31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 192200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 6205 |
| 3 | 20250226 | 192100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20250226 | 192000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20250226 | 191900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20250226 | 191800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20250226 | 191700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20250226 | 191600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20250226 | 191500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20250226 | 191400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20250226 | 191300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20250226 | 191200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20250226 | 191100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20250226 | 191000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20250226 | 190900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20250226 | 190800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20250226 | 190700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20250226 | 190600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20250226 | 190500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20250226 | 190400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20250226 | 190300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20250226 | 190200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20250226 | 190100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20250226 | 190000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20250226 | 185900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20250226 | 185800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20250226 | 185700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20250226 | 185600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20250226 | 185500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20250226 | 185400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20250226 | 185300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20250226 | 185200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 6205 |
| 33 | 20250226 | 185100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20250226 | 185000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20250226 | 184900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20250226 | 184800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20250226 | 184700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20250226 | 184600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20250226 | 184500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20250226 | 184400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20250226 | 184300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20250226 | 184200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20250226 | 184100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20250226 | 184000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20250226 | 183900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20250226 | 183800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20250226 | 183700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20250226 | 183600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20250226 | 183500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20250226 | 183400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20250226 | 183300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20250226 | 183200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20250226 | 183100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20250226 | 183000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20250226 | 182900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20250226 | 182800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20250226 | 182700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20250226 | 182600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20250226 | 182500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20250226 | 182400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20250226 | 182300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20250226 | 182200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 6205 |
| 63 | 20250226 | 182100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20250226 | 182000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20250226 | 181900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20250226 | 181800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20250226 | 181700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20250226 | 181600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20250226 | 181500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20250226 | 181400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20250226 | 181300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20250226 | 181200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20250226 | 181100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20250226 | 181000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20250226 | 180900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20250226 | 180800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20250226 | 180700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20250226 | 180600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20250226 | 180500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20250226 | 180400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20250226 | 180300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20250226 | 180200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20250226 | 180100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20250226 | 180000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20250226 | 175900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20250226 | 175800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20250226 | 175700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20250226 | 175600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20250226 | 175500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20250226 | 175400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20250226 | 175300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20250226 | 175200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 6205 |
| 93 | 20250226 | 175100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20250226 | 175000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20250226 | 174900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20250226 | 174800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20250226 | 174700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20250226 | 174600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20250226 | 174500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20250226 | 174400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20250226 | 174300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20250226 | 174200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20250226 | 174100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20250226 | 174000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20250226 | 173900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20250226 | 173800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20250226 | 173700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20250226 | 173600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20250226 | 173500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20250226 | 173400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20250226 | 173300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20250226 | 173200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20250226 | 173100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20250226 | 173000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20250226 | 172900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20250226 | 172800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20250226 | 172700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20250226 | 172600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20250226 | 172500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20250226 | 172400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20250226 | 172300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20250226 | 172200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 6205 |
| 123 | 20250226 | 172100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20250226 | 172000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20250226 | 171900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20250226 | 171800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20250226 | 171700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20250226 | 171600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20250226 | 171500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20250226 | 171400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20250226 | 171300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20250226 | 171200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20250226 | 171100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20250226 | 171000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20250226 | 170900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20250226 | 170800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20250226 | 170700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20250226 | 170600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20250226 | 170500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20250226 | 170400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20250226 | 170300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20250226 | 170200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20250226 | 170100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20250226 | 170000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20250226 | 165900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20250226 | 165800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20250226 | 165700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20250226 | 165600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20250226 | 165500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20250226 | 165400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20250226 | 165300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20250226 | 165200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 6205 |
| 153 | 20250226 | 165100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20250226 | 165000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20250226 | 164900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20250226 | 164800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20250226 | 164700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20250226 | 164600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20250226 | 164500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20250226 | 164400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20250226 | 164300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20250226 | 164200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20250226 | 164100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20250226 | 164000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20250226 | 163900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20250226 | 163800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20250226 | 163700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20250226 | 163600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20250226 | 163500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20250226 | 163400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20250226 | 163300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20250226 | 163200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20250226 | 163100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20250226 | 163000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20250226 | 162900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20250226 | 162800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20250226 | 162700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20250226 | 162600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20250226 | 162500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20250226 | 162400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20250226 | 162300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20250226 | 162200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 6205 |
| 183 | 20250226 | 162100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20250226 | 162000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20250226 | 161900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20250226 | 161800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20250226 | 161700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20250226 | 161600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20250226 | 161500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20250226 | 161400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20250226 | 161300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20250226 | 161200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20250226 | 161100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20250226 | 161000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20250226 | 160900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20250226 | 160800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20250226 | 160700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20250226 | 160600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20250226 | 160500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20250226 | 160400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20250226 | 160300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20250226 | 160200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20250226 | 160100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20250226 | 160000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20250226 | 155900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20250226 | 155800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20250226 | 155700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20250226 | 155600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20250226 | 155500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20250226 | 155400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20250226 | 155300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20250226 | 155200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 6205 |
| 213 | 20250226 | 155100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20250226 | 155000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20250226 | 154900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20250226 | 154800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20250226 | 154700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20250226 | 154600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20250226 | 154500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20250226 | 154400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 221 | 20250226 | 154300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 222 | 20250226 | 154200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 223 | 20250226 | 154100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 224 | 20250226 | 154000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 225 | 20250226 | 153900 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 226 | 20250226 | 153800 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 227 | 20250226 | 153700 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 228 | 20250226 | 153600 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 229 | 20250226 | 153500 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 230 | 20250226 | 153400 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 231 | 20250226 | 153300 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 232 | 20250226 | 153200 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 233 | 20250226 | 153100 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 234 | 20250226 | 153000 | 3010325720 | 3480 | 3480 | 3480 | 3480 | 6205 |
| 235 | 20250226 | 152900 | 2988732320 | 3470 | 3470 | 3470 | 3470 | 0 |
| 236 | 20250226 | 152800 | 2988732320 | 3470 | 3470 | 3470 | 3470 | 0 |
| 237 | 20250226 | 152700 | 2988732320 | 3470 | 3470 | 3470 | 3470 | 0 |
| 238 | 20250226 | 152600 | 2988732320 | 3470 | 3470 | 3470 | 3470 | 0 |
| 239 | 20250226 | 152500 | 2988732320 | 3470 | 3470 | 3470 | 3470 | 0 |
| 240 | 20250226 | 152400 | 2988732320 | 3470 | 3470 | 3470 | 3470 | 0 |
| 241 | 20250226 | 152300 | 2988732320 | 3470 | 3470 | 3470 | 3470 | 0 |
| 242 | 20250226 | 152200 | 2988732320 | 3470 | 3470 | 3470 | 3470 | 0 |
| 243 | 20250226 | 152100 | 2988732320 | 3470 | 3470 | 3470 | 3470 | 0 |
| 244 | 20250226 | 152000 | 2988732320 | 3470 | 3470 | 3470 | 3470 | 0 |
| 245 | 20250226 | 151900 | 2988732320 | 3470 | 3470 | 3475 | 3465 | 2524 |
| 246 | 20250226 | 151800 | 2979973935 | 3475 | 3475 | 3475 | 3470 | 2051 |
| 247 | 20250226 | 151700 | 2972847675 | 3475 | 3465 | 3475 | 3465 | 798 |
| 248 | 20250226 | 151600 | 2970074635 | 3480 | 3480 | 3485 | 3465 | 4179 |
| 249 | 20250226 | 151500 | 2955562345 | 3485 | 3480 | 3485 | 3475 | 2417 |
| 250 | 20250226 | 151400 | 2947152690 | 3480 | 3460 | 3480 | 3460 | 15978 |
| 251 | 20250226 | 151300 | 2891777125 | 3460 | 3460 | 3460 | 3450 | 1401 |
| 252 | 20250226 | 151200 | 2886936900 | 3460 | 3460 | 3460 | 3455 | 1772 |
| 253 | 20250226 | 151100 | 2880810970 | 3455 | 3455 | 3460 | 3455 | 662 |
| 254 | 20250226 | 151000 | 2878522720 | 3455 | 3460 | 3460 | 3455 | 553 |
| 255 | 20250226 | 150900 | 2876610660 | 3460 | 3460 | 3470 | 3460 | 849 |
| 256 | 20250226 | 150800 | 2873666920 | 3470 | 3455 | 3470 | 3450 | 1635 |
| 257 | 20250226 | 150700 | 2868016770 | 3455 | 3465 | 3465 | 3455 | 4329 |
| 258 | 20250226 | 150600 | 2853058530 | 3460 | 3460 | 3465 | 3460 | 593 |
| 259 | 20250226 | 150500 | 2851004430 | 3460 | 3465 | 3470 | 3460 | 5995 |
| 260 | 20250226 | 150400 | 2830239150 | 3465 | 3470 | 3470 | 3465 | 2949 |
| 261 | 20250226 | 150300 | 2820018375 | 3465 | 3465 | 3465 | 3465 | 711 |
| 262 | 20250226 | 150200 | 2817554760 | 3465 | 3460 | 3465 | 3460 | 1074 |
| 263 | 20250226 | 150100 | 2813833980 | 3465 | 3460 | 3465 | 3460 | 686 |
| 264 | 20250226 | 150000 | 2811459325 | 3460 | 3465 | 3465 | 3455 | 729 |
| 265 | 20250226 | 145900 | 2808937760 | 3455 | 3460 | 3465 | 3450 | 7452 |
| 266 | 20250226 | 145800 | 2783214160 | 3455 | 3460 | 3460 | 3455 | 2999 |
| 267 | 20250226 | 145700 | 2772843365 | 3455 | 3455 | 3460 | 3455 | 7801 |
| 268 | 20250226 | 145600 | 2745888690 | 3460 | 3460 | 3465 | 3460 | 2879 |
| 269 | 20250226 | 145500 | 2735925550 | 3460 | 3460 | 3465 | 3460 | 707 |
| 270 | 20250226 | 145400 | 2733477190 | 3460 | 3465 | 3465 | 3460 | 1837 |
| 271 | 20250226 | 145300 | 2727115430 | 3465 | 3465 | 3475 | 3465 | 1890 |
| 272 | 20250226 | 145200 | 2720558505 | 3475 | 3465 | 3475 | 3465 | 873 |
| 273 | 20250226 | 145100 | 2717531730 | 3465 | 3465 | 3470 | 3465 | 1014 |
| 274 | 20250226 | 145000 | 2714014475 | 3465 | 3470 | 3475 | 3465 | 1013 |
| 275 | 20250226 | 144900 | 2710500865 | 3465 | 3465 | 3470 | 3460 | 1309 |
| 276 | 20250226 | 144800 | 2705964515 | 3465 | 3460 | 3470 | 3460 | 841 |
| 277 | 20250226 | 144700 | 2703053185 | 3460 | 3460 | 3465 | 3455 | 1299 |
| 278 | 20250226 | 144600 | 2698560810 | 3465 | 3465 | 3465 | 3455 | 6165 |
| 279 | 20250226 | 144500 | 2677227715 | 3465 | 3465 | 3470 | 3460 | 705 |
| 280 | 20250226 | 144400 | 2674784255 | 3465 | 3465 | 3465 | 3460 | 369 |
| 281 | 20250226 | 144300 | 2673506415 | 3465 | 3465 | 3470 | 3460 | 1522 |
| 282 | 20250226 | 144200 | 2668231755 | 3465 | 3465 | 3470 | 3465 | 685 |
| 283 | 20250226 | 144100 | 2665857100 | 3465 | 3460 | 3465 | 3455 | 405 |
| 284 | 20250226 | 144000 | 2664456165 | 3465 | 3465 | 3470 | 3465 | 928 |
| 285 | 20250226 | 143900 | 2661237750 | 3460 | 3465 | 3465 | 3460 | 846 |
| 286 | 20250226 | 143800 | 2658309385 | 3465 | 3465 | 3475 | 3460 | 1248 |
| 287 | 20250226 | 143700 | 2653983310 | 3465 | 3465 | 3475 | 3465 | 463 |
| 288 | 20250226 | 143600 | 2652378425 | 3465 | 3460 | 3465 | 3460 | 1130 |
| 289 | 20250226 | 143500 | 2648465015 | 3460 | 3470 | 3470 | 3460 | 224 |
| 290 | 20250226 | 143400 | 2647689345 | 3465 | 3470 | 3470 | 3455 | 1471 |
| 291 | 20250226 | 143300 | 2642597665 | 3470 | 3465 | 3470 | 3465 | 1231 |
| 292 | 20250226 | 143200 | 2638328320 | 3465 | 3475 | 3475 | 3465 | 655 |
| 293 | 20250226 | 143100 | 2636056130 | 3465 | 3465 | 3470 | 3465 | 632 |
| 294 | 20250226 | 143000 | 2633864860 | 3465 | 3465 | 3470 | 3465 | 2214 |
| 295 | 20250226 | 142900 | 2626186765 | 3465 | 3470 | 3470 | 3465 | 550 |
| 296 | 20250226 | 142800 | 2624279545 | 3465 | 3465 | 3470 | 3465 | 790 |
| 297 | 20250226 | 142700 | 2621539055 | 3465 | 3470 | 3475 | 3465 | 1016 |
| 298 | 20250226 | 142600 | 2618010350 | 3470 | 3465 | 3475 | 3465 | 1201 |
| 299 | 20250226 | 142500 | 2613843315 | 3470 | 3460 | 3470 | 3460 | 427 |
| 300 | 20250226 | 142400 | 2612363490 | 3455 | 3465 | 3470 | 3455 | 1096 |
| 301 | 20250226 | 142300 | 2608562750 | 3465 | 3460 | 3465 | 3455 | 1041 |
| 302 | 20250226 | 142200 | 2604961205 | 3455 | 3460 | 3460 | 3455 | 1102 |
| 303 | 20250226 | 142100 | 2601152805 | 3460 | 3460 | 3470 | 3460 | 811 |
| 304 | 20250226 | 142000 | 2598342560 | 3460 | 3465 | 3465 | 3460 | 780 |
| 305 | 20250226 | 141900 | 2595640420 | 3465 | 3460 | 3470 | 3460 | 581 |
| 306 | 20250226 | 141800 | 2593628960 | 3460 | 3460 | 3460 | 3455 | 358 |
| 307 | 20250226 | 141700 | 2592391040 | 3460 | 3460 | 3465 | 3455 | 3550 |
| 308 | 20250226 | 141600 | 2580103280 | 3460 | 3455 | 3460 | 3455 | 331 |
| 309 | 20250226 | 141500 | 2578959250 | 3460 | 3460 | 3470 | 3460 | 745 |
| 310 | 20250226 | 141400 | 2576378625 | 3460 | 3470 | 3470 | 3460 | 844 |
| 311 | 20250226 | 141300 | 2573451970 | 3470 | 3465 | 3470 | 3460 | 698 |
| 312 | 20250226 | 141200 | 2571031435 | 3465 | 3470 | 3470 | 3465 | 373 |
| 313 | 20250226 | 141100 | 2569737950 | 3465 | 3470 | 3470 | 3460 | 548 |
| 314 | 20250226 | 141000 | 2567837470 | 3475 | 3470 | 3475 | 3455 | 1503 |
| 315 | 20250226 | 140900 | 2562629065 | 3470 | 3465 | 3470 | 3465 | 1218 |
| 316 | 20250226 | 140800 | 2558406575 | 3470 | 3465 | 3470 | 3465 | 2879 |
| 317 | 20250226 | 140700 | 2548417155 | 3465 | 3460 | 3470 | 3460 | 714 |
| 318 | 20250226 | 140600 | 2545942580 | 3465 | 3460 | 3465 | 3460 | 495 |
| 319 | 20250226 | 140500 | 2544228480 | 3465 | 3460 | 3465 | 3460 | 420 |
| 320 | 20250226 | 140400 | 2542774240 | 3460 | 3460 | 3465 | 3455 | 1646 |
| 321 | 20250226 | 140300 | 2537075040 | 3455 | 3445 | 3455 | 3445 | 349 |
| 322 | 20250226 | 140200 | 2535869975 | 3445 | 3455 | 3455 | 3445 | 3324 |
| 323 | 20250226 | 140100 | 2524404630 | 3455 | 3455 | 3460 | 3455 | 872 |
| 324 | 20250226 | 140000 | 2521388605 | 3455 | 3460 | 3460 | 3450 | 8829 |
| 325 | 20250226 | 135900 | 2490899010 | 3460 | 3460 | 3470 | 3460 | 916 |
| 326 | 20250226 | 135800 | 2487727845 | 3460 | 3475 | 3480 | 3460 | 1345 |
| 327 | 20250226 | 135700 | 2483054820 | 3480 | 3480 | 3480 | 3470 | 1093 |
| 328 | 20250226 | 135600 | 2479253155 | 3480 | 3475 | 3480 | 3470 | 903 |
| 329 | 20250226 | 135500 | 2476114575 | 3470 | 3480 | 3480 | 3470 | 226 |
| 330 | 20250226 | 135400 | 2475329385 | 3480 | 3475 | 3480 | 3470 | 1301 |
| 331 | 20250226 | 135300 | 2470804005 | 3475 | 3470 | 3475 | 3470 | 500 |
| 332 | 20250226 | 135200 | 2469067570 | 3470 | 3470 | 3470 | 3465 | 1129 |
| 333 | 20250226 | 135100 | 2465151170 | 3470 | 3475 | 3480 | 3455 | 6998 |
| 334 | 20250226 | 135000 | 2440903180 | 3475 | 3475 | 3480 | 3470 | 661 |
| 335 | 20250226 | 134900 | 2438606590 | 3480 | 3480 | 3480 | 3475 | 772 |
| 336 | 20250226 | 134800 | 2435920735 | 3490 | 3480 | 3490 | 3475 | 1037 |
| 337 | 20250226 | 134700 | 2432309155 | 3480 | 3475 | 3480 | 3475 | 709 |
| 338 | 20250226 | 134600 | 2429843130 | 3475 | 3480 | 3480 | 3475 | 507 |
| 339 | 20250226 | 134500 | 2428080180 | 3480 | 3480 | 3480 | 3475 | 2195 |
| 340 | 20250226 | 134400 | 2420443670 | 3470 | 3475 | 3480 | 3470 | 814 |
| 341 | 20250226 | 134300 | 2417612230 | 3480 | 3485 | 3490 | 3475 | 1045 |
| 342 | 20250226 | 134200 | 2413973010 | 3485 | 3490 | 3490 | 3480 | 455 |
| 343 | 20250226 | 134100 | 2412386815 | 3490 | 3485 | 3490 | 3480 | 1193 |
| 344 | 20250226 | 134000 | 2408227195 | 3485 | 3490 | 3490 | 3485 | 611 |
| 345 | 20250226 | 133900 | 2406096820 | 3490 | 3485 | 3490 | 3485 | 589 |
| 346 | 20250226 | 133800 | 2404041915 | 3490 | 3485 | 3495 | 3485 | 2923 |
| 347 | 20250226 | 133700 | 2393838855 | 3490 | 3485 | 3490 | 3485 | 865 |
| 348 | 20250226 | 133600 | 2390820420 | 3485 | 3480 | 3490 | 3480 | 491 |
| 349 | 20250226 | 133500 | 2389108250 | 3480 | 3480 | 3480 | 3460 | 1963 |
| 350 | 20250226 | 133400 | 2382288010 | 3475 | 3480 | 3480 | 3475 | 471 |
| 351 | 20250226 | 133300 | 2380649640 | 3475 | 3475 | 3475 | 3470 | 430 |
| 352 | 20250226 | 133200 | 2379156095 | 3475 | 3475 | 3480 | 3470 | 679 |
| 353 | 20250226 | 133100 | 2376797030 | 3475 | 3465 | 3475 | 3465 | 2538 |
| 354 | 20250226 | 133000 | 2367993975 | 3455 | 3465 | 3465 | 3455 | 893 |
| 355 | 20250226 | 132900 | 2364902620 | 3465 | 3465 | 3465 | 3455 | 565 |
| 356 | 20250226 | 132800 | 2362947005 | 3460 | 3460 | 3460 | 3455 | 1614 |
| 357 | 20250226 | 132700 | 2357363370 | 3445 | 3455 | 3455 | 3445 | 493 |
| 358 | 20250226 | 132600 | 2355662925 | 3445 | 3475 | 3475 | 3420 | 32291 |
| 359 | 20250226 | 132500 | 2244437370 | 3480 | 3480 | 3480 | 3470 | 1566 |
| 360 | 20250226 | 132400 | 2238997285 | 3475 | 3480 | 3480 | 3475 | 693 |
| 361 | 20250226 | 132300 | 2236585675 | 3480 | 3475 | 3480 | 3475 | 499 |
| 362 | 20250226 | 132200 | 2234850220 | 3475 | 3475 | 3480 | 3475 | 1007 |
| 363 | 20250226 | 132100 | 2231349425 | 3475 | 3485 | 3485 | 3475 | 5734 |
| 364 | 20250226 | 132000 | 2211396395 | 3485 | 3490 | 3490 | 3485 | 831 |
| 365 | 20250226 | 131900 | 2208498340 | 3485 | 3490 | 3495 | 3485 | 540 |
| 366 | 20250226 | 131800 | 2206614710 | 3490 | 3490 | 3490 | 3485 | 2261 |
| 367 | 20250226 | 131700 | 2198730125 | 3485 | 3490 | 3490 | 3485 | 734 |
| 368 | 20250226 | 131600 | 2196169535 | 3485 | 3490 | 3490 | 3485 | 528 |
| 369 | 20250226 | 131500 | 2194327700 | 3490 | 3490 | 3490 | 3485 | 1289 |
| 370 | 20250226 | 131400 | 2189830115 | 3485 | 3485 | 3485 | 3485 | 96 |
| 371 | 20250226 | 131300 | 2189495555 | 3485 | 3485 | 3485 | 3480 | 998 |
| 372 | 20250226 | 131200 | 2186018195 | 3485 | 3480 | 3490 | 3480 | 1101 |
| 373 | 20250226 | 131100 | 2182180745 | 3480 | 3485 | 3485 | 3475 | 170 |
| 374 | 20250226 | 131000 | 2181589230 | 3470 | 3480 | 3480 | 3470 | 3613 |
| 375 | 20250226 | 130900 | 2169049805 | 3480 | 3485 | 3490 | 3480 | 1778 |
| 376 | 20250226 | 130800 | 2162854345 | 3480 | 3485 | 3490 | 3475 | 1506 |
| 377 | 20250226 | 130700 | 2157615480 | 3490 | 3490 | 3495 | 3490 | 1098 |
| 378 | 20250226 | 130600 | 2153781580 | 3490 | 3495 | 3495 | 3490 | 417 |
| 379 | 20250226 | 130500 | 2152324690 | 3495 | 3495 | 3495 | 3490 | 1148 |
| 380 | 20250226 | 130400 | 2148312440 | 3490 | 3495 | 3495 | 3490 | 748 |
| 381 | 20250226 | 130300 | 2145698700 | 3490 | 3500 | 3500 | 3490 | 469 |
| 382 | 20250226 | 130200 | 2144058240 | 3500 | 3490 | 3500 | 3490 | 739 |
| 383 | 20250226 | 130100 | 2141475220 | 3490 | 3495 | 3495 | 3485 | 1092 |
| 384 | 20250226 | 130000 | 2137662260 | 3495 | 3495 | 3495 | 3490 | 749 |
| 385 | 20250226 | 125900 | 2135044935 | 3495 | 3495 | 3495 | 3485 | 1174 |
| 386 | 20250226 | 125800 | 2130944155 | 3490 | 3490 | 3490 | 3490 | 625 |
| 387 | 20250226 | 125700 | 2128762905 | 3495 | 3485 | 3500 | 3485 | 784 |
| 388 | 20250226 | 125600 | 2126029725 | 3485 | 3485 | 3485 | 3485 | 1355 |
| 389 | 20250226 | 125500 | 2121307550 | 3485 | 3495 | 3495 | 3485 | 718 |
| 390 | 20250226 | 125400 | 2118802855 | 3495 | 3495 | 3495 | 3495 | 1201 |
| 391 | 20250226 | 125300 | 2114605360 | 3495 | 3495 | 3500 | 3490 | 1928 |
| 392 | 20250226 | 125200 | 2107861775 | 3495 | 3500 | 3500 | 3490 | 1043 |
| 393 | 20250226 | 125100 | 2104212740 | 3500 | 3500 | 3500 | 3500 | 282 |
| 394 | 20250226 | 125000 | 2103225740 | 3500 | 3500 | 3500 | 3500 | 401 |
| 395 | 20250226 | 124900 | 2101822240 | 3500 | 3490 | 3500 | 3490 | 1325 |
| 396 | 20250226 | 124800 | 2097188385 | 3485 | 3495 | 3495 | 3485 | 375 |
| 397 | 20250226 | 124700 | 2095878580 | 3495 | 3495 | 3495 | 3495 | 78 |
| 398 | 20250226 | 124600 | 2095605970 | 3500 | 3495 | 3500 | 3495 | 1248 |
| 399 | 20250226 | 124500 | 2091238630 | 3495 | 3495 | 3495 | 3490 | 684 |
| 400 | 20250226 | 124400 | 2088848055 | 3500 | 3500 | 3500 | 3500 | 18 |
| 401 | 20250226 | 124300 | 2088785055 | 3490 | 3490 | 3500 | 3475 | 4323 |
| 402 | 20250226 | 124200 | 2073713455 | 3490 | 3495 | 3495 | 3490 | 259 |
| 403 | 20250226 | 124100 | 2072808495 | 3500 | 3500 | 3500 | 3500 | 593 |
| 404 | 20250226 | 124000 | 2070732995 | 3495 | 3495 | 3500 | 3495 | 472 |
| 405 | 20250226 | 123900 | 2069081480 | 3495 | 3485 | 3500 | 3485 | 1006 |
| 406 | 20250226 | 123800 | 2065564575 | 3485 | 3490 | 3500 | 3485 | 3104 |
| 407 | 20250226 | 123700 | 2054716410 | 3490 | 3500 | 3500 | 3490 | 3887 |
| 408 | 20250226 | 123600 | 2041138600 | 3500 | 3500 | 3500 | 3500 | 906 |
| 409 | 20250226 | 123500 | 2037967600 | 3500 | 3490 | 3500 | 3490 | 1260 |
| 410 | 20250226 | 123400 | 2033567255 | 3490 | 3490 | 3490 | 3490 | 54 |
| 411 | 20250226 | 123300 | 2033378795 | 3495 | 3490 | 3500 | 3490 | 1327 |
| 412 | 20250226 | 123200 | 2028738675 | 3490 | 3500 | 3500 | 3490 | 321 |
| 413 | 20250226 | 123100 | 2027616640 | 3500 | 3505 | 3505 | 3500 | 652 |
| 414 | 20250226 | 123000 | 2025334635 | 3495 | 3495 | 3505 | 3495 | 804 |
| 415 | 20250226 | 122900 | 2022518695 | 3500 | 3500 | 3500 | 3490 | 404 |
| 416 | 20250226 | 122800 | 2021105095 | 3505 | 3500 | 3505 | 3500 | 1283 |
| 417 | 20250226 | 122700 | 2016613220 | 3505 | 3505 | 3505 | 3500 | 446 |
| 418 | 20250226 | 122600 | 2015050515 | 3500 | 3500 | 3510 | 3500 | 975 |
| 419 | 20250226 | 122500 | 2011631115 | 3505 | 3505 | 3505 | 3500 | 442 |
| 420 | 20250226 | 122400 | 2010082675 | 3505 | 3510 | 3510 | 3505 | 778 |
| 421 | 20250226 | 122300 | 2007352860 | 3510 | 3505 | 3510 | 3505 | 1078 |
| 422 | 20250226 | 122200 | 2003569155 | 3500 | 3500 | 3510 | 3500 | 1296 |
| 423 | 20250226 | 122100 | 1999031575 | 3500 | 3505 | 3510 | 3500 | 267 |
| 424 | 20250226 | 122000 | 1998095800 | 3505 | 3505 | 3505 | 3500 | 1289 |
| 425 | 20250226 | 121900 | 1993578145 | 3505 | 3500 | 3505 | 3495 | 376 |
| 426 | 20250226 | 121800 | 1992261110 | 3495 | 3490 | 3495 | 3490 | 629 |
| 427 | 20250226 | 121700 | 1990065410 | 3495 | 3495 | 3495 | 3490 | 854 |
| 428 | 20250226 | 121600 | 1987081820 | 3490 | 3490 | 3490 | 3490 | 1149 |
| 429 | 20250226 | 121500 | 1983071810 | 3490 | 3485 | 3490 | 3480 | 3814 |
| 430 | 20250226 | 121400 | 1969772110 | 3485 | 3495 | 3495 | 3485 | 1016 |
| 431 | 20250226 | 121300 | 1966225965 | 3495 | 3500 | 3500 | 3420 | 43490 |
| 432 | 20250226 | 121200 | 1815589020 | 3505 | 3500 | 3510 | 3495 | 1900 |
| 433 | 20250226 | 121100 | 1808936435 | 3500 | 3510 | 3510 | 3500 | 1255 |
| 434 | 20250226 | 121000 | 1804533970 | 3510 | 3510 | 3515 | 3505 | 763 |
| 435 | 20250226 | 120900 | 1801853330 | 3505 | 3505 | 3510 | 3500 | 1205 |
| 436 | 20250226 | 120800 | 1797628770 | 3510 | 3500 | 3510 | 3500 | 293 |
| 437 | 20250226 | 120700 | 1796601415 | 3500 | 3505 | 3510 | 3500 | 1278 |
| 438 | 20250226 | 120600 | 1792118630 | 3500 | 3505 | 3515 | 3500 | 1791 |
| 439 | 20250226 | 120500 | 1785826860 | 3505 | 3505 | 3510 | 3505 | 581 |
| 440 | 20250226 | 120400 | 1783787830 | 3505 | 3505 | 3515 | 3505 | 1123 |
| 441 | 20250226 | 120300 | 1779846525 | 3505 | 3505 | 3515 | 3505 | 486 |
| 442 | 20250226 | 120200 | 1778140840 | 3505 | 3505 | 3505 | 3505 | 190 |
| 443 | 20250226 | 120100 | 1777474890 | 3505 | 3505 | 3510 | 3505 | 627 |
| 444 | 20250226 | 120000 | 1775274705 | 3510 | 3500 | 3510 | 3500 | 1846 |
| 445 | 20250226 | 115900 | 1768805450 | 3500 | 3505 | 3505 | 3500 | 667 |
| 446 | 20250226 | 115800 | 1766468430 | 3505 | 3510 | 3515 | 3505 | 1408 |
| 447 | 20250226 | 115700 | 1761531140 | 3510 | 3510 | 3515 | 3505 | 1236 |
| 448 | 20250226 | 115600 | 1757189560 | 3510 | 3510 | 3515 | 3510 | 196 |
| 449 | 20250226 | 115500 | 1756501145 | 3510 | 3510 | 3515 | 3505 | 1031 |
| 450 | 20250226 | 115400 | 1752880030 | 3515 | 3510 | 3520 | 3510 | 877 |
| 451 | 20250226 | 115300 | 1749797060 | 3510 | 3510 | 3510 | 3505 | 396 |
| 452 | 20250226 | 115200 | 1748408685 | 3515 | 3510 | 3515 | 3510 | 458 |
| 453 | 20250226 | 115100 | 1746799160 | 3510 | 3510 | 3520 | 3510 | 947 |
| 454 | 20250226 | 115000 | 1743467920 | 3510 | 3510 | 3515 | 3505 | 669 |
| 455 | 20250226 | 114900 | 1741118790 | 3510 | 3515 | 3515 | 3510 | 418 |
| 456 | 20250226 | 114800 | 1739650075 | 3515 | 3520 | 3520 | 3510 | 702 |
| 457 | 20250226 | 114700 | 1737180475 | 3520 | 3515 | 3520 | 3515 | 934 |
| 458 | 20250226 | 114600 | 1733892960 | 3515 | 3515 | 3520 | 3510 | 399 |
| 459 | 20250226 | 114500 | 1732489495 | 3515 | 3515 | 3520 | 3515 | 353 |
| 460 | 20250226 | 114400 | 1731247305 | 3515 | 3515 | 3525 | 3515 | 1074 |
| 461 | 20250226 | 114300 | 1727463420 | 3515 | 3515 | 3515 | 3515 | 206 |
| 462 | 20250226 | 114200 | 1726739330 | 3510 | 3515 | 3520 | 3510 | 1203 |
| 463 | 20250226 | 114100 | 1722511075 | 3515 | 3520 | 3525 | 3515 | 943 |
| 464 | 20250226 | 114000 | 1719191675 | 3520 | 3510 | 3520 | 3510 | 1098 |
| 465 | 20250226 | 113900 | 1715335045 | 3510 | 3520 | 3525 | 3510 | 720 |
| 466 | 20250226 | 113800 | 1712802425 | 3525 | 3520 | 3525 | 3515 | 1969 |
| 467 | 20250226 | 113700 | 1705871565 | 3515 | 3520 | 3525 | 3515 | 1006 |
| 468 | 20250226 | 113600 | 1702330340 | 3515 | 3510 | 3515 | 3510 | 146 |
| 469 | 20250226 | 113500 | 1701817230 | 3505 | 3515 | 3515 | 3505 | 1063 |
| 470 | 20250226 | 113400 | 1698080920 | 3510 | 3510 | 3520 | 3510 | 929 |
| 471 | 20250226 | 113300 | 1694816220 | 3510 | 3510 | 3515 | 3510 | 1116 |
| 472 | 20250226 | 113200 | 1690897930 | 3510 | 3520 | 3520 | 3510 | 5842 |
| 473 | 20250226 | 113100 | 1670383005 | 3525 | 3520 | 3525 | 3520 | 1119 |
| 474 | 20250226 | 113000 | 1666438955 | 3520 | 3515 | 3520 | 3515 | 210 |
| 475 | 20250226 | 112900 | 1665699760 | 3515 | 3525 | 3530 | 3515 | 1341 |
| 476 | 20250226 | 112800 | 1660979700 | 3525 | 3525 | 3530 | 3520 | 1365 |
| 477 | 20250226 | 112700 | 1656166650 | 3525 | 3525 | 3525 | 3520 | 602 |
| 478 | 20250226 | 112600 | 1654044645 | 3520 | 3525 | 3525 | 3520 | 858 |
| 479 | 20250226 | 112500 | 1651021800 | 3530 | 3530 | 3540 | 3525 | 729 |
| 480 | 20250226 | 112400 | 1648447725 | 3530 | 3525 | 3530 | 3525 | 281 |
| 481 | 20250226 | 112300 | 1647456155 | 3530 | 3530 | 3530 | 3525 | 841 |
| 482 | 20250226 | 112200 | 1644488425 | 3530 | 3525 | 3530 | 3525 | 290 |
| 483 | 20250226 | 112100 | 1643466165 | 3530 | 3520 | 3530 | 3520 | 2974 |
| 484 | 20250226 | 112000 | 1632991240 | 3525 | 3530 | 3530 | 3525 | 1194 |
| 485 | 20250226 | 111900 | 1628779965 | 3530 | 3530 | 3530 | 3530 | 209 |
| 486 | 20250226 | 111800 | 1628042195 | 3530 | 3525 | 3530 | 3525 | 809 |
| 487 | 20250226 | 111700 | 1625187540 | 3520 | 3525 | 3530 | 3520 | 1648 |
| 488 | 20250226 | 111600 | 1619381760 | 3525 | 3530 | 3530 | 3525 | 1641 |
| 489 | 20250226 | 111500 | 1613595830 | 3525 | 3530 | 3535 | 3525 | 1888 |
| 490 | 20250226 | 111400 | 1606929610 | 3540 | 3540 | 3540 | 3530 | 1963 |
| 491 | 20250226 | 111300 | 1599993315 | 3540 | 3535 | 3540 | 3530 | 1024 |
| 492 | 20250226 | 111200 | 1596369555 | 3540 | 3540 | 3540 | 3535 | 822 |
| 493 | 20250226 | 111100 | 1593461440 | 3535 | 3530 | 3535 | 3530 | 210 |
| 494 | 20250226 | 111000 | 1592719095 | 3535 | 3530 | 3535 | 3530 | 851 |
| 495 | 20250226 | 110900 | 1589711850 | 3540 | 3540 | 3540 | 3530 | 749 |
| 496 | 20250226 | 110800 | 1587067200 | 3535 | 3535 | 3535 | 3535 | 2011 |
| 497 | 20250226 | 110700 | 1579958315 | 3535 | 3535 | 3535 | 3535 | 315 |
| 498 | 20250226 | 110600 | 1578844790 | 3530 | 3530 | 3530 | 3530 | 421 |
| 499 | 20250226 | 110500 | 1577358660 | 3530 | 3530 | 3530 | 3530 | 2049 |
| 500 | 20250226 | 110400 | 1570125690 | 3530 | 3530 | 3530 | 3530 | 900 |
| 501 | 20250226 | 110300 | 1566948690 | 3530 | 3530 | 3530 | 3530 | 385 |
| 502 | 20250226 | 110200 | 1565589640 | 3530 | 3525 | 3530 | 3525 | 946 |
| 503 | 20250226 | 110100 | 1562250360 | 3530 | 3530 | 3530 | 3525 | 2578 |
| 504 | 20250226 | 110000 | 1553150175 | 3525 | 3530 | 3530 | 3525 | 285 |
| 505 | 20250226 | 105900 | 1552144135 | 3525 | 3530 | 3530 | 3525 | 1514 |
| 506 | 20250226 | 105800 | 1546799725 | 3525 | 3520 | 3530 | 3520 | 243 |
| 507 | 20250226 | 105700 | 1545942080 | 3525 | 3520 | 3525 | 3515 | 1369 |
| 508 | 20250226 | 105600 | 1541126705 | 3525 | 3530 | 3530 | 3520 | 311 |
| 509 | 20250226 | 105500 | 1540030325 | 3525 | 3520 | 3530 | 3520 | 16446 |
| 510 | 20250226 | 105400 | 1482056660 | 3525 | 3520 | 3525 | 3520 | 3192 |
| 511 | 20250226 | 105300 | 1470820290 | 3525 | 3525 | 3525 | 3525 | 615 |
| 512 | 20250226 | 105200 | 1468652415 | 3525 | 3530 | 3530 | 3525 | 3142 |
| 513 | 20250226 | 105100 | 1457573930 | 3535 | 3530 | 3535 | 3530 | 589 |
| 514 | 20250226 | 105000 | 1455492075 | 3535 | 3530 | 3535 | 3530 | 1783 |
| 515 | 20250226 | 104900 | 1449196955 | 3535 | 3525 | 3540 | 3520 | 6291 |
| 516 | 20250226 | 104800 | 1426953720 | 3530 | 3525 | 3530 | 3520 | 3026 |
| 517 | 20250226 | 104700 | 1416285450 | 3525 | 3530 | 3530 | 3525 | 729 |
| 518 | 20250226 | 104600 | 1413714685 | 3530 | 3530 | 3535 | 3520 | 2194 |
| 519 | 20250226 | 104500 | 1405974525 | 3525 | 3530 | 3530 | 3525 | 169 |
| 520 | 20250226 | 104400 | 1405377960 | 3530 | 3530 | 3530 | 3520 | 1027 |
| 521 | 20250226 | 104300 | 1401757610 | 3530 | 3525 | 3530 | 3525 | 285 |
| 522 | 20250226 | 104200 | 1400751625 | 3530 | 3525 | 3530 | 3525 | 1476 |
| 523 | 20250226 | 104100 | 1395543415 | 3525 | 3525 | 3525 | 3520 | 375 |
| 524 | 20250226 | 104000 | 1394222045 | 3530 | 3530 | 3530 | 3530 | 460 |
| 525 | 20250226 | 103900 | 1392598245 | 3530 | 3530 | 3530 | 3530 | 919 |
| 526 | 20250226 | 103800 | 1389354175 | 3530 | 3530 | 3530 | 3530 | 533 |
| 527 | 20250226 | 103700 | 1387472685 | 3530 | 3525 | 3530 | 3525 | 259 |
| 528 | 20250226 | 103600 | 1386558420 | 3525 | 3520 | 3530 | 3520 | 1356 |
| 529 | 20250226 | 103500 | 1381775970 | 3525 | 3525 | 3525 | 3525 | 209 |
| 530 | 20250226 | 103400 | 1381039245 | 3515 | 3525 | 3530 | 3515 | 750 |
| 531 | 20250226 | 103300 | 1378393680 | 3525 | 3520 | 3525 | 3520 | 5983 |
| 532 | 20250226 | 103200 | 1357307455 | 3520 | 3515 | 3520 | 3515 | 398 |
| 533 | 20250226 | 103100 | 1355906810 | 3520 | 3515 | 3520 | 3500 | 1019 |
| 534 | 20250226 | 103000 | 1352328835 | 3525 | 3515 | 3525 | 3500 | 6453 |
| 535 | 20250226 | 102900 | 1329700925 | 3515 | 3535 | 3535 | 3515 | 3821 |
| 536 | 20250226 | 102800 | 1316243765 | 3535 | 3535 | 3535 | 3535 | 279 |
| 537 | 20250226 | 102700 | 1315257500 | 3540 | 3540 | 3540 | 3530 | 2747 |
| 538 | 20250226 | 102600 | 1305554570 | 3540 | 3545 | 3545 | 3530 | 819 |
| 539 | 20250226 | 102500 | 1302654920 | 3545 | 3530 | 3545 | 3530 | 5441 |
| 540 | 20250226 | 102400 | 1283384465 | 3530 | 3530 | 3535 | 3530 | 2104 |
| 541 | 20250226 | 102300 | 1275956305 | 3530 | 3530 | 3530 | 3525 | 2935 |
| 542 | 20250226 | 102200 | 1265595780 | 3530 | 3530 | 3530 | 3530 | 272 |
| 543 | 20250226 | 102100 | 1264635620 | 3530 | 3535 | 3535 | 3530 | 833 |
| 544 | 20250226 | 102000 | 1261691320 | 3535 | 3520 | 3535 | 3520 | 793 |
| 545 | 20250226 | 101900 | 1258892385 | 3515 | 3530 | 3535 | 3515 | 5356 |
| 546 | 20250226 | 101800 | 1239995870 | 3535 | 3535 | 3535 | 3535 | 361 |
| 547 | 20250226 | 101700 | 1238719735 | 3535 | 3530 | 3535 | 3525 | 870 |
| 548 | 20250226 | 101600 | 1235645755 | 3535 | 3525 | 3535 | 3525 | 1693 |
| 549 | 20250226 | 101500 | 1229668840 | 3530 | 3525 | 3530 | 3525 | 958 |
| 550 | 20250226 | 101400 | 1226288145 | 3525 | 3530 | 3535 | 3525 | 1958 |
| 551 | 20250226 | 101300 | 1219376245 | 3530 | 3530 | 3535 | 3525 | 3130 |
| 552 | 20250226 | 101200 | 1208327945 | 3535 | 3535 | 3535 | 3530 | 804 |
| 553 | 20250226 | 101100 | 1205487735 | 3535 | 3530 | 3535 | 3530 | 301 |
| 554 | 20250226 | 101000 | 1204424160 | 3535 | 3530 | 3535 | 3530 | 2955 |
| 555 | 20250226 | 100900 | 1193983185 | 3525 | 3525 | 3525 | 3520 | 2323 |
| 556 | 20250226 | 100800 | 1185794615 | 3525 | 3515 | 3525 | 3510 | 3506 |
| 557 | 20250226 | 100700 | 1173454025 | 3520 | 3520 | 3525 | 3520 | 728 |
| 558 | 20250226 | 100600 | 1170889930 | 3520 | 3520 | 3520 | 3505 | 2387 |
| 559 | 20250226 | 100500 | 1162507305 | 3520 | 3520 | 3520 | 3515 | 210 |
| 560 | 20250226 | 100400 | 1161768110 | 3515 | 3535 | 3535 | 3515 | 1014 |
| 561 | 20250226 | 100300 | 1158195405 | 3535 | 3520 | 3540 | 3520 | 834 |
| 562 | 20250226 | 100200 | 1155246630 | 3545 | 3525 | 3545 | 3510 | 3236 |
| 563 | 20250226 | 100100 | 1143817955 | 3515 | 3520 | 3525 | 3505 | 998 |
| 564 | 20250226 | 100000 | 1140317290 | 3525 | 3525 | 3525 | 3515 | 1113 |
| 565 | 20250226 | 095900 | 1136395835 | 3520 | 3515 | 3525 | 3500 | 7725 |
| 566 | 20250226 | 095800 | 1109243575 | 3515 | 3515 | 3525 | 3515 | 1062 |
| 567 | 20250226 | 095700 | 1105508130 | 3530 | 3510 | 3535 | 3500 | 8244 |
| 568 | 20250226 | 095600 | 1076558740 | 3510 | 3535 | 3540 | 3510 | 9408 |
| 569 | 20250226 | 095500 | 1043432385 | 3535 | 3540 | 3540 | 3535 | 483 |
| 570 | 20250226 | 095400 | 1041723120 | 3540 | 3540 | 3545 | 3540 | 2348 |
| 571 | 20250226 | 095300 | 1033409960 | 3540 | 3540 | 3540 | 3520 | 1665 |
| 572 | 20250226 | 095200 | 1027527435 | 3520 | 3540 | 3540 | 3515 | 5046 |
| 573 | 20250226 | 095100 | 1009724970 | 3535 | 3550 | 3555 | 3535 | 6120 |
| 574 | 20250226 | 095000 | 988026790 | 3555 | 3555 | 3555 | 3545 | 1678 |
| 575 | 20250226 | 094900 | 982062600 | 3555 | 3555 | 3565 | 3555 | 2461 |
| 576 | 20250226 | 094800 | 973299945 | 3560 | 3560 | 3570 | 3550 | 10707 |
| 577 | 20250226 | 094700 | 935200335 | 3565 | 3550 | 3565 | 3540 | 3035 |
| 578 | 20250226 | 094600 | 924412755 | 3550 | 3565 | 3575 | 3545 | 20215 |
| 579 | 20250226 | 094500 | 852516015 | 3575 | 3545 | 3580 | 3545 | 37584 |
| 580 | 20250226 | 094400 | 718688105 | 3545 | 3540 | 3545 | 3535 | 3791 |
| 581 | 20250226 | 094300 | 705268445 | 3540 | 3530 | 3540 | 3520 | 2458 |
| 582 | 20250226 | 094200 | 696584000 | 3535 | 3505 | 3540 | 3505 | 34081 |
| 583 | 20250226 | 094100 | 576580760 | 3510 | 3515 | 3515 | 3500 | 1222 |
| 584 | 20250226 | 094000 | 572290215 | 3515 | 3515 | 3520 | 3510 | 11635 |
| 585 | 20250226 | 093900 | 531397260 | 3515 | 3510 | 3515 | 3505 | 7310 |
| 586 | 20250226 | 093800 | 505734250 | 3510 | 3505 | 3510 | 3505 | 324 |
| 587 | 20250226 | 093700 | 504597205 | 3505 | 3500 | 3505 | 3500 | 943 |
| 588 | 20250226 | 093600 | 501292735 | 3500 | 3510 | 3510 | 3500 | 1358 |
| 589 | 20250226 | 093500 | 496537865 | 3510 | 3500 | 3510 | 3490 | 107 |
| 590 | 20250226 | 093400 | 496163360 | 3500 | 3490 | 3500 | 3490 | 2820 |
| 591 | 20250226 | 093300 | 486301550 | 3480 | 3510 | 3510 | 3480 | 7247 |
| 592 | 20250226 | 093200 | 460954390 | 3510 | 3510 | 3510 | 3495 | 2539 |
| 593 | 20250226 | 093100 | 452045195 | 3500 | 3515 | 3515 | 3500 | 6820 |
| 594 | 20250226 | 093000 | 428150025 | 3515 | 3510 | 3520 | 3510 | 13869 |
| 595 | 20250226 | 092900 | 379354575 | 3510 | 3485 | 3510 | 3485 | 16790 |
| 596 | 20250226 | 092800 | 320722025 | 3480 | 3485 | 3485 | 3475 | 883 |
| 597 | 20250226 | 092700 | 317646435 | 3495 | 3490 | 3495 | 3490 | 1845 |
| 598 | 20250226 | 092600 | 311199640 | 3490 | 3490 | 3495 | 3485 | 794 |
| 599 | 20250226 | 092500 | 308427870 | 3490 | 3495 | 3495 | 3490 | 1517 |
| 600 | 20250226 | 092400 | 303132345 | 3495 | 3490 | 3495 | 3490 | 5757 |
| 601 | 20250226 | 092300 | 283025505 | 3490 | 3490 | 3490 | 3490 | 671 |
| 602 | 20250226 | 092200 | 280683715 | 3485 | 3480 | 3485 | 3480 | 2357 |
| 603 | 20250226 | 092100 | 272473145 | 3480 | 3485 | 3485 | 3480 | 1077 |
| 604 | 20250226 | 092000 | 268722600 | 3490 | 3465 | 3490 | 3460 | 11710 |
| 605 | 20250226 | 091900 | 228026875 | 3470 | 3475 | 3475 | 3470 | 1111 |
| 606 | 20250226 | 091800 | 224171695 | 3475 | 3460 | 3475 | 3460 | 1480 |
| 607 | 20250226 | 091700 | 219050880 | 3460 | 3475 | 3475 | 3460 | 1015 |
| 608 | 20250226 | 091600 | 215528325 | 3470 | 3470 | 3470 | 3470 | 1118 |
| 609 | 20250226 | 091500 | 211648865 | 3470 | 3465 | 3470 | 3450 | 3339 |
| 610 | 20250226 | 091400 | 200099600 | 3470 | 3465 | 3470 | 3465 | 503 |
| 611 | 20250226 | 091300 | 198356700 | 3470 | 3450 | 3475 | 3450 | 1855 |
| 612 | 20250226 | 091200 | 191929260 | 3465 | 3480 | 3480 | 3450 | 4692 |
| 613 | 20250226 | 091100 | 175667085 | 3480 | 3475 | 3480 | 3470 | 689 |
| 614 | 20250226 | 091000 | 173273610 | 3485 | 3480 | 3485 | 3470 | 3140 |
| 615 | 20250226 | 090900 | 162343245 | 3480 | 3475 | 3485 | 3475 | 3991 |
| 616 | 20250226 | 090800 | 148449805 | 3475 | 3460 | 3475 | 3460 | 747 |
| 617 | 20250226 | 090700 | 145858595 | 3450 | 3455 | 3465 | 3450 | 7678 |
| 618 | 20250226 | 090600 | 119328265 | 3460 | 3465 | 3465 | 3450 | 1179 |
| 619 | 20250226 | 090500 | 115248755 | 3465 | 3450 | 3465 | 3445 | 7458 |
| 620 | 20250226 | 090400 | 89488945 | 3455 | 3420 | 3455 | 3415 | 2150 |
| 621 | 20250226 | 090300 | 82117705 | 3425 | 3435 | 3440 | 3420 | 6766 |
| 622 | 20250226 | 090200 | 58966715 | 3435 | 3430 | 3460 | 3430 | 1340 |
| 623 | 20250226 | 090100 | 54359210 | 3435 | 3460 | 3460 | 3430 | 5093 |
| 624 | 20250226 | 090000 | 36881865 | 3460 | 3450 | 3465 | 3430 | 10554 |