366 | 20250226 | 125100 | 1966883465 | 4895 | 4885 | 4900 | 4885 | 165 |
| 367 | 20250226 | 125000 | 1966076785 | 4885 | 4890 | 4895 | 4885 | 1917 |
| 368 | 20250226 | 124900 | 1956702940 | 4890 | 4890 | 4890 | 4890 | 39 |
| 369 | 20250226 | 124800 | 1956512230 | 4890 | 4890 | 4890 | 4890 | 290 |
| 370 | 20250226 | 124700 | 1955094130 | 4890 | 4885 | 4890 | 4885 | 544 |
| 371 | 20250226 | 124600 | 1952435730 | 4885 | 4890 | 4895 | 4885 | 822 |
| 372 | 20250226 | 124500 | 1948416295 | 4885 | 4895 | 4900 | 4885 | 397 |
| 373 | 20250226 | 124400 | 1946474325 | 4895 | 4895 | 4895 | 4895 | 413 |
| 374 | 20250226 | 124300 | 1944452690 | 4895 | 4895 | 4895 | 4895 | 9 |
| 375 | 20250226 | 124200 | 1944408635 | 4905 | 4905 | 4905 | 4895 | 45 |
| 376 | 20250226 | 124100 | 1944188110 | 4915 | 4915 | 4915 | 4915 | 0 |
| 377 | 20250226 | 124000 | 1944188110 | 4915 | 4910 | 4915 | 4910 | 70 |
| 378 | 20250226 | 123900 | 1943844320 | 4910 | 4895 | 4910 | 4895 | 63 |
| 379 | 20250226 | 123800 | 1943535460 | 4910 | 4895 | 4910 | 4895 | 519 |
| 380 | 20250226 | 123700 | 1940987200 | 4905 | 4905 | 4905 | 4905 | 200 |
| 381 | 20250226 | 123600 | 1940006200 | 4905 | 4905 | 4905 | 4905 | 0 |
| 382 | 20250226 | 123500 | 1940006200 | 4905 | 4900 | 4905 | 4885 | 313 |
| 383 | 20250226 | 123400 | 1938475840 | 4900 | 4905 | 4905 | 4895 | 870 |
| 384 | 20250226 | 123300 | 1934212725 | 4905 | 4905 | 4910 | 4905 | 1218 |
| 385 | 20250226 | 123200 | 1928238350 | 4905 | 4905 | 4905 | 4905 | 10 |
| 386 | 20250226 | 123100 | 1928189300 | 4905 | 4910 | 4910 | 4905 | 6 |
| 387 | 20250226 | 123000 | 1928159865 | 4910 | 4895 | 4910 | 4895 | 2522 |
| 388 | 20250226 | 122900 | 1915814420 | 4905 | 4885 | 4905 | 4885 | 3236 |
| 389 | 20250226 | 122800 | 1899965895 | 4890 | 4890 | 4890 | 4885 | 821 |
| 390 | 20250226 | 122700 | 1895951215 | 4890 | 4890 | 4895 | 4890 | 740 |
| 391 | 20250226 | 122600 | 1892329920 | 4890 | 4890 | 4890 | 4890 | 365 |
| 392 | 20250226 | 122500 | 1890545070 | 4890 | 4880 | 4890 | 4880 | 236 |
| 393 | 20250226 | 122400 | 1889393205 | 4880 | 4875 | 4880 | 4875 | 107 |
| 394 | 20250226 | 122300 | 1888871125 | 4875 | 4860 | 4875 | 4860 | 177 |
| 395 | 20250226 | 122200 | 1888008725 | 4870 | 4865 | 4870 | 4855 | 262 |
| 396 | 20250226 | 122100 | 1886734140 | 4850 | 4865 | 4870 | 4850 | 11458 |
| 397 | 20250226 | 122000 | 1831125710 | 4860 | 4855 | 4865 | 4855 | 1649 |
| 398 | 20250226 | 121900 | 1823114910 | 4855 | 4865 | 4870 | 4855 | 6107 |
| 399 | 20250226 | 121800 | 1793429295 | 4870 | 4880 | 4880 | 4865 | 13584 |
| 400 | 20250226 | 121700 | 1727220520 | 4880 | 4880 | 4885 | 4880 | 1012 |
| 401 | 20250226 | 121600 | 1722281860 | 4885 | 4885 | 4885 | 4885 | 1264 |
| 402 | 20250226 | 121500 | 1716107220 | 4885 | 4890 | 4895 | 4885 | 1417 |
| 403 | 20250226 | 121400 | 1709184770 | 4895 | 4895 | 4895 | 4895 | 68 |
| 404 | 20250226 | 121300 | 1708851910 | 4895 | 4895 | 4895 | 4885 | 4692 |
| 405 | 20250226 | 121200 | 1685910995 | 4895 | 4895 | 4900 | 4895 | 660 |
| 406 | 20250226 | 121100 | 1682680040 | 4900 | 4895 | 4900 | 4895 | 517 |
| 407 | 20250226 | 121000 | 1680149240 | 4895 | 4900 | 4900 | 4895 | 103 |
| 408 | 20250226 | 120900 | 1679644990 | 4900 | 4910 | 4910 | 4900 | 20 |
| 409 | 20250226 | 120800 | 1679546800 | 4900 | 4900 | 4900 | 4900 | 365 |
| 410 | 20250226 | 120700 | 1677758300 | 4895 | 4895 | 4895 | 4895 | 184 |
| 411 | 20250226 | 120600 | 1676857620 | 4900 | 4895 | 4900 | 4895 | 778 |
| 412 | 20250226 | 120500 | 1673049225 | 4895 | 4895 | 4895 | 4895 | 18 |
| 413 | 20250226 | 120400 | 1672961115 | 4895 | 4890 | 4895 | 4890 | 395 |
| 414 | 20250226 | 120300 | 1671028615 | 4895 | 4915 | 4915 | 4890 | 6113 |
| 415 | 20250226 | 120200 | 1641095475 | 4900 | 4910 | 4915 | 4900 | 2552 |
| 416 | 20250226 | 120100 | 1628571550 | 4910 | 4915 | 4915 | 4905 | 1695 |
| 417 | 20250226 | 120000 | 1620251605 | 4910 | 4920 | 4920 | 4910 | 389 |
| 418 | 20250226 | 115900 | 1618340665 | 4915 | 4930 | 4930 | 4915 | 88 |
| 419 | 20250226 | 115800 | 1617907270 | 4925 | 4925 | 4925 | 4925 | 100 |
| 420 | 20250226 | 115700 | 1617414770 | 4925 | 4925 | 4925 | 4925 | 250 |
| 421 | 20250226 | 115600 | 1616183520 | 4925 | 4920 | 4925 | 4915 | 680 |
| 422 | 20250226 | 115500 | 1612841090 | 4920 | 4920 | 4920 | 4920 | 260 |
| 423 | 20250226 | 115400 | 1611561890 | 4920 | 4920 | 4925 | 4920 | 1474 |
| 424 | 20250226 | 115300 | 1604304725 | 4925 | 4925 | 4925 | 4925 | 381 |
| 425 | 20250226 | 115200 | 1602428300 | 4930 | 4930 | 4930 | 4925 | 72 |
| 426 | 20250226 | 115100 | 1602073365 | 4925 | 4925 | 4925 | 4925 | 50 |
| 427 | 20250226 | 115000 | 1601827115 | 4925 | 4930 | 4930 | 4920 | 782 |
| 428 | 20250226 | 114900 | 1597974565 | 4930 | 4935 | 4935 | 4915 | 82 |
| 429 | 20250226 | 114800 | 1597570225 | 4915 | 4920 | 4935 | 4915 | 357 |
| 430 | 20250226 | 114700 | 1595813805 | 4920 | 4920 | 4930 | 4920 | 1940 |
| 431 | 20250226 | 114600 | 1586267425 | 4920 | 4915 | 4925 | 4915 | 20 |
| 432 | 20250226 | 114500 | 1586169030 | 4925 | 4925 | 4925 | 4925 | 426 |
| 433 | 20250226 | 114400 | 1584070980 | 4925 | 4915 | 4925 | 4915 | 440 |
| 434 | 20250226 | 114300 | 1581908200 | 4920 | 4920 | 4920 | 4920 | 166 |
| 435 | 20250226 | 114200 | 1581091480 | 4920 | 4915 | 4920 | 4915 | 601 |
| 436 | 20250226 | 114100 | 1578137155 | 4915 | 4910 | 4915 | 4910 | 159 |
| 437 | 20250226 | 114000 | 1577356460 | 4910 | 4910 | 4910 | 4905 | 99 |
| 438 | 20250226 | 113900 | 1576870415 | 4910 | 4910 | 4910 | 4910 | 1 |
| 439 | 20250226 | 113800 | 1576865505 | 4910 | 4900 | 4910 | 4900 | 892 |
| 440 | 20250226 | 113700 | 1572492740 | 4900 | 4910 | 4920 | 4900 | 3763 |
| 441 | 20250226 | 113600 | 1554033750 | 4915 | 4910 | 4915 | 4910 | 57 |
| 442 | 20250226 | 113500 | 1553753815 | 4910 | 4920 | 4920 | 4910 | 304 |
| 443 | 20250226 | 113400 | 1552260020 | 4920 | 4910 | 4920 | 4910 | 288 |
| 444 | 20250226 | 113300 | 1550845930 | 4910 | 4920 | 4920 | 4910 | 150 |
| 445 | 20250226 | 113200 | 1550109230 | 4920 | 4910 | 4920 | 4910 | 52 |
| 446 | 20250226 | 113100 | 1549853440 | 4910 | 4910 | 4910 | 4910 | 46 |
| 447 | 20250226 | 113000 | 1549627580 | 4910 | 4915 | 4915 | 4910 | 834 |
| 448 | 20250226 | 112900 | 1545528480 | 4910 | 4915 | 4915 | 4910 | 559 |
| 449 | 20250226 | 112800 | 1542783520 | 4915 | 4915 | 4915 | 4910 | 396 |
| 450 | 20250226 | 112700 | 1540838560 | 4915 | 4915 | 4915 | 4910 | 976 |
| 451 | 20250226 | 112600 | 1536042470 | 4915 | 4915 | 4915 | 4915 | 5 |
| 452 | 20250226 | 112500 | 1536017895 | 4915 | 4925 | 4930 | 4915 | 168 |
| 453 | 20250226 | 112400 | 1535190620 | 4925 | 4920 | 4925 | 4920 | 307 |
| 454 | 20250226 | 112300 | 1533679925 | 4920 | 4920 | 4930 | 4920 | 32 |
| 455 | 20250226 | 112200 | 1533522305 | 4930 | 4925 | 4930 | 4925 | 301 |
| 456 | 20250226 | 112100 | 1532038435 | 4930 | 4930 | 4930 | 4930 | 0 |
| 457 | 20250226 | 112000 | 1532038435 | 4930 | 4920 | 4930 | 4910 | 1436 |
| 458 | 20250226 | 111900 | 1524985290 | 4910 | 4910 | 4910 | 4905 | 2135 |
| 459 | 20250226 | 111800 | 1514505990 | 4920 | 4910 | 4920 | 4910 | 1546 |
| 460 | 20250226 | 111700 | 1506907270 | 4910 | 4920 | 4920 | 4910 | 1203 |
| 461 | 20250226 | 111600 | 1500995480 | 4920 | 4920 | 4920 | 4920 | 40 |
| 462 | 20250226 | 111500 | 1500798680 | 4920 | 4930 | 4935 | 4920 | 685 |
| 463 | 20250226 | 111400 | 1497426580 | 4920 | 4920 | 4920 | 4920 | 200 |
| 464 | 20250226 | 111300 | 1496442580 | 4920 | 4920 | 4935 | 4920 | 87 |
| 465 | 20250226 | 111200 | 1496014285 | 4935 | 4935 | 4935 | 4920 | 700 |
| 466 | 20250226 | 111100 | 1492564630 | 4930 | 4935 | 4940 | 4930 | 2245 |
| 467 | 20250226 | 111000 | 1481480700 | 4930 | 4925 | 4930 | 4925 | 523 |
| 468 | 20250226 | 110900 | 1478903795 | 4925 | 4925 | 4925 | 4920 | 812 |
| 469 | 20250226 | 110800 | 1474908160 | 4925 | 4925 | 4930 | 4925 | 1787 |
| 470 | 20250226 | 110700 | 1466102100 | 4925 | 4920 | 4925 | 4915 | 2008 |
| 471 | 20250226 | 110600 | 1456224505 | 4920 | 4920 | 4920 | 4915 | 604 |
| 472 | 20250226 | 110500 | 1453253835 | 4920 | 4920 | 4920 | 4910 | 186 |
| 473 | 20250226 | 110400 | 1452339565 | 4920 | 4920 | 4920 | 4905 | 1159 |
| 474 | 20250226 | 110300 | 1446641440 | 4920 | 4920 | 4920 | 4920 | 17 |
| 475 | 20250226 | 110200 | 1446557800 | 4900 | 4910 | 4910 | 4900 | 743 |
| 476 | 20250226 | 110100 | 1442915750 | 4920 | 4920 | 4920 | 4920 | 63 |
| 477 | 20250226 | 110000 | 1442605790 | 4920 | 4920 | 4920 | 4920 | 20 |
| 478 | 20250226 | 105900 | 1442507390 | 4910 | 4910 | 4910 | 4910 | 19 |
| 479 | 20250226 | 105800 | 1442414100 | 4930 | 4905 | 4940 | 4900 | 2183 |
| 480 | 20250226 | 105700 | 1431712050 | 4905 | 4905 | 4915 | 4905 | 600 |
| 481 | 20250226 | 105600 | 1428766355 | 4900 | 4905 | 4905 | 4900 | 629 |
| 482 | 20250226 | 105500 | 1425682910 | 4900 | 4910 | 4910 | 4900 | 3217 |
| 483 | 20250226 | 105400 | 1409903920 | 4910 | 4910 | 4910 | 4905 | 2068 |
| 484 | 20250226 | 105300 | 1399750195 | 4910 | 4910 | 4910 | 4905 | 1090 |
| 485 | 20250226 | 105200 | 1394403445 | 4910 | 4905 | 4910 | 4905 | 276 |
| 486 | 20250226 | 105100 | 1393049310 | 4900 | 4900 | 4900 | 4890 | 565 |
| 487 | 20250226 | 105000 | 1390282180 | 4900 | 4890 | 4900 | 4890 | 174 |
| 488 | 20250226 | 104900 | 1389431060 | 4885 | 4900 | 4900 | 4885 | 3963 |
| 489 | 20250226 | 104800 | 1370054135 | 4895 | 4905 | 4910 | 4895 | 5644 |
| 490 | 20250226 | 104700 | 1342385500 | 4910 | 4915 | 4915 | 4910 | 1260 |
| 491 | 20250226 | 104600 | 1336198650 | 4915 | 4910 | 4915 | 4910 | 1299 |
| 492 | 20250226 | 104500 | 1329820465 | 4915 | 4915 | 4915 | 4915 | 92 |
| 493 | 20250226 | 104400 | 1329368285 | 4910 | 4915 | 4920 | 4910 | 599 |
| 494 | 20250226 | 104300 | 1326426205 | 4915 | 4915 | 4915 | 4915 | 594 |
| 495 | 20250226 | 104200 | 1323506695 | 4920 | 4920 | 4920 | 4915 | 905 |
| 496 | 20250226 | 104100 | 1319058285 | 4915 | 4920 | 4925 | 4915 | 2209 |
| 497 | 20250226 | 104000 | 1308191525 | 4920 | 4930 | 4935 | 4920 | 3701 |
| 498 | 20250226 | 103900 | 1289946510 | 4935 | 4945 | 4950 | 4935 | 4927 |
| 499 | 20250226 | 103800 | 1265614925 | 4945 | 4945 | 4945 | 4945 | 5 |
| 500 | 20250226 | 103700 | 1265590200 | 4945 | 4945 | 4955 | 4940 | 730 |
| 501 | 20250226 | 103600 | 1261980215 | 4940 | 4945 | 4950 | 4940 | 693 |
| 502 | 20250226 | 103500 | 1258553425 | 4945 | 4945 | 4945 | 4945 | 457 |
| 503 | 20250226 | 103400 | 1256293560 | 4945 | 4950 | 4970 | 4945 | 1409 |
| 504 | 20250226 | 103300 | 1249316820 | 4970 | 4960 | 4970 | 4950 | 1148 |
| 505 | 20250226 | 103200 | 1243617250 | 4960 | 4950 | 4960 | 4950 | 3058 |
| 506 | 20250226 | 103100 | 1228463325 | 4950 | 4955 | 4955 | 4950 | 259 |
| 507 | 20250226 | 103000 | 1227180760 | 4950 | 4950 | 4950 | 4945 | 965 |
| 508 | 20250226 | 102900 | 1222404190 | 4950 | 4945 | 4950 | 4945 | 2179 |
| 509 | 20250226 | 102800 | 1211620395 | 4940 | 4945 | 4945 | 4940 | 561 |
| 510 | 20250226 | 102700 | 1208846310 | 4945 | 4945 | 4950 | 4945 | 525 |
| 511 | 20250226 | 102600 | 1206250100 | 4945 | 4945 | 4945 | 4940 | 1279 |
| 512 | 20250226 | 102500 | 1199927935 | 4945 | 4940 | 4950 | 4940 | 2333 |
| 513 | 20250226 | 102400 | 1188384955 | 4940 | 4935 | 4940 | 4935 | 115 |
| 514 | 20250226 | 102300 | 1187817380 | 4935 | 4925 | 4940 | 4925 | 572 |
| 515 | 20250226 | 102200 | 1184995920 | 4925 | 4920 | 4930 | 4920 | 344 |
| 516 | 20250226 | 102100 | 1183300055 | 4930 | 4915 | 4930 | 4915 | 303 |
| 517 | 20250226 | 102000 | 1181807600 | 4920 | 4930 | 4930 | 4915 | 2168 |
| 518 | 20250226 | 101900 | 1171137690 | 4910 | 4920 | 4930 | 4910 | 1018 |
| 519 | 20250226 | 101800 | 1166133875 | 4930 | 4930 | 4930 | 4915 | 77 |
| 520 | 20250226 | 101700 | 1165754805 | 4915 | 4920 | 4930 | 4915 | 1414 |
| 521 | 20250226 | 101600 | 1158800200 | 4920 | 4915 | 4920 | 4915 | 52 |
| 522 | 20250226 | 101500 | 1158544370 | 4920 | 4925 | 4935 | 4920 | 292 |
| 523 | 20250226 | 101400 | 1157106825 | 4935 | 4920 | 4935 | 4910 | 5161 |
| 524 | 20250226 | 101300 | 1131712135 | 4925 | 4940 | 4940 | 4920 | 691 |
| 525 | 20250226 | 101200 | 1128311910 | 4920 | 4920 | 4940 | 4920 | 47 |
| 526 | 20250226 | 101100 | 1128079850 | 4920 | 4920 | 4920 | 4920 | 117 |
| 527 | 20250226 | 101000 | 1127504210 | 4920 | 4940 | 4940 | 4920 | 248 |
| 528 | 20250226 | 100900 | 1126281920 | 4940 | 4940 | 4940 | 4940 | 1135 |
| 529 | 20250226 | 100800 | 1120675020 | 4940 | 4940 | 4945 | 4940 | 174 |
| 530 | 20250226 | 100700 | 1119814960 | 4910 | 4890 | 4945 | 4890 | 949 |
| 531 | 20250226 | 100600 | 1115152465 | 4890 | 4890 | 4905 | 4890 | 4593 |
| 532 | 20250226 | 100500 | 1092682080 | 4890 | 4885 | 4895 | 4875 | 5553 |
| 533 | 20250226 | 100400 | 1065562600 | 4880 | 4895 | 4895 | 4880 | 4389 |
| 534 | 20250226 | 100300 | 1044101500 | 4895 | 4900 | 4905 | 4890 | 1935 |
| 535 | 20250226 | 100200 | 1034635685 | 4905 | 4905 | 4905 | 4880 | 15338 |
| 536 | 20250226 | 100100 | 959542260 | 4905 | 4910 | 4920 | 4905 | 6419 |
| 537 | 20250226 | 100000 | 928048095 | 4910 | 4920 | 4920 | 4910 | 8639 |
| 538 | 20250226 | 095900 | 885615400 | 4920 | 4925 | 4925 | 4920 | 3007 |
| 539 | 20250226 | 095800 | 870820025 | 4920 | 4940 | 4940 | 4920 | 6032 |
| 540 | 20250226 | 095700 | 841094590 | 4935 | 4940 | 4945 | 4935 | 10266 |
| 541 | 20250226 | 095600 | 790379845 | 4940 | 4945 | 4950 | 4940 | 4592 |
| 542 | 20250226 | 095500 | 767691480 | 4945 | 4950 | 4950 | 4945 | 4262 |
| 543 | 20250226 | 095400 | 746606745 | 4955 | 4955 | 4955 | 4955 | 1588 |
| 544 | 20250226 | 095300 | 738738205 | 4970 | 4955 | 4970 | 4955 | 106 |
| 545 | 20250226 | 095200 | 738212690 | 4955 | 4950 | 4970 | 4950 | 2491 |
| 546 | 20250226 | 095100 | 725875240 | 4950 | 4980 | 4980 | 4950 | 7170 |
| 547 | 20250226 | 095000 | 690353370 | 4980 | 4970 | 4980 | 4965 | 1136 |
| 548 | 20250226 | 094900 | 684712735 | 4990 | 4990 | 4990 | 4965 | 204 |
| 549 | 20250226 | 094800 | 683698795 | 4965 | 4960 | 4990 | 4960 | 5747 |
| 550 | 20250226 | 094700 | 655192905 | 4965 | 4990 | 4990 | 4965 | 4816 |
| 551 | 20250226 | 094600 | 631255980 | 4980 | 4985 | 5010 | 4980 | 1009 |
| 552 | 20250226 | 094500 | 626229520 | 4980 | 5010 | 5010 | 4980 | 409 |
| 553 | 20250226 | 094400 | 624190225 | 5010 | 4995 | 5010 | 4975 | 623 |
| 554 | 20250226 | 094300 | 621079460 | 4995 | 4990 | 4995 | 4990 | 62 |
| 555 | 20250226 | 094200 | 620770025 | 4980 | 4995 | 4995 | 4975 | 126 |
| 556 | 20250226 | 094100 | 620141830 | 4995 | 4970 | 4995 | 4970 | 139 |
| 557 | 20250226 | 094000 | 619450075 | 4970 | 4995 | 4995 | 4960 | 4411 |
| 558 | 20250226 | 093900 | 597470255 | 5000 | 5010 | 5020 | 5000 | 447 |
| 559 | 20250226 | 093800 | 595233895 | 5010 | 5020 | 5020 | 4990 | 1941 |
| 560 | 20250226 | 093700 | 585523945 | 5020 | 5030 | 5030 | 5000 | 4055 |
| 561 | 20250226 | 093600 | 565201205 | 5020 | 5010 | 5030 | 5010 | 2260 |
| 562 | 20250226 | 093500 | 553850645 | 5010 | 5020 | 5020 | 5010 | 2123 |
| 563 | 20250226 | 093400 | 543202615 | 5020 | 5020 | 5030 | 5000 | 1385 |
| 564 | 20250226 | 093300 | 536249075 | 5020 | 5000 | 5020 | 5000 | 5735 |
| 565 | 20250226 | 093200 | 507534105 | 5000 | 4980 | 5000 | 4955 | 3981 |
| 566 | 20250226 | 093100 | 487688490 | 4980 | 4955 | 4980 | 4955 | 118 |
| 567 | 20250226 | 093000 | 487102100 | 4955 | 4960 | 4960 | 4950 | 3791 |
| 568 | 20250226 | 092900 | 468313060 | 4960 | 4960 | 4960 | 4955 | 483 |
| 569 | 20250226 | 092800 | 465918110 | 4960 | 4965 | 4965 | 4960 | 1094 |
| 570 | 20250226 | 092700 | 460488380 | 4970 | 4980 | 4980 | 4965 | 95 |
| 571 | 20250226 | 092600 | 460016445 | 4985 | 4955 | 4985 | 4955 | 3148 |
| 572 | 20250226 | 092500 | 444353650 | 4955 | 4970 | 4970 | 4955 | 204 |
| 573 | 20250226 | 092400 | 443342695 | 4970 | 4960 | 4970 | 4955 | 1272 |
| 574 | 20250226 | 092300 | 437037180 | 4970 | 4950 | 4970 | 4950 | 6375 |
| 575 | 20250226 | 092200 | 405437815 | 4950 | 4965 | 4965 | 4950 | 7268 |
| 576 | 20250226 | 092100 | 369450525 | 4970 | 4960 | 4980 | 4960 | 2209 |
| 577 | 20250226 | 092000 | 358490130 | 4965 | 4975 | 4975 | 4965 | 993 |
| 578 | 20250226 | 091900 | 353554760 | 4975 | 4965 | 4980 | 4960 | 1483 |
| 579 | 20250226 | 091800 | 346192700 | 4960 | 4975 | 4980 | 4960 | 3712 |
| 580 | 20250226 | 091700 | 327755255 | 4975 | 4985 | 4985 | 4970 | 1030 |
| 581 | 20250226 | 091600 | 322632065 | 4985 | 4975 | 4985 | 4965 | 1499 |
| 582 | 20250226 | 091500 | 315176410 | 4975 | 4980 | 4985 | 4955 | 1826 |
| 583 | 20250226 | 091400 | 306125080 | 4965 | 4985 | 4985 | 4965 | 78 |
| 584 | 20250226 | 091300 | 305736430 | 4985 | 4970 | 4985 | 4950 | 3321 |
| 585 | 20250226 | 091200 | 289260265 | 4975 | 5000 | 5010 | 4975 | 3678 |
| 586 | 20250226 | 091100 | 270906025 | 5000 | 4985 | 5000 | 4985 | 1571 |
| 587 | 20250226 | 091000 | 263058810 | 4980 | 5010 | 5010 | 4980 | 1432 |
| 588 | 20250226 | 090900 | 255911700 | 5010 | 5010 | 5020 | 4995 | 3821 |
| 589 | 20250226 | 090800 | 236764160 | 5000 | 4975 | 5010 | 4950 | 8539 |
| 590 | 20250226 | 090700 | 194222980 | 4975 | 4980 | 4980 | 4975 | 183 |
| 591 | 20250226 | 090600 | 193312550 | 4960 | 4945 | 4980 | 4940 | 8599 |
| 592 | 20250226 | 090500 | 150789845 | 4945 | 4990 | 4990 | 4940 | 4078 |
| 593 | 20250226 | 090400 | 130583750 | 4995 | 4975 | 4995 | 4975 | 1949 |
| 594 | 20250226 | 090300 | 120856895 | 4975 | 4995 | 5000 | 4960 | 1491 |
| 595 | 20250226 | 090200 | 113436775 | 4995 | 4975 | 5000 | 4975 | 3135 |
| 596 | 20250226 | 090100 | 97833350 | 5000 | 4980 | 5000 | 4965 | 4464 |
| 597 | 20250226 | 090000 | 75635350 | 4980 | 5000 | 5020 | 4970 | 13436 |