30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 192200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 9732 |
| 3 | 20250226 | 192100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20250226 | 192000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20250226 | 191900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20250226 | 191800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20250226 | 191700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20250226 | 191600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20250226 | 191500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20250226 | 191400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20250226 | 191300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20250226 | 191200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20250226 | 191100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20250226 | 191000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20250226 | 190900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20250226 | 190800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20250226 | 190700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20250226 | 190600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20250226 | 190500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20250226 | 190400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20250226 | 190300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20250226 | 190200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20250226 | 190100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20250226 | 190000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20250226 | 185900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20250226 | 185800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20250226 | 185700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20250226 | 185600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20250226 | 185500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20250226 | 185400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20250226 | 185300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20250226 | 185200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 9732 |
| 33 | 20250226 | 185100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20250226 | 185000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20250226 | 184900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20250226 | 184800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20250226 | 184700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20250226 | 184600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20250226 | 184500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20250226 | 184400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20250226 | 184300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20250226 | 184200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20250226 | 184100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20250226 | 184000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20250226 | 183900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20250226 | 183800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20250226 | 183700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20250226 | 183600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20250226 | 183500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20250226 | 183400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20250226 | 183300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20250226 | 183200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20250226 | 183100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20250226 | 183000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20250226 | 182900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20250226 | 182800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20250226 | 182700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20250226 | 182600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20250226 | 182500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20250226 | 182400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20250226 | 182300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20250226 | 182200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 9732 |
| 63 | 20250226 | 182100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20250226 | 182000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20250226 | 181900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20250226 | 181800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20250226 | 181700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20250226 | 181600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20250226 | 181500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20250226 | 181400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20250226 | 181300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20250226 | 181200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20250226 | 181100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20250226 | 181000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20250226 | 180900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20250226 | 180800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20250226 | 180700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20250226 | 180600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20250226 | 180500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20250226 | 180400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20250226 | 180300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20250226 | 180200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20250226 | 180100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20250226 | 180000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20250226 | 175900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20250226 | 175800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20250226 | 175700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20250226 | 175600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20250226 | 175500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20250226 | 175400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20250226 | 175300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20250226 | 175200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 9732 |
| 93 | 20250226 | 175100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20250226 | 175000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20250226 | 174900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20250226 | 174800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20250226 | 174700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20250226 | 174600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20250226 | 174500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20250226 | 174400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20250226 | 174300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20250226 | 174200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20250226 | 174100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20250226 | 174000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20250226 | 173900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20250226 | 173800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20250226 | 173700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20250226 | 173600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20250226 | 173500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20250226 | 173400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20250226 | 173300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20250226 | 173200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20250226 | 173100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20250226 | 173000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20250226 | 172900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20250226 | 172800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20250226 | 172700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20250226 | 172600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20250226 | 172500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20250226 | 172400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20250226 | 172300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20250226 | 172200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 9732 |
| 123 | 20250226 | 172100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20250226 | 172000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20250226 | 171900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20250226 | 171800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20250226 | 171700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20250226 | 171600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20250226 | 171500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20250226 | 171400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20250226 | 171300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20250226 | 171200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20250226 | 171100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20250226 | 171000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20250226 | 170900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20250226 | 170800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20250226 | 170700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20250226 | 170600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20250226 | 170500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20250226 | 170400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20250226 | 170300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20250226 | 170200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20250226 | 170100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20250226 | 170000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20250226 | 165900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20250226 | 165800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20250226 | 165700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20250226 | 165600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20250226 | 165500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20250226 | 165400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20250226 | 165300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20250226 | 165200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 9732 |
| 153 | 20250226 | 165100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20250226 | 165000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20250226 | 164900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20250226 | 164800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20250226 | 164700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20250226 | 164600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20250226 | 164500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20250226 | 164400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20250226 | 164300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20250226 | 164200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20250226 | 164100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20250226 | 164000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20250226 | 163900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20250226 | 163800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20250226 | 163700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20250226 | 163600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20250226 | 163500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20250226 | 163400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20250226 | 163300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20250226 | 163200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20250226 | 163100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20250226 | 163000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20250226 | 162900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20250226 | 162800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20250226 | 162700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20250226 | 162600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20250226 | 162500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20250226 | 162400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20250226 | 162300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20250226 | 162200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 9732 |
| 183 | 20250226 | 162100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20250226 | 162000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20250226 | 161900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20250226 | 161800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20250226 | 161700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20250226 | 161600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20250226 | 161500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20250226 | 161400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20250226 | 161300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20250226 | 161200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20250226 | 161100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20250226 | 161000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20250226 | 160900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20250226 | 160800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20250226 | 160700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20250226 | 160600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20250226 | 160500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20250226 | 160400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20250226 | 160300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20250226 | 160200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20250226 | 160100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20250226 | 160000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20250226 | 155900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20250226 | 155800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20250226 | 155700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20250226 | 155600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20250226 | 155500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20250226 | 155400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20250226 | 155300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20250226 | 155200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 9732 |
| 213 | 20250226 | 155100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20250226 | 155000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20250226 | 154900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20250226 | 154800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20250226 | 154700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20250226 | 154600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20250226 | 154500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20250226 | 154400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20250226 | 154300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20250226 | 154200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20250226 | 154100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20250226 | 154000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20250226 | 153900 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20250226 | 153800 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20250226 | 153700 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20250226 | 153600 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 229 | 20250226 | 153500 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 230 | 20250226 | 153400 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 231 | 20250226 | 153300 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 232 | 20250226 | 153200 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20250226 | 153100 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 234 | 20250226 | 153000 | 1370744505 | 3495 | 3495 | 3495 | 3495 | 9732 |
| 235 | 20250226 | 152900 | 1336731165 | 3490 | 3490 | 3490 | 3490 | 0 |
| 236 | 20250226 | 152800 | 1336731165 | 3490 | 3490 | 3490 | 3490 | 0 |
| 237 | 20250226 | 152700 | 1336731165 | 3490 | 3490 | 3490 | 3490 | 0 |
| 238 | 20250226 | 152600 | 1336731165 | 3490 | 3490 | 3490 | 3490 | 0 |
| 239 | 20250226 | 152500 | 1336731165 | 3490 | 3490 | 3490 | 3490 | 0 |
| 240 | 20250226 | 152400 | 1336731165 | 3490 | 3490 | 3490 | 3490 | 0 |
| 241 | 20250226 | 152300 | 1336731165 | 3490 | 3490 | 3490 | 3490 | 0 |
| 242 | 20250226 | 152200 | 1336731165 | 3490 | 3490 | 3490 | 3490 | 0 |
| 243 | 20250226 | 152100 | 1336731165 | 3490 | 3490 | 3490 | 3490 | 0 |
| 244 | 20250226 | 152000 | 1336731165 | 3490 | 3490 | 3490 | 3490 | 0 |
| 245 | 20250226 | 151900 | 1336731165 | 3490 | 3495 | 3495 | 3490 | 828 |
| 246 | 20250226 | 151800 | 1333840365 | 3490 | 3495 | 3495 | 3490 | 400 |
| 247 | 20250226 | 151700 | 1332444300 | 3490 | 3495 | 3495 | 3490 | 3055 |
| 248 | 20250226 | 151600 | 1321771980 | 3495 | 3505 | 3505 | 3495 | 5643 |
| 249 | 20250226 | 151500 | 1302021345 | 3505 | 3500 | 3505 | 3500 | 1201 |
| 250 | 20250226 | 151400 | 1297812780 | 3500 | 3505 | 3505 | 3500 | 2398 |
| 251 | 20250226 | 151300 | 1289417575 | 3505 | 3505 | 3505 | 3505 | 74 |
| 252 | 20250226 | 151200 | 1289158205 | 3505 | 3500 | 3505 | 3500 | 833 |
| 253 | 20250226 | 151100 | 1286240090 | 3505 | 3500 | 3505 | 3500 | 610 |
| 254 | 20250226 | 151000 | 1284103145 | 3500 | 3500 | 3500 | 3495 | 544 |
| 255 | 20250226 | 150900 | 1282200175 | 3495 | 3505 | 3505 | 3495 | 4635 |
| 256 | 20250226 | 150800 | 1265985780 | 3505 | 3505 | 3510 | 3500 | 10143 |
| 257 | 20250226 | 150700 | 1230452285 | 3500 | 3495 | 3500 | 3495 | 14858 |
| 258 | 20250226 | 150600 | 1178451775 | 3500 | 3490 | 3500 | 3490 | 6738 |
| 259 | 20250226 | 150500 | 1154899870 | 3495 | 3495 | 3495 | 3490 | 1220 |
| 260 | 20250226 | 150400 | 1150637165 | 3495 | 3490 | 3495 | 3490 | 2197 |
| 261 | 20250226 | 150300 | 1142969605 | 3490 | 3490 | 3490 | 3490 | 212 |
| 262 | 20250226 | 150200 | 1142229725 | 3490 | 3485 | 3490 | 3480 | 2548 |
| 263 | 20250226 | 150100 | 1133340685 | 3485 | 3485 | 3485 | 3485 | 1329 |
| 264 | 20250226 | 150000 | 1128709120 | 3490 | 3485 | 3490 | 3485 | 552 |
| 265 | 20250226 | 145900 | 1126785250 | 3485 | 3485 | 3490 | 3485 | 579 |
| 266 | 20250226 | 145800 | 1124765620 | 3480 | 3485 | 3485 | 3480 | 354 |
| 267 | 20250226 | 145700 | 1123532430 | 3480 | 3485 | 3485 | 3480 | 243 |
| 268 | 20250226 | 145600 | 1122686215 | 3485 | 3480 | 3485 | 3480 | 525 |
| 269 | 20250226 | 145500 | 1120857930 | 3485 | 3485 | 3485 | 3485 | 2 |
| 270 | 20250226 | 145400 | 1120850960 | 3485 | 3485 | 3485 | 3485 | 181 |
| 271 | 20250226 | 145300 | 1120220175 | 3485 | 3485 | 3485 | 3485 | 50 |
| 272 | 20250226 | 145200 | 1120045925 | 3485 | 3485 | 3490 | 3485 | 968 |
| 273 | 20250226 | 145100 | 1116672440 | 3485 | 3485 | 3485 | 3485 | 194 |
| 274 | 20250226 | 145000 | 1115996350 | 3485 | 3485 | 3485 | 3485 | 705 |
| 275 | 20250226 | 144900 | 1113539425 | 3485 | 3485 | 3490 | 3485 | 5236 |
| 276 | 20250226 | 144800 | 1095291320 | 3480 | 3485 | 3485 | 3480 | 13 |
| 277 | 20250226 | 144700 | 1095246075 | 3480 | 3485 | 3485 | 3480 | 270 |
| 278 | 20250226 | 144600 | 1094306050 | 3485 | 3485 | 3485 | 3485 | 415 |
| 279 | 20250226 | 144500 | 1092859775 | 3480 | 3485 | 3485 | 3480 | 519 |
| 280 | 20250226 | 144400 | 1091051155 | 3485 | 3485 | 3485 | 3485 | 1014 |
| 281 | 20250226 | 144300 | 1087517365 | 3490 | 3485 | 3490 | 3485 | 12 |
| 282 | 20250226 | 144200 | 1087475540 | 3485 | 3485 | 3485 | 3480 | 2599 |
| 283 | 20250226 | 144100 | 1078419260 | 3480 | 3485 | 3485 | 3480 | 1312 |
| 284 | 20250226 | 144000 | 1073853445 | 3480 | 3480 | 3485 | 3480 | 705 |
| 285 | 20250226 | 143900 | 1071400020 | 3480 | 3480 | 3480 | 3475 | 332 |
| 286 | 20250226 | 143800 | 1070244970 | 3480 | 3480 | 3480 | 3480 | 102 |
| 287 | 20250226 | 143700 | 1069890010 | 3485 | 3485 | 3485 | 3480 | 5 |
| 288 | 20250226 | 143600 | 1069872590 | 3485 | 3485 | 3485 | 3485 | 28 |
| 289 | 20250226 | 143500 | 1069775010 | 3485 | 3480 | 3485 | 3480 | 362 |
| 290 | 20250226 | 143400 | 1068515245 | 3480 | 3480 | 3480 | 3475 | 305 |
| 291 | 20250226 | 143300 | 1067453850 | 3480 | 3485 | 3485 | 3480 | 82 |
| 292 | 20250226 | 143200 | 1067168240 | 3485 | 3485 | 3485 | 3485 | 0 |
| 293 | 20250226 | 143100 | 1067168240 | 3485 | 3490 | 3490 | 3485 | 74 |
| 294 | 20250226 | 143000 | 1066910330 | 3485 | 3470 | 3485 | 3470 | 281 |
| 295 | 20250226 | 142900 | 1065934050 | 3470 | 3490 | 3490 | 3470 | 202 |
| 296 | 20250226 | 142800 | 1065232950 | 3485 | 3480 | 3485 | 3480 | 901 |
| 297 | 20250226 | 142700 | 1062092985 | 3475 | 3475 | 3475 | 3475 | 230 |
| 298 | 20250226 | 142600 | 1061293735 | 3475 | 3485 | 3490 | 3475 | 4188 |
| 299 | 20250226 | 142500 | 1046687965 | 3485 | 3480 | 3485 | 3480 | 243 |
| 300 | 20250226 | 142400 | 1045842320 | 3480 | 3480 | 3480 | 3480 | 11 |
| 301 | 20250226 | 142300 | 1045804040 | 3475 | 3475 | 3475 | 3475 | 150 |
| 302 | 20250226 | 142200 | 1045282790 | 3480 | 3480 | 3480 | 3480 | 1 |
| 303 | 20250226 | 142100 | 1045279310 | 3480 | 3480 | 3480 | 3480 | 193 |
| 304 | 20250226 | 142000 | 1044607670 | 3480 | 3480 | 3480 | 3480 | 168 |
| 305 | 20250226 | 141900 | 1044023030 | 3480 | 3480 | 3480 | 3480 | 0 |
| 306 | 20250226 | 141800 | 1044023030 | 3480 | 3480 | 3480 | 3480 | 111 |
| 307 | 20250226 | 141700 | 1043636750 | 3485 | 3480 | 3485 | 3480 | 8 |
| 308 | 20250226 | 141600 | 1043608885 | 3485 | 3480 | 3485 | 3480 | 97 |
| 309 | 20250226 | 141500 | 1043271175 | 3480 | 3475 | 3480 | 3475 | 3158 |
| 310 | 20250226 | 141400 | 1032287180 | 3470 | 3470 | 3475 | 3470 | 1002 |
| 311 | 20250226 | 141300 | 1028810235 | 3470 | 3470 | 3470 | 3470 | 929 |
| 312 | 20250226 | 141200 | 1025586605 | 3470 | 3475 | 3475 | 3470 | 11 |
| 313 | 20250226 | 141100 | 1025548385 | 3470 | 3470 | 3470 | 3470 | 342 |
| 314 | 20250226 | 141000 | 1024361645 | 3470 | 3470 | 3470 | 3470 | 1 |
| 315 | 20250226 | 140900 | 1024358175 | 3470 | 3470 | 3475 | 3470 | 1035 |
| 316 | 20250226 | 140800 | 1020761930 | 3475 | 3470 | 3475 | 3470 | 716 |
| 317 | 20250226 | 140700 | 1018274910 | 3470 | 3470 | 3470 | 3470 | 100 |
| 318 | 20250226 | 140600 | 1017927910 | 3475 | 3475 | 3475 | 3475 | 633 |
| 319 | 20250226 | 140500 | 1015728235 | 3475 | 3465 | 3475 | 3465 | 1171 |
| 320 | 20250226 | 140400 | 1011660660 | 3470 | 3470 | 3470 | 3470 | 10 |
| 321 | 20250226 | 140300 | 1011625960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 322 | 20250226 | 140200 | 1011625960 | 3470 | 3470 | 3470 | 3470 | 375 |
| 323 | 20250226 | 140100 | 1010324710 | 3475 | 3470 | 3475 | 3470 | 122 |
| 324 | 20250226 | 140000 | 1009901360 | 3470 | 3465 | 3470 | 3465 | 701 |
| 325 | 20250226 | 135900 | 1007468895 | 3470 | 3470 | 3470 | 3470 | 1 |
| 326 | 20250226 | 135800 | 1007465425 | 3465 | 3475 | 3475 | 3465 | 3244 |
| 327 | 20250226 | 135700 | 996218385 | 3475 | 3475 | 3475 | 3475 | 13 |
| 328 | 20250226 | 135600 | 996173210 | 3475 | 3470 | 3475 | 3470 | 1918 |
| 329 | 20250226 | 135500 | 989517690 | 3475 | 3475 | 3475 | 3470 | 491 |
| 330 | 20250226 | 135400 | 987812965 | 3475 | 3470 | 3475 | 3470 | 795 |
| 331 | 20250226 | 135300 | 985050360 | 3470 | 3475 | 3475 | 3470 | 102 |
| 332 | 20250226 | 135200 | 984696410 | 3475 | 3475 | 3480 | 3475 | 697 |
| 333 | 20250226 | 135100 | 982274330 | 3475 | 3470 | 3475 | 3470 | 74 |
| 334 | 20250226 | 135000 | 982017545 | 3470 | 3480 | 3480 | 3470 | 1219 |
| 335 | 20250226 | 134900 | 977781530 | 3485 | 3480 | 3485 | 3480 | 7 |
| 336 | 20250226 | 134800 | 977757155 | 3485 | 3485 | 3485 | 3480 | 953 |
| 337 | 20250226 | 134700 | 974440135 | 3485 | 3480 | 3485 | 3480 | 1310 |
| 338 | 20250226 | 134600 | 969880855 | 3480 | 3480 | 3480 | 3480 | 1567 |
| 339 | 20250226 | 134500 | 964427695 | 3480 | 3480 | 3480 | 3480 | 94 |
| 340 | 20250226 | 134400 | 964100575 | 3475 | 3475 | 3475 | 3475 | 923 |
| 341 | 20250226 | 134300 | 960893150 | 3475 | 3470 | 3475 | 3470 | 137 |
| 342 | 20250226 | 134200 | 960417200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 343 | 20250226 | 134100 | 960417200 | 3475 | 3475 | 3475 | 3475 | 120 |
| 344 | 20250226 | 134000 | 960000200 | 3470 | 3470 | 3470 | 3470 | 676 |
| 345 | 20250226 | 133900 | 957654480 | 3470 | 3470 | 3470 | 3470 | 15 |
| 346 | 20250226 | 133800 | 957602430 | 3470 | 3470 | 3470 | 3470 | 10 |
| 347 | 20250226 | 133700 | 957567730 | 3470 | 3470 | 3470 | 3470 | 103 |
| 348 | 20250226 | 133600 | 957210320 | 3470 | 3470 | 3470 | 3470 | 0 |
| 349 | 20250226 | 133500 | 957210320 | 3470 | 3475 | 3475 | 3470 | 2215 |
| 350 | 20250226 | 133400 | 949516300 | 3475 | 3475 | 3475 | 3475 | 0 |
| 351 | 20250226 | 133300 | 949516300 | 3475 | 3470 | 3475 | 3470 | 275 |
| 352 | 20250226 | 133200 | 948562045 | 3470 | 3470 | 3470 | 3470 | 30 |
| 353 | 20250226 | 133100 | 948457945 | 3475 | 3475 | 3475 | 3475 | 4 |
| 354 | 20250226 | 133000 | 948444045 | 3475 | 3475 | 3475 | 3475 | 500 |
| 355 | 20250226 | 132900 | 946706545 | 3475 | 3475 | 3475 | 3470 | 515 |
| 356 | 20250226 | 132800 | 944919420 | 3470 | 3470 | 3470 | 3470 | 5 |
| 357 | 20250226 | 132700 | 944902070 | 3475 | 3470 | 3475 | 3470 | 464 |
| 358 | 20250226 | 132600 | 943291940 | 3475 | 3475 | 3475 | 3475 | 277 |
| 359 | 20250226 | 132500 | 942329365 | 3480 | 3475 | 3480 | 3475 | 720 |
| 360 | 20250226 | 132400 | 939827360 | 3480 | 3480 | 3480 | 3480 | 183 |
| 361 | 20250226 | 132300 | 939190520 | 3485 | 3480 | 3485 | 3480 | 44 |
| 362 | 20250226 | 132200 | 939037315 | 3480 | 3485 | 3485 | 3480 | 1221 |
| 363 | 20250226 | 132100 | 934784055 | 3485 | 3480 | 3485 | 3480 | 193 |
| 364 | 20250226 | 132000 | 934112375 | 3485 | 3480 | 3485 | 3480 | 1212 |
| 365 | 20250226 | 131900 | 929892110 | 3480 | 3480 | 3480 | 3480 | 70 |
| 366 | 20250226 | 131800 | 929648510 | 3480 | 3480 | 3480 | 3480 | 0 |
| 367 | 20250226 | 131700 | 929648510 | 3480 | 3480 | 3480 | 3480 | 6 |
| 368 | 20250226 | 131600 | 929627630 | 3475 | 3475 | 3480 | 3475 | 335 |
| 369 | 20250226 | 131500 | 928463500 | 3480 | 3480 | 3480 | 3480 | 136 |
| 370 | 20250226 | 131400 | 927990220 | 3480 | 3475 | 3480 | 3475 | 87 |
| 371 | 20250226 | 131300 | 927687610 | 3475 | 3485 | 3485 | 3475 | 676 |
| 372 | 20250226 | 131200 | 925336055 | 3485 | 3480 | 3485 | 3480 | 547 |
| 373 | 20250226 | 131100 | 923431360 | 3480 | 3480 | 3480 | 3480 | 14 |
| 374 | 20250226 | 131000 | 923382640 | 3480 | 3480 | 3480 | 3480 | 0 |
| 375 | 20250226 | 130900 | 923382640 | 3480 | 3485 | 3485 | 3475 | 4901 |
| 376 | 20250226 | 130800 | 906338080 | 3485 | 3485 | 3485 | 3485 | 1145 |
| 377 | 20250226 | 130700 | 902347755 | 3485 | 3485 | 3485 | 3485 | 946 |
| 378 | 20250226 | 130600 | 899050945 | 3485 | 3485 | 3485 | 3485 | 32 |
| 379 | 20250226 | 130500 | 898939425 | 3485 | 3485 | 3485 | 3485 | 2412 |
| 380 | 20250226 | 130400 | 890533605 | 3485 | 3480 | 3485 | 3480 | 980 |
| 381 | 20250226 | 130300 | 887123200 | 3480 | 3480 | 3480 | 3480 | 271 |
| 382 | 20250226 | 130200 | 886180120 | 3480 | 3475 | 3480 | 3475 | 776 |
| 383 | 20250226 | 130100 | 883479770 | 3480 | 3480 | 3480 | 3475 | 4649 |
| 384 | 20250226 | 130000 | 867306050 | 3480 | 3480 | 3480 | 3480 | 96 |
| 385 | 20250226 | 125900 | 866971970 | 3485 | 3485 | 3485 | 3485 | 172 |
| 386 | 20250226 | 125800 | 866372550 | 3480 | 3485 | 3485 | 3480 | 2265 |
| 387 | 20250226 | 125700 | 858482255 | 3485 | 3485 | 3485 | 3485 | 222 |
| 388 | 20250226 | 125600 | 857708585 | 3485 | 3480 | 3485 | 3480 | 1895 |
| 389 | 20250226 | 125500 | 851113695 | 3480 | 3480 | 3480 | 3480 | 498 |
| 390 | 20250226 | 125400 | 849380655 | 3480 | 3485 | 3485 | 3480 | 110 |
| 391 | 20250226 | 125300 | 848997685 | 3485 | 3485 | 3485 | 3480 | 134 |
| 392 | 20250226 | 125200 | 848530745 | 3480 | 3480 | 3480 | 3480 | 5 |
| 393 | 20250226 | 125100 | 848513345 | 3475 | 3475 | 3475 | 3475 | 50 |
| 394 | 20250226 | 125000 | 848339595 | 3475 | 3480 | 3485 | 3475 | 1161 |
| 395 | 20250226 | 124900 | 844296600 | 3480 | 3480 | 3480 | 3480 | 8 |
| 396 | 20250226 | 124800 | 844268760 | 3480 | 3485 | 3485 | 3475 | 1246 |
| 397 | 20250226 | 124700 | 839931935 | 3480 | 3475 | 3480 | 3475 | 4018 |
| 398 | 20250226 | 124600 | 825949765 | 3475 | 3480 | 3485 | 3475 | 2169 |
| 399 | 20250226 | 124500 | 818405615 | 3485 | 3480 | 3485 | 3480 | 257 |
| 400 | 20250226 | 124400 | 817511250 | 3480 | 3475 | 3485 | 3475 | 6545 |
| 401 | 20250226 | 124300 | 794722520 | 3480 | 3475 | 3480 | 3475 | 167 |
| 402 | 20250226 | 124200 | 794142145 | 3480 | 3480 | 3480 | 3480 | 280 |
| 403 | 20250226 | 124100 | 793167745 | 3480 | 3480 | 3480 | 3480 | 6 |
| 404 | 20250226 | 124000 | 793146865 | 3480 | 3475 | 3480 | 3475 | 904 |
| 405 | 20250226 | 123900 | 790004955 | 3480 | 3480 | 3480 | 3480 | 210 |
| 406 | 20250226 | 123800 | 789274155 | 3480 | 3480 | 3480 | 3480 | 1 |
| 407 | 20250226 | 123700 | 789270675 | 3475 | 3475 | 3475 | 3475 | 128 |
| 408 | 20250226 | 123600 | 788825875 | 3475 | 3475 | 3475 | 3475 | 200 |
| 409 | 20250226 | 123500 | 788130875 | 3475 | 3470 | 3475 | 3470 | 99 |
| 410 | 20250226 | 123400 | 787787255 | 3480 | 3480 | 3480 | 3475 | 444 |
| 411 | 20250226 | 123300 | 786244240 | 3480 | 3480 | 3480 | 3480 | 1994 |
| 412 | 20250226 | 123200 | 779305120 | 3480 | 3480 | 3480 | 3475 | 2071 |
| 413 | 20250226 | 123100 | 772103095 | 3480 | 3475 | 3480 | 3470 | 2872 |
| 414 | 20250226 | 123000 | 762118070 | 3475 | 3470 | 3475 | 3470 | 140 |
| 415 | 20250226 | 122900 | 761632145 | 3470 | 3465 | 3470 | 3465 | 1425 |
| 416 | 20250226 | 122800 | 756687420 | 3460 | 3465 | 3465 | 3460 | 270 |
| 417 | 20250226 | 122700 | 755751905 | 3465 | 3465 | 3470 | 3465 | 315 |
| 418 | 20250226 | 122600 | 754660425 | 3465 | 3470 | 3470 | 3465 | 1228 |
| 419 | 20250226 | 122500 | 750404075 | 3470 | 3460 | 3470 | 3460 | 2462 |
| 420 | 20250226 | 122400 | 741874790 | 3455 | 3455 | 3460 | 3455 | 111 |
| 421 | 20250226 | 122300 | 741491280 | 3455 | 3460 | 3460 | 3455 | 702 |
| 422 | 20250226 | 122200 | 739065860 | 3460 | 3455 | 3460 | 3455 | 299 |
| 423 | 20250226 | 122100 | 738031370 | 3460 | 3460 | 3460 | 3460 | 2 |
| 424 | 20250226 | 122000 | 738024450 | 3460 | 3460 | 3460 | 3460 | 12 |
| 425 | 20250226 | 121900 | 737982930 | 3460 | 3460 | 3460 | 3460 | 57 |
| 426 | 20250226 | 121800 | 737785710 | 3460 | 3455 | 3460 | 3455 | 497 |
| 427 | 20250226 | 121700 | 736068520 | 3460 | 3460 | 3465 | 3460 | 3787 |
| 428 | 20250226 | 121600 | 722965490 | 3465 | 3465 | 3465 | 3465 | 20 |
| 429 | 20250226 | 121500 | 722896190 | 3465 | 3465 | 3465 | 3465 | 511 |
| 430 | 20250226 | 121400 | 721125575 | 3465 | 3465 | 3465 | 3465 | 115 |
| 431 | 20250226 | 121300 | 720727100 | 3465 | 3460 | 3465 | 3460 | 114 |
| 432 | 20250226 | 121200 | 720332605 | 3465 | 3465 | 3465 | 3465 | 202 |
| 433 | 20250226 | 121100 | 719632675 | 3465 | 3465 | 3465 | 3465 | 3 |
| 434 | 20250226 | 121000 | 719622280 | 3460 | 3465 | 3465 | 3460 | 502 |
| 435 | 20250226 | 120900 | 717885350 | 3465 | 3465 | 3465 | 3465 | 1 |
| 436 | 20250226 | 120800 | 717881885 | 3465 | 3465 | 3465 | 3460 | 137 |
| 437 | 20250226 | 120700 | 717407705 | 3460 | 3460 | 3465 | 3460 | 2348 |
| 438 | 20250226 | 120600 | 709283615 | 3465 | 3465 | 3465 | 3465 | 1004 |
| 439 | 20250226 | 120500 | 705804755 | 3460 | 3465 | 3465 | 3460 | 32 |
| 440 | 20250226 | 120400 | 705693885 | 3465 | 3465 | 3465 | 3460 | 244 |
| 441 | 20250226 | 120300 | 704848435 | 3465 | 3465 | 3465 | 3465 | 602 |
| 442 | 20250226 | 120200 | 702762505 | 3465 | 3460 | 3465 | 3460 | 4144 |
| 443 | 20250226 | 120100 | 688415745 | 3465 | 3465 | 3465 | 3465 | 2 |
| 444 | 20250226 | 120000 | 688408815 | 3460 | 3465 | 3465 | 3460 | 502 |
| 445 | 20250226 | 115900 | 686671885 | 3460 | 3460 | 3460 | 3460 | 105 |
| 446 | 20250226 | 115800 | 686308585 | 3460 | 3460 | 3460 | 3460 | 806 |
| 447 | 20250226 | 115700 | 683519825 | 3460 | 3460 | 3460 | 3460 | 70 |
| 448 | 20250226 | 115600 | 683277625 | 3460 | 3460 | 3460 | 3460 | 55 |
| 449 | 20250226 | 115500 | 683087325 | 3460 | 3460 | 3460 | 3460 | 107 |
| 450 | 20250226 | 115400 | 682717105 | 3460 | 3460 | 3460 | 3455 | 87 |
| 451 | 20250226 | 115300 | 682416505 | 3460 | 3460 | 3460 | 3460 | 52 |
| 452 | 20250226 | 115200 | 682236585 | 3460 | 3460 | 3460 | 3455 | 5 |
| 453 | 20250226 | 115100 | 682219290 | 3460 | 3460 | 3460 | 3460 | 147 |
| 454 | 20250226 | 115000 | 681710670 | 3460 | 3460 | 3460 | 3460 | 7 |
| 455 | 20250226 | 114900 | 681686450 | 3460 | 3460 | 3460 | 3460 | 32 |
| 456 | 20250226 | 114800 | 681575730 | 3455 | 3460 | 3460 | 3455 | 502 |
| 457 | 20250226 | 114700 | 679841310 | 3455 | 3455 | 3455 | 3455 | 1000 |
| 458 | 20250226 | 114600 | 676386310 | 3455 | 3465 | 3465 | 3455 | 2005 |
| 459 | 20250226 | 114500 | 669453630 | 3465 | 3465 | 3465 | 3465 | 2 |
| 460 | 20250226 | 114400 | 669446700 | 3460 | 3460 | 3460 | 3460 | 191 |
| 461 | 20250226 | 114300 | 668785840 | 3460 | 3460 | 3460 | 3460 | 0 |
| 462 | 20250226 | 114200 | 668785840 | 3460 | 3460 | 3460 | 3460 | 2 |
| 463 | 20250226 | 114100 | 668778920 | 3460 | 3460 | 3460 | 3460 | 20 |
| 464 | 20250226 | 114000 | 668709720 | 3465 | 3460 | 3465 | 3460 | 223 |
| 465 | 20250226 | 113900 | 667938115 | 3460 | 3460 | 3460 | 3460 | 0 |
| 466 | 20250226 | 113800 | 667938115 | 3460 | 3465 | 3465 | 3460 | 123 |
| 467 | 20250226 | 113700 | 667512515 | 3465 | 3460 | 3465 | 3460 | 69 |
| 468 | 20250226 | 113600 | 667273750 | 3460 | 3460 | 3465 | 3460 | 817 |
| 469 | 20250226 | 113500 | 664446410 | 3460 | 3465 | 3465 | 3460 | 184 |
| 470 | 20250226 | 113400 | 663809595 | 3465 | 3465 | 3465 | 3465 | 2 |
| 471 | 20250226 | 113300 | 663802665 | 3465 | 3465 | 3465 | 3465 | 110 |
| 472 | 20250226 | 113200 | 663421515 | 3465 | 3465 | 3465 | 3465 | 0 |
| 473 | 20250226 | 113100 | 663421515 | 3465 | 3455 | 3465 | 3455 | 437 |
| 474 | 20250226 | 113000 | 661910020 | 3460 | 3460 | 3460 | 3460 | 1 |
| 475 | 20250226 | 112900 | 661906560 | 3455 | 3455 | 3455 | 3455 | 70 |
| 476 | 20250226 | 112800 | 661664710 | 3460 | 3460 | 3460 | 3450 | 640 |
| 477 | 20250226 | 112700 | 659452555 | 3465 | 3470 | 3470 | 3460 | 1249 |
| 478 | 20250226 | 112600 | 655121255 | 3470 | 3475 | 3475 | 3470 | 118 |
| 479 | 20250226 | 112500 | 654711760 | 3470 | 3465 | 3470 | 3460 | 225 |
| 480 | 20250226 | 112400 | 653932430 | 3460 | 3460 | 3460 | 3460 | 10 |
| 481 | 20250226 | 112300 | 653897830 | 3470 | 3465 | 3470 | 3465 | 886 |
| 482 | 20250226 | 112200 | 650824300 | 3460 | 3470 | 3470 | 3460 | 1890 |
| 483 | 20250226 | 112100 | 644275135 | 3465 | 3465 | 3470 | 3465 | 670 |
| 484 | 20250226 | 112000 | 641953405 | 3465 | 3465 | 3465 | 3465 | 1056 |
| 485 | 20250226 | 111900 | 638294365 | 3465 | 3455 | 3470 | 3455 | 5020 |
| 486 | 20250226 | 111800 | 620917305 | 3455 | 3455 | 3455 | 3450 | 121 |
| 487 | 20250226 | 111700 | 620499750 | 3450 | 3455 | 3455 | 3450 | 1010 |
| 488 | 20250226 | 111600 | 617013725 | 3455 | 3455 | 3455 | 3455 | 20 |
| 489 | 20250226 | 111500 | 616944625 | 3455 | 3455 | 3455 | 3455 | 0 |
| 490 | 20250226 | 111400 | 616944625 | 3455 | 3455 | 3455 | 3455 | 10 |
| 491 | 20250226 | 111300 | 616910075 | 3445 | 3450 | 3450 | 3445 | 100 |
| 492 | 20250226 | 111200 | 616565095 | 3455 | 3450 | 3460 | 3450 | 1773 |
| 493 | 20250226 | 111100 | 610448225 | 3450 | 3450 | 3450 | 3450 | 0 |
| 494 | 20250226 | 111000 | 610448225 | 3450 | 3450 | 3450 | 3445 | 2498 |
| 495 | 20250226 | 110900 | 601831975 | 3450 | 3455 | 3455 | 3450 | 50 |
| 496 | 20250226 | 110800 | 601659250 | 3455 | 3455 | 3455 | 3450 | 1900 |
| 497 | 20250226 | 110700 | 595094900 | 3460 | 3460 | 3460 | 3460 | 1 |
| 498 | 20250226 | 110600 | 595091440 | 3455 | 3455 | 3455 | 3455 | 10 |
| 499 | 20250226 | 110500 | 595056890 | 3455 | 3460 | 3460 | 3455 | 55 |
| 500 | 20250226 | 110400 | 594866740 | 3460 | 3460 | 3460 | 3460 | 1 |
| 501 | 20250226 | 110300 | 594863280 | 3455 | 3460 | 3460 | 3455 | 803 |
| 502 | 20250226 | 110200 | 592088900 | 3455 | 3460 | 3460 | 3455 | 342 |
| 503 | 20250226 | 110100 | 590907265 | 3455 | 3455 | 3455 | 3455 | 4 |
| 504 | 20250226 | 110000 | 590893445 | 3460 | 3460 | 3460 | 3460 | 1 |
| 505 | 20250226 | 105900 | 590889985 | 3455 | 3455 | 3455 | 3455 | 537 |
| 506 | 20250226 | 105800 | 589034650 | 3460 | 3460 | 3460 | 3460 | 50 |
| 507 | 20250226 | 105700 | 588861650 | 3460 | 3460 | 3460 | 3460 | 54 |
| 508 | 20250226 | 105600 | 588674810 | 3460 | 3460 | 3460 | 3460 | 21 |
| 509 | 20250226 | 105500 | 588602150 | 3455 | 3455 | 3455 | 3455 | 5 |
| 510 | 20250226 | 105400 | 588584875 | 3455 | 3465 | 3465 | 3455 | 666 |
| 511 | 20250226 | 105300 | 586279385 | 3465 | 3465 | 3465 | 3465 | 104 |
| 512 | 20250226 | 105200 | 585919025 | 3460 | 3460 | 3460 | 3460 | 42 |
| 513 | 20250226 | 105100 | 585773705 | 3465 | 3460 | 3465 | 3460 | 305 |
| 514 | 20250226 | 105000 | 584718380 | 3460 | 3460 | 3460 | 3460 | 502 |
| 515 | 20250226 | 104900 | 582981460 | 3460 | 3460 | 3460 | 3460 | 2 |
| 516 | 20250226 | 104800 | 582974540 | 3455 | 3455 | 3455 | 3455 | 517 |
| 517 | 20250226 | 104700 | 581188305 | 3460 | 3460 | 3460 | 3460 | 113 |
| 518 | 20250226 | 104600 | 580797325 | 3460 | 3460 | 3460 | 3460 | 996 |
| 519 | 20250226 | 104500 | 577351165 | 3465 | 3460 | 3465 | 3460 | 1738 |
| 520 | 20250226 | 104400 | 571337680 | 3460 | 3460 | 3460 | 3460 | 12 |
| 521 | 20250226 | 104300 | 571296160 | 3460 | 3460 | 3465 | 3460 | 848 |
| 522 | 20250226 | 104200 | 568362070 | 3460 | 3465 | 3465 | 3460 | 1363 |
| 523 | 20250226 | 104100 | 563645675 | 3470 | 3470 | 3470 | 3470 | 15 |
| 524 | 20250226 | 104000 | 563593625 | 3470 | 3470 | 3470 | 3470 | 17 |
| 525 | 20250226 | 103900 | 563534635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 526 | 20250226 | 103800 | 563534635 | 3470 | 3465 | 3470 | 3465 | 15 |
| 527 | 20250226 | 103700 | 563482640 | 3465 | 3465 | 3465 | 3465 | 490 |
| 528 | 20250226 | 103600 | 561784790 | 3465 | 3465 | 3470 | 3465 | 110 |
| 529 | 20250226 | 103500 | 561403635 | 3470 | 3470 | 3470 | 3470 | 3 |
| 530 | 20250226 | 103400 | 561393225 | 3475 | 3475 | 3475 | 3475 | 17 |
| 531 | 20250226 | 103300 | 561334150 | 3475 | 3470 | 3475 | 3470 | 638 |
| 532 | 20250226 | 103200 | 559119390 | 3470 | 3470 | 3470 | 3470 | 81 |
| 533 | 20250226 | 103100 | 558838320 | 3470 | 3475 | 3475 | 3470 | 358 |
| 534 | 20250226 | 103000 | 557595770 | 3475 | 3475 | 3475 | 3475 | 1555 |
| 535 | 20250226 | 102900 | 552192145 | 3475 | 3480 | 3480 | 3475 | 447 |
| 536 | 20250226 | 102800 | 550638570 | 3475 | 3470 | 3475 | 3470 | 3774 |
| 537 | 20250226 | 102700 | 537530110 | 3470 | 3460 | 3470 | 3460 | 4244 |
| 538 | 20250226 | 102600 | 522838775 | 3465 | 3465 | 3465 | 3460 | 13 |
| 539 | 20250226 | 102500 | 522793780 | 3465 | 3470 | 3470 | 3465 | 128 |
| 540 | 20250226 | 102400 | 522349955 | 3470 | 3470 | 3470 | 3470 | 100 |
| 541 | 20250226 | 102300 | 522002955 | 3470 | 3465 | 3470 | 3460 | 3622 |
| 542 | 20250226 | 102200 | 509457240 | 3465 | 3465 | 3465 | 3465 | 0 |
| 543 | 20250226 | 102100 | 509457240 | 3465 | 3465 | 3465 | 3465 | 533 |
| 544 | 20250226 | 102000 | 507610395 | 3465 | 3465 | 3465 | 3465 | 582 |
| 545 | 20250226 | 101900 | 505593765 | 3465 | 3465 | 3465 | 3465 | 39 |
| 546 | 20250226 | 101800 | 505458630 | 3460 | 3465 | 3465 | 3460 | 227 |
| 547 | 20250226 | 101700 | 504672180 | 3465 | 3460 | 3465 | 3460 | 1691 |
| 548 | 20250226 | 101600 | 498816140 | 3460 | 3460 | 3460 | 3455 | 402 |
| 549 | 20250226 | 101500 | 497425720 | 3455 | 3470 | 3470 | 3455 | 1294 |
| 550 | 20250226 | 101400 | 492949180 | 3470 | 3470 | 3475 | 3470 | 1506 |
| 551 | 20250226 | 101300 | 487723350 | 3470 | 3470 | 3470 | 3465 | 1573 |
| 552 | 20250226 | 101200 | 482267130 | 3470 | 3465 | 3470 | 3465 | 2822 |
| 553 | 20250226 | 101100 | 472481980 | 3460 | 3465 | 3465 | 3460 | 1548 |
| 554 | 20250226 | 101000 | 467125720 | 3465 | 3460 | 3465 | 3460 | 454 |
| 555 | 20250226 | 100900 | 465552625 | 3460 | 3465 | 3465 | 3460 | 453 |
| 556 | 20250226 | 100800 | 463983095 | 3465 | 3465 | 3465 | 3465 | 355 |
| 557 | 20250226 | 100700 | 462753020 | 3460 | 3465 | 3465 | 3460 | 3131 |
| 558 | 20250226 | 100600 | 451904125 | 3460 | 3450 | 3460 | 3450 | 10237 |
| 559 | 20250226 | 100500 | 416536660 | 3450 | 3445 | 3450 | 3445 | 145 |
| 560 | 20250226 | 100400 | 416036615 | 3445 | 3440 | 3450 | 3440 | 2106 |
| 561 | 20250226 | 100300 | 408786100 | 3435 | 3435 | 3435 | 3435 | 1 |
| 562 | 20250226 | 100200 | 408782665 | 3435 | 3440 | 3440 | 3435 | 195 |
| 563 | 20250226 | 100100 | 408112015 | 3435 | 3440 | 3440 | 3435 | 231 |
| 564 | 20250226 | 100000 | 407317780 | 3440 | 3435 | 3440 | 3435 | 103 |
| 565 | 20250226 | 095900 | 406963960 | 3435 | 3435 | 3435 | 3435 | 0 |
| 566 | 20250226 | 095800 | 406963960 | 3435 | 3435 | 3435 | 3430 | 705 |
| 567 | 20250226 | 095700 | 404542290 | 3435 | 3435 | 3435 | 3435 | 0 |
| 568 | 20250226 | 095600 | 404542290 | 3435 | 3435 | 3435 | 3430 | 739 |
| 569 | 20250226 | 095500 | 402003850 | 3440 | 3430 | 3440 | 3430 | 145 |
| 570 | 20250226 | 095400 | 401505785 | 3430 | 3445 | 3445 | 3430 | 5500 |
| 571 | 20250226 | 095300 | 382597830 | 3445 | 3445 | 3445 | 3445 | 659 |
| 572 | 20250226 | 095200 | 380327575 | 3445 | 3445 | 3445 | 3445 | 222 |
| 573 | 20250226 | 095100 | 379562785 | 3440 | 3440 | 3445 | 3440 | 649 |
| 574 | 20250226 | 095000 | 377329840 | 3445 | 3445 | 3445 | 3445 | 547 |
| 575 | 20250226 | 094900 | 375445425 | 3440 | 3445 | 3445 | 3440 | 451 |
| 576 | 20250226 | 094800 | 373892855 | 3445 | 3445 | 3445 | 3445 | 202 |
| 577 | 20250226 | 094700 | 373196965 | 3445 | 3445 | 3445 | 3440 | 67 |
| 578 | 20250226 | 094600 | 372966200 | 3445 | 3445 | 3445 | 3440 | 1067 |
| 579 | 20250226 | 094500 | 369291265 | 3445 | 3445 | 3445 | 3445 | 65 |
| 580 | 20250226 | 094400 | 369067340 | 3445 | 3450 | 3450 | 3445 | 1117 |
| 581 | 20250226 | 094300 | 365218495 | 3450 | 3445 | 3450 | 3440 | 1887 |
| 582 | 20250226 | 094200 | 358718845 | 3445 | 3440 | 3445 | 3440 | 1007 |
| 583 | 20250226 | 094100 | 355254750 | 3435 | 3435 | 3435 | 3435 | 471 |
| 584 | 20250226 | 094000 | 353636865 | 3440 | 3440 | 3445 | 3440 | 1086 |
| 585 | 20250226 | 093900 | 349901005 | 3440 | 3435 | 3440 | 3435 | 1285 |
| 586 | 20250226 | 093800 | 345485875 | 3435 | 3440 | 3440 | 3435 | 1807 |
| 587 | 20250226 | 093700 | 339278255 | 3440 | 3440 | 3440 | 3440 | 413 |
| 588 | 20250226 | 093600 | 337857535 | 3430 | 3430 | 3450 | 3430 | 5600 |
| 589 | 20250226 | 093500 | 318562345 | 3430 | 3440 | 3445 | 3430 | 4624 |
| 590 | 20250226 | 093400 | 302674400 | 3445 | 3440 | 3445 | 3435 | 2662 |
| 591 | 20250226 | 093300 | 293512520 | 3440 | 3440 | 3440 | 3435 | 1883 |
| 592 | 20250226 | 093200 | 287035045 | 3425 | 3420 | 3430 | 3420 | 1252 |
| 593 | 20250226 | 093100 | 282743650 | 3420 | 3420 | 3420 | 3420 | 0 |
| 594 | 20250226 | 093000 | 282743650 | 3420 | 3420 | 3420 | 3415 | 589 |
| 595 | 20250226 | 092900 | 280729280 | 3420 | 3410 | 3420 | 3410 | 765 |
| 596 | 20250226 | 092800 | 278117825 | 3420 | 3415 | 3420 | 3415 | 1312 |
| 597 | 20250226 | 092700 | 273631640 | 3415 | 3415 | 3415 | 3410 | 100 |
| 598 | 20250226 | 092600 | 273290235 | 3420 | 3410 | 3420 | 3410 | 2930 |
| 599 | 20250226 | 092500 | 263280285 | 3415 | 3415 | 3415 | 3415 | 206 |
| 600 | 20250226 | 092400 | 262576795 | 3415 | 3420 | 3420 | 3415 | 1157 |
| 601 | 20250226 | 092300 | 258625520 | 3420 | 3420 | 3420 | 3420 | 849 |
| 602 | 20250226 | 092200 | 255721940 | 3425 | 3415 | 3425 | 3415 | 1542 |
| 603 | 20250226 | 092100 | 250455205 | 3410 | 3415 | 3415 | 3410 | 3 |
| 604 | 20250226 | 092000 | 250444965 | 3415 | 3415 | 3415 | 3410 | 785 |
| 605 | 20250226 | 091900 | 247767095 | 3415 | 3425 | 3425 | 3415 | 192 |
| 606 | 20250226 | 091800 | 247111380 | 3410 | 3415 | 3430 | 3410 | 888 |
| 607 | 20250226 | 091700 | 244080025 | 3420 | 3430 | 3430 | 3420 | 1703 |
| 608 | 20250226 | 091600 | 238255735 | 3420 | 3420 | 3430 | 3420 | 516 |
| 609 | 20250226 | 091500 | 236486865 | 3410 | 3420 | 3425 | 3410 | 520 |
| 610 | 20250226 | 091400 | 234708430 | 3410 | 3425 | 3430 | 3410 | 277 |
| 611 | 20250226 | 091300 | 233759880 | 3430 | 3440 | 3440 | 3425 | 2949 |
| 612 | 20250226 | 091200 | 223645055 | 3430 | 3430 | 3440 | 3430 | 2262 |
| 613 | 20250226 | 091100 | 215883485 | 3430 | 3430 | 3435 | 3430 | 5447 |
| 614 | 20250226 | 091000 | 197191035 | 3425 | 3420 | 3425 | 3420 | 1869 |
| 615 | 20250226 | 090900 | 190792555 | 3420 | 3410 | 3420 | 3405 | 3644 |
| 616 | 20250226 | 090800 | 178355950 | 3410 | 3410 | 3410 | 3400 | 1683 |
| 617 | 20250226 | 090700 | 172627400 | 3405 | 3410 | 3410 | 3405 | 480 |
| 618 | 20250226 | 090600 | 170991180 | 3405 | 3410 | 3410 | 3405 | 1411 |
| 619 | 20250226 | 090500 | 166181160 | 3410 | 3390 | 3415 | 3390 | 3066 |
| 620 | 20250226 | 090400 | 155762050 | 3385 | 3385 | 3385 | 3380 | 1973 |
| 621 | 20250226 | 090300 | 149087660 | 3385 | 3375 | 3385 | 3375 | 2337 |
| 622 | 20250226 | 090200 | 141187795 | 3375 | 3370 | 3375 | 3365 | 5147 |
| 623 | 20250226 | 090100 | 123843540 | 3370 | 3370 | 3375 | 3360 | 7734 |
| 624 | 20250226 | 090000 | 97800870 | 3370 | 3405 | 3410 | 3370 | 28819 |