29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 184200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 12143 |
| 3 | 20250226 | 184100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 4 | 20250226 | 184000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 5 | 20250226 | 183900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 6 | 20250226 | 183800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 7 | 20250226 | 183700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 8 | 20250226 | 183600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 9 | 20250226 | 183500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 10 | 20250226 | 183400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 11 | 20250226 | 183300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 12 | 20250226 | 183200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 13 | 20250226 | 183100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 14 | 20250226 | 183000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 15 | 20250226 | 182900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 16 | 20250226 | 182800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 17 | 20250226 | 182700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 18 | 20250226 | 182600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 19 | 20250226 | 182500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 20 | 20250226 | 182400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 21 | 20250226 | 182300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 22 | 20250226 | 182200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 23 | 20250226 | 182100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 24 | 20250226 | 182000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 25 | 20250226 | 181900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 26 | 20250226 | 181800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 27 | 20250226 | 181700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 28 | 20250226 | 181600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 29 | 20250226 | 181500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 30 | 20250226 | 181400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 31 | 20250226 | 181300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 32 | 20250226 | 181200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 12143 |
| 33 | 20250226 | 181100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 34 | 20250226 | 181000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 35 | 20250226 | 180900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 36 | 20250226 | 180800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 37 | 20250226 | 180700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 38 | 20250226 | 180600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 39 | 20250226 | 180500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 40 | 20250226 | 180400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 41 | 20250226 | 180300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 42 | 20250226 | 180200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 43 | 20250226 | 180100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 44 | 20250226 | 180000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 45 | 20250226 | 175900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 46 | 20250226 | 175800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 47 | 20250226 | 175700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 48 | 20250226 | 175600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 49 | 20250226 | 175500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 50 | 20250226 | 175400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 51 | 20250226 | 175300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 52 | 20250226 | 175200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 53 | 20250226 | 175100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 54 | 20250226 | 175000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 55 | 20250226 | 174900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 56 | 20250226 | 174800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 57 | 20250226 | 174700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 58 | 20250226 | 174600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 59 | 20250226 | 174500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 60 | 20250226 | 174400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 61 | 20250226 | 174300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 62 | 20250226 | 174200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 12143 |
| 63 | 20250226 | 174100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 64 | 20250226 | 174000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 65 | 20250226 | 173900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 66 | 20250226 | 173800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 67 | 20250226 | 173700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 68 | 20250226 | 173600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 69 | 20250226 | 173500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 70 | 20250226 | 173400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 71 | 20250226 | 173300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 72 | 20250226 | 173200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 73 | 20250226 | 173100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 74 | 20250226 | 173000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 75 | 20250226 | 172900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 76 | 20250226 | 172800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 77 | 20250226 | 172700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 78 | 20250226 | 172600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 79 | 20250226 | 172500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 80 | 20250226 | 172400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 81 | 20250226 | 172300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 82 | 20250226 | 172200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 83 | 20250226 | 172100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 84 | 20250226 | 172000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 85 | 20250226 | 171900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 86 | 20250226 | 171800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 87 | 20250226 | 171700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 88 | 20250226 | 171600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 89 | 20250226 | 171500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 90 | 20250226 | 171400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 91 | 20250226 | 171300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 92 | 20250226 | 171200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 12143 |
| 93 | 20250226 | 171100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 94 | 20250226 | 171000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 95 | 20250226 | 170900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 96 | 20250226 | 170800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 97 | 20250226 | 170700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 98 | 20250226 | 170600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 99 | 20250226 | 170500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 100 | 20250226 | 170400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 101 | 20250226 | 170300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 102 | 20250226 | 170200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 103 | 20250226 | 170100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 104 | 20250226 | 170000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 105 | 20250226 | 165900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 106 | 20250226 | 165800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 107 | 20250226 | 165700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 108 | 20250226 | 165600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 109 | 20250226 | 165500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 110 | 20250226 | 165400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 111 | 20250226 | 165300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 112 | 20250226 | 165200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 113 | 20250226 | 165100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 114 | 20250226 | 165000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 115 | 20250226 | 164900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 116 | 20250226 | 164800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 117 | 20250226 | 164700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 118 | 20250226 | 164600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 119 | 20250226 | 164500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 120 | 20250226 | 164400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 121 | 20250226 | 164300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 122 | 20250226 | 164200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 12143 |
| 123 | 20250226 | 164100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 124 | 20250226 | 164000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 125 | 20250226 | 163900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 126 | 20250226 | 163800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 127 | 20250226 | 163700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 128 | 20250226 | 163600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 129 | 20250226 | 163500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 130 | 20250226 | 163400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 131 | 20250226 | 163300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 132 | 20250226 | 163200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 133 | 20250226 | 163100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 134 | 20250226 | 163000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 135 | 20250226 | 162900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 136 | 20250226 | 162800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 137 | 20250226 | 162700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 138 | 20250226 | 162600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 139 | 20250226 | 162500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 140 | 20250226 | 162400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 141 | 20250226 | 162300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 142 | 20250226 | 162200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 143 | 20250226 | 162100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 144 | 20250226 | 162000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 145 | 20250226 | 161900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 146 | 20250226 | 161800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 147 | 20250226 | 161700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 148 | 20250226 | 161600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 149 | 20250226 | 161500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 150 | 20250226 | 161400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 151 | 20250226 | 161300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 152 | 20250226 | 161200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 12143 |
| 153 | 20250226 | 161100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 154 | 20250226 | 161000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 155 | 20250226 | 160900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 156 | 20250226 | 160800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 157 | 20250226 | 160700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 158 | 20250226 | 160600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 159 | 20250226 | 160500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 160 | 20250226 | 160400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 161 | 20250226 | 160300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 162 | 20250226 | 160200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 163 | 20250226 | 160100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 164 | 20250226 | 160000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 165 | 20250226 | 155900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 166 | 20250226 | 155800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 167 | 20250226 | 155700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 168 | 20250226 | 155600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 169 | 20250226 | 155500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 170 | 20250226 | 155400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 171 | 20250226 | 155300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 172 | 20250226 | 155200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 173 | 20250226 | 155100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 174 | 20250226 | 155000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 175 | 20250226 | 154900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 176 | 20250226 | 154800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 177 | 20250226 | 154700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 178 | 20250226 | 154600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 179 | 20250226 | 154500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 180 | 20250226 | 154400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 181 | 20250226 | 154300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 182 | 20250226 | 154200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 12143 |
| 183 | 20250226 | 154100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 184 | 20250226 | 154000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 185 | 20250226 | 153900 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 186 | 20250226 | 153800 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 187 | 20250226 | 153700 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 188 | 20250226 | 153600 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 189 | 20250226 | 153500 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 190 | 20250226 | 153400 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 191 | 20250226 | 153300 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 192 | 20250226 | 153200 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 193 | 20250226 | 153100 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 194 | 20250226 | 153000 | 3152253330 | 3150 | 3150 | 3150 | 3150 | 12143 |
| 195 | 20250226 | 152900 | 3114002880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 196 | 20250226 | 152800 | 3114002880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 197 | 20250226 | 152700 | 3114002880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 198 | 20250226 | 152600 | 3114002880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 199 | 20250226 | 152500 | 3114002880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 200 | 20250226 | 152400 | 3114002880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 201 | 20250226 | 152300 | 3114002880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 202 | 20250226 | 152200 | 3114002880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 203 | 20250226 | 152100 | 3114002880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 204 | 20250226 | 152000 | 3114002880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 205 | 20250226 | 151900 | 3114002880 | 3165 | 3165 | 3175 | 3160 | 606 |
| 206 | 20250226 | 151800 | 3112086370 | 3165 | 3170 | 3180 | 3165 | 5173 |
| 207 | 20250226 | 151700 | 3095702640 | 3180 | 3175 | 3180 | 3175 | 1233 |
| 208 | 20250226 | 151600 | 3091787510 | 3180 | 3170 | 3180 | 3170 | 11914 |
| 209 | 20250226 | 151500 | 3053961035 | 3170 | 3150 | 3170 | 3150 | 3489 |
| 210 | 20250226 | 151400 | 3042941615 | 3140 | 3140 | 3140 | 3140 | 1 |
| 211 | 20250226 | 151300 | 3042938475 | 3140 | 3150 | 3150 | 3140 | 3231 |
| 212 | 20250226 | 151200 | 3032789120 | 3150 | 3140 | 3150 | 3140 | 1175 |
| 213 | 20250226 | 151100 | 3029098445 | 3140 | 3140 | 3140 | 3135 | 1912 |
| 214 | 20250226 | 151000 | 3023099275 | 3135 | 3145 | 3145 | 3135 | 4851 |
| 215 | 20250226 | 150900 | 3007881970 | 3145 | 3145 | 3145 | 3140 | 2770 |
| 216 | 20250226 | 150800 | 2999172170 | 3145 | 3140 | 3145 | 3140 | 7715 |
| 217 | 20250226 | 150700 | 2974920790 | 3135 | 3150 | 3150 | 3135 | 3061 |
| 218 | 20250226 | 150600 | 2965321360 | 3145 | 3145 | 3145 | 3140 | 3301 |
| 219 | 20250226 | 150500 | 2954948395 | 3145 | 3145 | 3145 | 3145 | 340 |
| 220 | 20250226 | 150400 | 2953879095 | 3150 | 3140 | 3150 | 3135 | 10283 |
| 221 | 20250226 | 150300 | 2921639835 | 3140 | 3145 | 3150 | 3140 | 2298 |
| 222 | 20250226 | 150200 | 2914422570 | 3145 | 3150 | 3150 | 3145 | 1852 |
| 223 | 20250226 | 150100 | 2908597525 | 3145 | 3145 | 3145 | 3145 | 251 |
| 224 | 20250226 | 150000 | 2907808130 | 3145 | 3145 | 3145 | 3145 | 1359 |
| 225 | 20250226 | 145900 | 2903534075 | 3145 | 3145 | 3145 | 3145 | 1 |
| 226 | 20250226 | 145800 | 2903530930 | 3150 | 3145 | 3150 | 3145 | 1102 |
| 227 | 20250226 | 145700 | 2900064630 | 3145 | 3145 | 3150 | 3145 | 1839 |
| 228 | 20250226 | 145600 | 2894277130 | 3145 | 3140 | 3145 | 3140 | 531 |
| 229 | 20250226 | 145500 | 2892609390 | 3140 | 3145 | 3150 | 3140 | 1502 |
| 230 | 20250226 | 145400 | 2887890595 | 3145 | 3140 | 3150 | 3135 | 477 |
| 231 | 20250226 | 145300 | 2886392300 | 3135 | 3150 | 3150 | 3135 | 5988 |
| 232 | 20250226 | 145200 | 2867609920 | 3145 | 3155 | 3155 | 3145 | 399 |
| 233 | 20250226 | 145100 | 2866352585 | 3155 | 3150 | 3155 | 3140 | 5094 |
| 234 | 20250226 | 145000 | 2850335410 | 3140 | 3150 | 3150 | 3140 | 8554 |
| 235 | 20250226 | 144900 | 2823418255 | 3150 | 3150 | 3150 | 3145 | 820 |
| 236 | 20250226 | 144800 | 2820836855 | 3145 | 3150 | 3150 | 3145 | 17084 |
| 237 | 20250226 | 144700 | 2767072255 | 3155 | 3150 | 3155 | 3150 | 1949 |
| 238 | 20250226 | 144600 | 2760932860 | 3155 | 3155 | 3155 | 3155 | 126 |
| 239 | 20250226 | 144500 | 2760535330 | 3155 | 3160 | 3160 | 3155 | 3118 |
| 240 | 20250226 | 144400 | 2750696200 | 3155 | 3160 | 3160 | 3155 | 2769 |
| 241 | 20250226 | 144300 | 2741956030 | 3155 | 3155 | 3155 | 3155 | 50 |
| 242 | 20250226 | 144200 | 2741798280 | 3160 | 3160 | 3160 | 3160 | 2083 |
| 243 | 20250226 | 144100 | 2735216000 | 3160 | 3160 | 3160 | 3160 | 544 |
| 244 | 20250226 | 144000 | 2733496960 | 3160 | 3150 | 3160 | 3145 | 13519 |
| 245 | 20250226 | 143900 | 2690906635 | 3150 | 3150 | 3160 | 3150 | 20647 |
| 246 | 20250226 | 143800 | 2625847475 | 3155 | 3155 | 3155 | 3155 | 4459 |
| 247 | 20250226 | 143700 | 2611779330 | 3160 | 3170 | 3170 | 3160 | 350 |
| 248 | 20250226 | 143600 | 2610673320 | 3170 | 3170 | 3170 | 3160 | 5136 |
| 249 | 20250226 | 143500 | 2594442200 | 3170 | 3170 | 3170 | 3170 | 2 |
| 250 | 20250226 | 143400 | 2594435860 | 3165 | 3155 | 3165 | 3155 | 10770 |
| 251 | 20250226 | 143300 | 2560397680 | 3155 | 3150 | 3155 | 3150 | 2645 |
| 252 | 20250226 | 143200 | 2552056780 | 3155 | 3165 | 3165 | 3155 | 8283 |
| 253 | 20250226 | 143100 | 2525897325 | 3180 | 3180 | 3180 | 3165 | 15150 |
| 254 | 20250226 | 143000 | 2477930800 | 3170 | 3170 | 3170 | 3170 | 0 |
| 255 | 20250226 | 142900 | 2477930800 | 3170 | 3170 | 3170 | 3170 | 629 |
| 256 | 20250226 | 142800 | 2475936870 | 3170 | 3175 | 3175 | 3170 | 2315 |
| 257 | 20250226 | 142700 | 2468596480 | 3170 | 3170 | 3170 | 3170 | 0 |
| 258 | 20250226 | 142600 | 2468596480 | 3170 | 3175 | 3175 | 3170 | 954 |
| 259 | 20250226 | 142500 | 2465571125 | 3175 | 3175 | 3175 | 3175 | 5669 |
| 260 | 20250226 | 142400 | 2447572050 | 3180 | 3180 | 3180 | 3170 | 4008 |
| 261 | 20250226 | 142300 | 2434853170 | 3180 | 3180 | 3180 | 3180 | 11343 |
| 262 | 20250226 | 142200 | 2398782430 | 3180 | 3180 | 3180 | 3180 | 537 |
| 263 | 20250226 | 142100 | 2397074770 | 3180 | 3180 | 3180 | 3180 | 1743 |
| 264 | 20250226 | 142000 | 2391532030 | 3185 | 3185 | 3185 | 3180 | 700 |
| 265 | 20250226 | 141900 | 2389303075 | 3185 | 3185 | 3185 | 3185 | 1169 |
| 266 | 20250226 | 141800 | 2385579810 | 3185 | 3185 | 3185 | 3175 | 16332 |
| 267 | 20250226 | 141700 | 2333625025 | 3180 | 3175 | 3180 | 3175 | 450 |
| 268 | 20250226 | 141600 | 2332194380 | 3180 | 3180 | 3180 | 3180 | 2197 |
| 269 | 20250226 | 141500 | 2325207920 | 3180 | 3185 | 3185 | 3180 | 356 |
| 270 | 20250226 | 141400 | 2324074845 | 3180 | 3180 | 3180 | 3180 | 1 |
| 271 | 20250226 | 141300 | 2324071665 | 3185 | 3180 | 3185 | 3180 | 125 |
| 272 | 20250226 | 141200 | 2323674090 | 3180 | 3170 | 3180 | 3170 | 2632 |
| 273 | 20250226 | 141100 | 2315329570 | 3180 | 3180 | 3180 | 3180 | 722 |
| 274 | 20250226 | 141000 | 2313033610 | 3170 | 3170 | 3180 | 3170 | 2631 |
| 275 | 20250226 | 140900 | 2304681330 | 3170 | 3180 | 3185 | 3170 | 2537 |
| 276 | 20250226 | 140800 | 2296623645 | 3175 | 3180 | 3180 | 3175 | 609 |
| 277 | 20250226 | 140700 | 2294687565 | 3180 | 3185 | 3185 | 3180 | 909 |
| 278 | 20250226 | 140600 | 2291792900 | 3180 | 3180 | 3180 | 3180 | 981 |
| 279 | 20250226 | 140500 | 2288673320 | 3180 | 3180 | 3180 | 3180 | 2 |
| 280 | 20250226 | 140400 | 2288666960 | 3170 | 3165 | 3170 | 3160 | 455 |
| 281 | 20250226 | 140300 | 2287225535 | 3160 | 3160 | 3165 | 3160 | 1065 |
| 282 | 20250226 | 140200 | 2283859135 | 3160 | 3165 | 3165 | 3160 | 4954 |
| 283 | 20250226 | 140100 | 2268190790 | 3165 | 3180 | 3180 | 3165 | 846 |
| 284 | 20250226 | 140000 | 2265513170 | 3165 | 3170 | 3170 | 3165 | 11237 |
| 285 | 20250226 | 135900 | 2229935590 | 3180 | 3170 | 3180 | 3170 | 840 |
| 286 | 20250226 | 135800 | 2227269925 | 3185 | 3185 | 3185 | 3185 | 0 |
| 287 | 20250226 | 135700 | 2227269925 | 3185 | 3170 | 3185 | 3170 | 13 |
| 288 | 20250226 | 135600 | 2227228670 | 3170 | 3185 | 3185 | 3170 | 1003 |
| 289 | 20250226 | 135500 | 2224049115 | 3185 | 3185 | 3185 | 3185 | 149 |
| 290 | 20250226 | 135400 | 2223574550 | 3180 | 3180 | 3180 | 3180 | 6827 |
| 291 | 20250226 | 135300 | 2201864690 | 3180 | 3175 | 3180 | 3170 | 2003 |
| 292 | 20250226 | 135200 | 2195509640 | 3185 | 3185 | 3185 | 3185 | 50 |
| 293 | 20250226 | 135100 | 2195350390 | 3185 | 3185 | 3185 | 3185 | 497 |
| 294 | 20250226 | 135000 | 2193767445 | 3185 | 3185 | 3185 | 3185 | 62 |
| 295 | 20250226 | 134900 | 2193569975 | 3180 | 3170 | 3180 | 3170 | 1441 |
| 296 | 20250226 | 134800 | 2188997695 | 3165 | 3165 | 3165 | 3165 | 1205 |
| 297 | 20250226 | 134700 | 2185183870 | 3165 | 3170 | 3175 | 3165 | 2300 |
| 298 | 20250226 | 134600 | 2177896370 | 3170 | 3170 | 3180 | 3170 | 799 |
| 299 | 20250226 | 134500 | 2175363520 | 3170 | 3170 | 3180 | 3170 | 1603 |
| 300 | 20250226 | 134400 | 2170281990 | 3160 | 3165 | 3165 | 3160 | 350 |
| 301 | 20250226 | 134300 | 2169175935 | 3165 | 3170 | 3170 | 3165 | 2121 |
| 302 | 20250226 | 134200 | 2162459845 | 3185 | 3185 | 3185 | 3185 | 0 |
| 303 | 20250226 | 134100 | 2162459845 | 3185 | 3170 | 3185 | 3170 | 648 |
| 304 | 20250226 | 134000 | 2160403150 | 3170 | 3170 | 3170 | 3170 | 0 |
| 305 | 20250226 | 133900 | 2160403150 | 3170 | 3170 | 3170 | 3170 | 243 |
| 306 | 20250226 | 133800 | 2159632840 | 3185 | 3185 | 3185 | 3170 | 1213 |
| 307 | 20250226 | 133700 | 2155776935 | 3185 | 3165 | 3185 | 3165 | 9017 |
| 308 | 20250226 | 133600 | 2127236000 | 3165 | 3165 | 3165 | 3165 | 2 |
| 309 | 20250226 | 133500 | 2127229670 | 3155 | 3185 | 3185 | 3155 | 6884 |
| 310 | 20250226 | 133400 | 2105451380 | 3185 | 3185 | 3195 | 3185 | 1299 |
| 311 | 20250226 | 133300 | 2101313095 | 3185 | 3170 | 3185 | 3160 | 20033 |
| 312 | 20250226 | 133200 | 2037860985 | 3170 | 3170 | 3170 | 3165 | 16886 |
| 313 | 20250226 | 133100 | 1984344620 | 3175 | 3180 | 3180 | 3170 | 6020 |
| 314 | 20250226 | 133000 | 1965235105 | 3185 | 3185 | 3185 | 3180 | 926 |
| 315 | 20250226 | 132900 | 1962289935 | 3185 | 3175 | 3190 | 3170 | 725 |
| 316 | 20250226 | 132800 | 1959990785 | 3175 | 3185 | 3185 | 3175 | 6677 |
| 317 | 20250226 | 132700 | 1938789835 | 3185 | 3190 | 3190 | 3180 | 8605 |
| 318 | 20250226 | 132600 | 1911403130 | 3185 | 3195 | 3195 | 3185 | 9979 |
| 319 | 20250226 | 132500 | 1879585095 | 3195 | 3205 | 3205 | 3195 | 221 |
| 320 | 20250226 | 132400 | 1878877990 | 3205 | 3195 | 3205 | 3195 | 3567 |
| 321 | 20250226 | 132300 | 1867470135 | 3200 | 3190 | 3200 | 3190 | 2675 |
| 322 | 20250226 | 132200 | 1858931855 | 3200 | 3190 | 3200 | 3190 | 351 |
| 323 | 20250226 | 132100 | 1857809165 | 3190 | 3200 | 3200 | 3190 | 1626 |
| 324 | 20250226 | 132000 | 1852619030 | 3200 | 3200 | 3200 | 3200 | 82 |
| 325 | 20250226 | 131900 | 1852356630 | 3200 | 3200 | 3200 | 3190 | 1633 |
| 326 | 20250226 | 131800 | 1847141030 | 3200 | 3200 | 3200 | 3200 | 0 |
| 327 | 20250226 | 131700 | 1847141030 | 3200 | 3195 | 3200 | 3185 | 2535 |
| 328 | 20250226 | 131600 | 1839045160 | 3195 | 3190 | 3195 | 3185 | 1721 |
| 329 | 20250226 | 131500 | 1833556390 | 3190 | 3195 | 3195 | 3190 | 810 |
| 330 | 20250226 | 131400 | 1830971740 | 3205 | 3200 | 3205 | 3200 | 632 |
| 331 | 20250226 | 131300 | 1828948940 | 3200 | 3210 | 3210 | 3200 | 30 |
| 332 | 20250226 | 131200 | 1828852920 | 3210 | 3180 | 3210 | 3175 | 5969 |
| 333 | 20250226 | 131100 | 1809887680 | 3180 | 3200 | 3215 | 3180 | 46965 |
| 334 | 20250226 | 131000 | 1659937945 | 3205 | 3215 | 3215 | 3205 | 22549 |
| 335 | 20250226 | 130900 | 1587590690 | 3220 | 3235 | 3235 | 3220 | 1526 |
| 336 | 20250226 | 130800 | 1582674800 | 3220 | 3220 | 3220 | 3220 | 1808 |
| 337 | 20250226 | 130700 | 1576853040 | 3210 | 3225 | 3240 | 3210 | 8257 |
| 338 | 20250226 | 130600 | 1550280130 | 3225 | 3230 | 3230 | 3225 | 1065 |
| 339 | 20250226 | 130500 | 1546844830 | 3220 | 3220 | 3225 | 3220 | 6215 |
| 340 | 20250226 | 130400 | 1526832525 | 3225 | 3235 | 3235 | 3225 | 18689 |
| 341 | 20250226 | 130300 | 1466469110 | 3235 | 3235 | 3235 | 3235 | 4669 |
| 342 | 20250226 | 130200 | 1451364895 | 3240 | 3240 | 3240 | 3240 | 8808 |
| 343 | 20250226 | 130100 | 1422826975 | 3240 | 3245 | 3245 | 3240 | 1632 |
| 344 | 20250226 | 130000 | 1417536135 | 3245 | 3245 | 3260 | 3245 | 2202 |
| 345 | 20250226 | 125900 | 1410390615 | 3255 | 3255 | 3255 | 3255 | 700 |
| 346 | 20250226 | 125800 | 1408112115 | 3265 | 3265 | 3265 | 3245 | 5050 |
| 347 | 20250226 | 125700 | 1391711620 | 3265 | 3265 | 3265 | 3265 | 7 |
| 348 | 20250226 | 125600 | 1391688765 | 3250 | 3265 | 3265 | 3250 | 20 |
| 349 | 20250226 | 125500 | 1391623675 | 3265 | 3260 | 3265 | 3260 | 1807 |
| 350 | 20250226 | 125400 | 1385732125 | 3265 | 3265 | 3265 | 3265 | 2 |
| 351 | 20250226 | 125300 | 1385725595 | 3265 | 3265 | 3265 | 3265 | 7 |
| 352 | 20250226 | 125200 | 1385702740 | 3250 | 3250 | 3250 | 3250 | 1590 |
| 353 | 20250226 | 125100 | 1380535240 | 3260 | 3260 | 3260 | 3260 | 100 |
| 354 | 20250226 | 125000 | 1380209240 | 3270 | 3250 | 3270 | 3250 | 232 |
| 355 | 20250226 | 124900 | 1379455070 | 3245 | 3250 | 3270 | 3245 | 1279 |
| 356 | 20250226 | 124800 | 1375304215 | 3255 | 3270 | 3270 | 3250 | 3658 |
| 357 | 20250226 | 124700 | 1363412940 | 3250 | 3250 | 3250 | 3250 | 156 |
| 358 | 20250226 | 124600 | 1362905940 | 3255 | 3275 | 3275 | 3255 | 2748 |
| 359 | 20250226 | 124500 | 1353955380 | 3280 | 3280 | 3280 | 3280 | 0 |
| 360 | 20250226 | 124400 | 1353955380 | 3280 | 3270 | 3280 | 3270 | 190 |
| 361 | 20250226 | 124300 | 1353334050 | 3270 | 3270 | 3270 | 3270 | 0 |
| 362 | 20250226 | 124200 | 1353334050 | 3270 | 3265 | 3270 | 3265 | 195 |
| 363 | 20250226 | 124100 | 1352697340 | 3270 | 3270 | 3270 | 3270 | 221 |
| 364 | 20250226 | 124000 | 1351974670 | 3280 | 3280 | 3280 | 3280 | 6 |
| 365 | 20250226 | 123900 | 1351954990 | 3275 | 3275 | 3280 | 3275 | 33 |
| 366 | 20250226 | 123800 | 1351846870 | 3280 | 3280 | 3280 | 3280 | 46 |
| 367 | 20250226 | 123700 | 1351695990 | 3280 | 3275 | 3280 | 3275 | 1078 |
| 368 | 20250226 | 123600 | 1348160200 | 3275 | 3270 | 3275 | 3270 | 2055 |
| 369 | 20250226 | 123500 | 1341430280 | 3270 | 3275 | 3280 | 3270 | 1143 |
| 370 | 20250226 | 123400 | 1337682520 | 3280 | 3275 | 3280 | 3275 | 99 |
| 371 | 20250226 | 123300 | 1337358020 | 3280 | 3280 | 3280 | 3280 | 0 |
| 372 | 20250226 | 123200 | 1337358020 | 3280 | 3280 | 3280 | 3280 | 0 |
| 373 | 20250226 | 123100 | 1337358020 | 3280 | 3280 | 3280 | 3280 | 272 |
| 374 | 20250226 | 123000 | 1336465860 | 3280 | 3280 | 3280 | 3280 | 0 |
| 375 | 20250226 | 122900 | 1336465860 | 3280 | 3280 | 3280 | 3280 | 0 |
| 376 | 20250226 | 122800 | 1336465860 | 3280 | 3280 | 3280 | 3280 | 184 |
| 377 | 20250226 | 122700 | 1335862340 | 3280 | 3280 | 3280 | 3280 | 0 |
| 378 | 20250226 | 122600 | 1335862340 | 3280 | 3280 | 3280 | 3280 | 1 |
| 379 | 20250226 | 122500 | 1335859060 | 3260 | 3285 | 3285 | 3260 | 651 |
| 380 | 20250226 | 122400 | 1333736775 | 3290 | 3285 | 3290 | 3285 | 2067 |
| 381 | 20250226 | 122300 | 1326946515 | 3280 | 3280 | 3280 | 3275 | 3013 |
| 382 | 20250226 | 122200 | 1317063930 | 3275 | 3275 | 3275 | 3275 | 1600 |
| 383 | 20250226 | 122100 | 1311823930 | 3275 | 3275 | 3275 | 3275 | 25 |
| 384 | 20250226 | 122000 | 1311742055 | 3255 | 3275 | 3275 | 3255 | 110 |
| 385 | 20250226 | 121900 | 1311383805 | 3275 | 3265 | 3280 | 3255 | 5078 |
| 386 | 20250226 | 121800 | 1294822830 | 3280 | 3280 | 3280 | 3280 | 312 |
| 387 | 20250226 | 121700 | 1293799470 | 3290 | 3285 | 3290 | 3285 | 2683 |
| 388 | 20250226 | 121600 | 1284985755 | 3275 | 3285 | 3285 | 3275 | 1634 |
| 389 | 20250226 | 121500 | 1279623125 | 3285 | 3280 | 3285 | 3280 | 1600 |
| 390 | 20250226 | 121400 | 1274367175 | 3285 | 3275 | 3285 | 3275 | 673 |
| 391 | 20250226 | 121300 | 1272160220 | 3275 | 3280 | 3280 | 3275 | 182 |
| 392 | 20250226 | 121200 | 1271564110 | 3265 | 3280 | 3280 | 3265 | 6630 |
| 393 | 20250226 | 121100 | 1249861520 | 3280 | 3275 | 3280 | 3275 | 1524 |
| 394 | 20250226 | 121000 | 1244868655 | 3275 | 3270 | 3275 | 3270 | 202 |
| 395 | 20250226 | 120900 | 1244208110 | 3275 | 3275 | 3275 | 3275 | 50 |
| 396 | 20250226 | 120800 | 1244044360 | 3275 | 3265 | 3275 | 3265 | 60 |
| 397 | 20250226 | 120700 | 1243848155 | 3275 | 3265 | 3275 | 3265 | 372 |
| 398 | 20250226 | 120600 | 1242633080 | 3275 | 3275 | 3275 | 3275 | 13 |
| 399 | 20250226 | 120500 | 1242590505 | 3260 | 3275 | 3275 | 3260 | 5515 |
| 400 | 20250226 | 120400 | 1224599820 | 3275 | 3275 | 3275 | 3275 | 0 |
| 401 | 20250226 | 120300 | 1224599820 | 3275 | 3275 | 3275 | 3275 | 9 |
| 402 | 20250226 | 120200 | 1224570345 | 3275 | 3275 | 3275 | 3275 | 0 |
| 403 | 20250226 | 120100 | 1224570345 | 3275 | 3270 | 3275 | 3270 | 1999 |
| 404 | 20250226 | 120000 | 1218026120 | 3265 | 3270 | 3270 | 3265 | 130 |
| 405 | 20250226 | 115900 | 1217601495 | 3275 | 3275 | 3275 | 3275 | 0 |
| 406 | 20250226 | 115800 | 1217601495 | 3275 | 3280 | 3280 | 3275 | 65 |
| 407 | 20250226 | 115700 | 1217388615 | 3265 | 3280 | 3280 | 3265 | 681 |
| 408 | 20250226 | 115600 | 1215163540 | 3275 | 3270 | 3275 | 3270 | 368 |
| 409 | 20250226 | 115500 | 1213959930 | 3270 | 3280 | 3280 | 3270 | 60 |
| 410 | 20250226 | 115400 | 1213763680 | 3270 | 3270 | 3280 | 3270 | 946 |
| 411 | 20250226 | 115300 | 1210670250 | 3280 | 3280 | 3280 | 3280 | 513 |
| 412 | 20250226 | 115200 | 1208987610 | 3280 | 3280 | 3280 | 3280 | 252 |
| 413 | 20250226 | 115100 | 1208161050 | 3280 | 3280 | 3280 | 3280 | 1237 |
| 414 | 20250226 | 115000 | 1204103690 | 3285 | 3285 | 3285 | 3285 | 1 |
| 415 | 20250226 | 114900 | 1204100405 | 3285 | 3285 | 3285 | 3285 | 11 |
| 416 | 20250226 | 114800 | 1204064270 | 3280 | 3280 | 3280 | 3280 | 0 |
| 417 | 20250226 | 114700 | 1204064270 | 3280 | 3280 | 3280 | 3280 | 2603 |
| 418 | 20250226 | 114600 | 1195526430 | 3280 | 3280 | 3280 | 3280 | 701 |
| 419 | 20250226 | 114500 | 1193227150 | 3285 | 3285 | 3285 | 3285 | 243 |
| 420 | 20250226 | 114400 | 1192428895 | 3285 | 3290 | 3290 | 3285 | 1320 |
| 421 | 20250226 | 114300 | 1188092195 | 3295 | 3290 | 3295 | 3290 | 1735 |
| 422 | 20250226 | 114200 | 1182382870 | 3295 | 3285 | 3295 | 3285 | 2248 |
| 423 | 20250226 | 114100 | 1174987550 | 3285 | 3270 | 3285 | 3265 | 8206 |
| 424 | 20250226 | 114000 | 1148092180 | 3270 | 3270 | 3270 | 3270 | 114 |
| 425 | 20250226 | 113900 | 1147719400 | 3270 | 3270 | 3270 | 3265 | 507 |
| 426 | 20250226 | 113800 | 1146063270 | 3270 | 3270 | 3270 | 3270 | 335 |
| 427 | 20250226 | 113700 | 1144967820 | 3270 | 3270 | 3270 | 3270 | 33 |
| 428 | 20250226 | 113600 | 1144859910 | 3260 | 3260 | 3260 | 3260 | 150 |
| 429 | 20250226 | 113500 | 1144370910 | 3260 | 3260 | 3265 | 3260 | 5199 |
| 430 | 20250226 | 113400 | 1127402660 | 3245 | 3245 | 3245 | 3245 | 0 |
| 431 | 20250226 | 113300 | 1127402660 | 3245 | 3245 | 3245 | 3245 | 200 |
| 432 | 20250226 | 113200 | 1126753660 | 3260 | 3260 | 3260 | 3260 | 3 |
| 433 | 20250226 | 113100 | 1126743880 | 3245 | 3245 | 3245 | 3245 | 340 |
| 434 | 20250226 | 113000 | 1125640580 | 3255 | 3245 | 3260 | 3245 | 324 |
| 435 | 20250226 | 112900 | 1124587545 | 3260 | 3260 | 3260 | 3260 | 630 |
| 436 | 20250226 | 112800 | 1122533745 | 3260 | 3260 | 3260 | 3260 | 200 |
| 437 | 20250226 | 112700 | 1121881745 | 3265 | 3260 | 3265 | 3260 | 11 |
| 438 | 20250226 | 112600 | 1121845870 | 3260 | 3260 | 3265 | 3260 | 2302 |
| 439 | 20250226 | 112500 | 1114341340 | 3260 | 3255 | 3260 | 3255 | 1494 |
| 440 | 20250226 | 112400 | 1109478340 | 3255 | 3255 | 3255 | 3245 | 189 |
| 441 | 20250226 | 112300 | 1108864915 | 3240 | 3240 | 3240 | 3240 | 50 |
| 442 | 20250226 | 112200 | 1108702915 | 3260 | 3260 | 3260 | 3260 | 0 |
| 443 | 20250226 | 112100 | 1108702915 | 3260 | 3260 | 3260 | 3260 | 0 |
| 444 | 20250226 | 112000 | 1108702915 | 3260 | 3250 | 3260 | 3250 | 6 |
| 445 | 20250226 | 111900 | 1108683365 | 3230 | 3245 | 3245 | 3230 | 5293 |
| 446 | 20250226 | 111800 | 1091547295 | 3245 | 3250 | 3250 | 3245 | 706 |
| 447 | 20250226 | 111700 | 1089256215 | 3245 | 3260 | 3260 | 3245 | 630 |
| 448 | 20250226 | 111600 | 1087207365 | 3260 | 3260 | 3260 | 3260 | 310 |
| 449 | 20250226 | 111500 | 1086196765 | 3260 | 3260 | 3260 | 3260 | 1 |
| 450 | 20250226 | 111400 | 1086193505 | 3250 | 3250 | 3250 | 3250 | 50 |
| 451 | 20250226 | 111300 | 1086031005 | 3250 | 3250 | 3250 | 3245 | 1314 |
| 452 | 20250226 | 111200 | 1081765040 | 3245 | 3260 | 3260 | 3245 | 24 |
| 453 | 20250226 | 111100 | 1081686995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 454 | 20250226 | 111000 | 1081686995 | 3245 | 3260 | 3260 | 3245 | 335 |
| 455 | 20250226 | 110900 | 1080596395 | 3260 | 3245 | 3260 | 3245 | 264 |
| 456 | 20250226 | 110800 | 1079739560 | 3250 | 3250 | 3250 | 3250 | 1 |
| 457 | 20250226 | 110700 | 1079736310 | 3250 | 3250 | 3250 | 3250 | 0 |
| 458 | 20250226 | 110600 | 1079736310 | 3250 | 3250 | 3250 | 3250 | 200 |
| 459 | 20250226 | 110500 | 1079086310 | 3260 | 3260 | 3260 | 3260 | 253 |
| 460 | 20250226 | 110400 | 1078261530 | 3250 | 3250 | 3260 | 3250 | 1256 |
| 461 | 20250226 | 110300 | 1074178305 | 3250 | 3250 | 3250 | 3250 | 532 |
| 462 | 20250226 | 110200 | 1072449305 | 3260 | 3260 | 3260 | 3260 | 5 |
| 463 | 20250226 | 110100 | 1072433005 | 3260 | 3260 | 3260 | 3260 | 1 |
| 464 | 20250226 | 110000 | 1072429745 | 3255 | 3255 | 3255 | 3255 | 1483 |
| 465 | 20250226 | 105900 | 1067602580 | 3255 | 3255 | 3255 | 3255 | 245 |
| 466 | 20250226 | 105800 | 1066805105 | 3255 | 3250 | 3255 | 3250 | 2772 |
| 467 | 20250226 | 105700 | 1057792245 | 3255 | 3255 | 3255 | 3255 | 0 |
| 468 | 20250226 | 105600 | 1057792245 | 3255 | 3255 | 3255 | 3255 | 100 |
| 469 | 20250226 | 105500 | 1057466745 | 3255 | 3255 | 3255 | 3255 | 20 |
| 470 | 20250226 | 105400 | 1057401645 | 3255 | 3255 | 3255 | 3255 | 0 |
| 471 | 20250226 | 105300 | 1057401645 | 3255 | 3255 | 3255 | 3250 | 905 |
| 472 | 20250226 | 105200 | 1054459870 | 3255 | 3255 | 3255 | 3255 | 1 |
| 473 | 20250226 | 105100 | 1054456615 | 3255 | 3250 | 3255 | 3250 | 505 |
| 474 | 20250226 | 105000 | 1052815340 | 3250 | 3250 | 3250 | 3250 | 405 |
| 475 | 20250226 | 104900 | 1051499090 | 3250 | 3250 | 3250 | 3250 | 28 |
| 476 | 20250226 | 104800 | 1051408090 | 3250 | 3250 | 3250 | 3250 | 0 |
| 477 | 20250226 | 104700 | 1051408090 | 3250 | 3250 | 3250 | 3250 | 0 |
| 478 | 20250226 | 104600 | 1051408090 | 3250 | 3250 | 3250 | 3250 | 7 |
| 479 | 20250226 | 104500 | 1051385340 | 3250 | 3250 | 3250 | 3250 | 510 |
| 480 | 20250226 | 104400 | 1049727840 | 3245 | 3255 | 3255 | 3245 | 2781 |
| 481 | 20250226 | 104300 | 1040694975 | 3255 | 3255 | 3255 | 3255 | 1087 |
| 482 | 20250226 | 104200 | 1037156790 | 3245 | 3250 | 3250 | 3245 | 419 |
| 483 | 20250226 | 104100 | 1035795260 | 3250 | 3250 | 3250 | 3250 | 116 |
| 484 | 20250226 | 104000 | 1035418260 | 3255 | 3255 | 3255 | 3255 | 0 |
| 485 | 20250226 | 103900 | 1035418260 | 3255 | 3250 | 3265 | 3240 | 2207 |
| 486 | 20250226 | 103800 | 1028263415 | 3250 | 3250 | 3250 | 3250 | 4 |
| 487 | 20250226 | 103700 | 1028250415 | 3250 | 3260 | 3265 | 3250 | 1069 |
| 488 | 20250226 | 103600 | 1024763520 | 3270 | 3270 | 3270 | 3270 | 0 |
| 489 | 20250226 | 103500 | 1024763520 | 3270 | 3270 | 3270 | 3270 | 0 |
| 490 | 20250226 | 103400 | 1024763520 | 3270 | 3270 | 3270 | 3270 | 0 |
| 491 | 20250226 | 103300 | 1024763520 | 3270 | 3265 | 3270 | 3265 | 301 |
| 492 | 20250226 | 103200 | 1023780745 | 3245 | 3245 | 3245 | 3245 | 20 |
| 493 | 20250226 | 103100 | 1023715845 | 3270 | 3270 | 3270 | 3270 | 13 |
| 494 | 20250226 | 103000 | 1023673335 | 3270 | 3255 | 3270 | 3255 | 1195 |
| 495 | 20250226 | 102900 | 1019781210 | 3255 | 3245 | 3255 | 3245 | 1310 |
| 496 | 20250226 | 102800 | 1015525480 | 3245 | 3245 | 3245 | 3245 | 521 |
| 497 | 20250226 | 102700 | 1013834835 | 3230 | 3240 | 3240 | 3230 | 500 |
| 498 | 20250226 | 102600 | 1012215325 | 3250 | 3240 | 3250 | 3240 | 131 |
| 499 | 20250226 | 102500 | 1011790285 | 3245 | 3250 | 3250 | 3245 | 49 |
| 500 | 20250226 | 102400 | 1011631230 | 3250 | 3250 | 3250 | 3250 | 0 |
| 501 | 20250226 | 102300 | 1011631230 | 3250 | 3250 | 3250 | 3250 | 328 |
| 502 | 20250226 | 102200 | 1010565230 | 3250 | 3250 | 3250 | 3250 | 0 |
| 503 | 20250226 | 102100 | 1010565230 | 3250 | 3250 | 3250 | 3250 | 0 |
| 504 | 20250226 | 102000 | 1010565230 | 3250 | 3250 | 3250 | 3250 | 141 |
| 505 | 20250226 | 101900 | 1010106980 | 3250 | 3250 | 3250 | 3250 | 11 |
| 506 | 20250226 | 101800 | 1010071230 | 3250 | 3230 | 3250 | 3230 | 579 |
| 507 | 20250226 | 101700 | 1008196160 | 3245 | 3240 | 3245 | 3240 | 508 |
| 508 | 20250226 | 101600 | 1006547740 | 3250 | 3250 | 3250 | 3250 | 7 |
| 509 | 20250226 | 101500 | 1006524990 | 3250 | 3250 | 3250 | 3250 | 10 |
| 510 | 20250226 | 101400 | 1006492490 | 3250 | 3250 | 3250 | 3250 | 0 |
| 511 | 20250226 | 101300 | 1006492490 | 3250 | 3240 | 3250 | 3235 | 102 |
| 512 | 20250226 | 101200 | 1006161915 | 3220 | 3245 | 3250 | 3220 | 10659 |
| 513 | 20250226 | 101100 | 971767940 | 3240 | 3240 | 3240 | 3240 | 0 |
| 514 | 20250226 | 101000 | 971767940 | 3240 | 3240 | 3240 | 3240 | 3 |
| 515 | 20250226 | 100900 | 971758220 | 3250 | 3240 | 3250 | 3240 | 212 |
| 516 | 20250226 | 100800 | 971071310 | 3240 | 3245 | 3245 | 3240 | 1101 |
| 517 | 20250226 | 100700 | 967501065 | 3255 | 3255 | 3255 | 3255 | 307 |
| 518 | 20250226 | 100600 | 966501780 | 3255 | 3250 | 3255 | 3250 | 489 |
| 519 | 20250226 | 100500 | 964912240 | 3250 | 3255 | 3255 | 3250 | 675 |
| 520 | 20250226 | 100400 | 962715125 | 3260 | 3255 | 3260 | 3255 | 631 |
| 521 | 20250226 | 100300 | 960660345 | 3255 | 3255 | 3255 | 3255 | 1170 |
| 522 | 20250226 | 100200 | 956851995 | 3255 | 3255 | 3255 | 3255 | 164 |
| 523 | 20250226 | 100100 | 956318175 | 3255 | 3240 | 3255 | 3240 | 380 |
| 524 | 20250226 | 100000 | 955086825 | 3245 | 3245 | 3245 | 3240 | 1550 |
| 525 | 20250226 | 095900 | 950057125 | 3255 | 3260 | 3260 | 3255 | 271 |
| 526 | 20250226 | 095800 | 949173715 | 3270 | 3260 | 3270 | 3220 | 13744 |
| 527 | 20250226 | 095700 | 904659035 | 3275 | 3265 | 3275 | 3265 | 1256 |
| 528 | 20250226 | 095600 | 900555715 | 3265 | 3290 | 3290 | 3265 | 10004 |
| 529 | 20250226 | 095500 | 867872345 | 3290 | 3275 | 3290 | 3275 | 2225 |
| 530 | 20250226 | 095400 | 860567785 | 3275 | 3275 | 3285 | 3275 | 2097 |
| 531 | 20250226 | 095300 | 853700060 | 3285 | 3280 | 3285 | 3280 | 1342 |
| 532 | 20250226 | 095200 | 849298275 | 3280 | 3275 | 3290 | 3275 | 2026 |
| 533 | 20250226 | 095100 | 842656865 | 3280 | 3280 | 3280 | 3280 | 46 |
| 534 | 20250226 | 095000 | 842505985 | 3280 | 3270 | 3280 | 3270 | 311 |
| 535 | 20250226 | 094900 | 841488905 | 3270 | 3275 | 3275 | 3270 | 4384 |
| 536 | 20250226 | 094800 | 827139775 | 3285 | 3280 | 3285 | 3280 | 12 |
| 537 | 20250226 | 094700 | 827100360 | 3275 | 3285 | 3285 | 3275 | 648 |
| 538 | 20250226 | 094600 | 824978130 | 3285 | 3285 | 3285 | 3285 | 19 |
| 539 | 20250226 | 094500 | 824915715 | 3275 | 3280 | 3280 | 3275 | 916 |
| 540 | 20250226 | 094400 | 821913385 | 3280 | 3290 | 3290 | 3280 | 2286 |
| 541 | 20250226 | 094300 | 814407830 | 3290 | 3285 | 3290 | 3285 | 382 |
| 542 | 20250226 | 094200 | 813152950 | 3285 | 3290 | 3290 | 3285 | 222 |
| 543 | 20250226 | 094100 | 812423675 | 3275 | 3275 | 3275 | 3275 | 0 |
| 544 | 20250226 | 094000 | 812423675 | 3275 | 3275 | 3290 | 3265 | 3486 |
| 545 | 20250226 | 093900 | 801023660 | 3270 | 3270 | 3270 | 3270 | 3 |
| 546 | 20250226 | 093800 | 801013850 | 3265 | 3285 | 3305 | 3265 | 5787 |
| 547 | 20250226 | 093700 | 781975085 | 3285 | 3275 | 3285 | 3275 | 2712 |
| 548 | 20250226 | 093600 | 773087550 | 3275 | 3265 | 3275 | 3265 | 5686 |
| 549 | 20250226 | 093500 | 754495755 | 3265 | 3255 | 3265 | 3255 | 2935 |
| 550 | 20250226 | 093400 | 744936595 | 3255 | 3255 | 3255 | 3255 | 145 |
| 551 | 20250226 | 093300 | 744464620 | 3250 | 3255 | 3255 | 3240 | 2022 |
| 552 | 20250226 | 093200 | 737896015 | 3250 | 3240 | 3250 | 3235 | 8496 |
| 553 | 20250226 | 093100 | 710329545 | 3240 | 3230 | 3240 | 3230 | 1323 |
| 554 | 20250226 | 093000 | 706052255 | 3235 | 3235 | 3235 | 3230 | 2041 |
| 555 | 20250226 | 092900 | 699454765 | 3230 | 3240 | 3245 | 3230 | 5911 |
| 556 | 20250226 | 092800 | 680343340 | 3235 | 3250 | 3250 | 3235 | 6038 |
| 557 | 20250226 | 092700 | 660761535 | 3270 | 3250 | 3270 | 3250 | 1250 |
| 558 | 20250226 | 092600 | 656684755 | 3265 | 3250 | 3265 | 3250 | 383 |
| 559 | 20250226 | 092500 | 655436630 | 3265 | 3255 | 3265 | 3250 | 887 |
| 560 | 20250226 | 092400 | 652551640 | 3255 | 3255 | 3255 | 3250 | 2383 |
| 561 | 20250226 | 092300 | 644806690 | 3250 | 3260 | 3260 | 3245 | 3659 |
| 562 | 20250226 | 092200 | 632905830 | 3260 | 3270 | 3270 | 3260 | 917 |
| 563 | 20250226 | 092100 | 629910440 | 3270 | 3260 | 3270 | 3255 | 2498 |
| 564 | 20250226 | 092000 | 621758995 | 3260 | 3265 | 3265 | 3260 | 2056 |
| 565 | 20250226 | 091900 | 615054465 | 3260 | 3260 | 3265 | 3260 | 562 |
| 566 | 20250226 | 091800 | 613222160 | 3265 | 3270 | 3275 | 3255 | 2987 |
| 567 | 20250226 | 091700 | 603473585 | 3255 | 3250 | 3305 | 3250 | 12007 |
| 568 | 20250226 | 091600 | 564133355 | 3240 | 3230 | 3240 | 3215 | 6117 |
| 569 | 20250226 | 091500 | 544375240 | 3240 | 3235 | 3240 | 3210 | 11056 |
| 570 | 20250226 | 091400 | 508840590 | 3215 | 3235 | 3235 | 3215 | 6094 |
| 571 | 20250226 | 091300 | 489205575 | 3215 | 3220 | 3235 | 3215 | 5683 |
| 572 | 20250226 | 091200 | 470913620 | 3215 | 3230 | 3240 | 3215 | 9727 |
| 573 | 20250226 | 091100 | 439553155 | 3230 | 3235 | 3240 | 3225 | 13686 |
| 574 | 20250226 | 091000 | 395336900 | 3235 | 3245 | 3245 | 3230 | 3307 |
| 575 | 20250226 | 090900 | 384635155 | 3230 | 3265 | 3265 | 3230 | 12446 |
| 576 | 20250226 | 090800 | 344307300 | 3265 | 3245 | 3265 | 3245 | 5002 |
| 577 | 20250226 | 090700 | 328069705 | 3245 | 3255 | 3255 | 3240 | 12956 |
| 578 | 20250226 | 090600 | 286059065 | 3245 | 3245 | 3260 | 3245 | 3849 |
| 579 | 20250226 | 090500 | 273566660 | 3245 | 3240 | 3260 | 3240 | 5245 |
| 580 | 20250226 | 090400 | 256568225 | 3240 | 3260 | 3275 | 3240 | 14913 |
| 581 | 20250226 | 090300 | 208147125 | 3270 | 3280 | 3285 | 3260 | 8991 |
| 582 | 20250226 | 090200 | 178762770 | 3280 | 3300 | 3300 | 3275 | 6302 |
| 583 | 20250226 | 090100 | 158093545 | 3285 | 3295 | 3305 | 3285 | 11294 |
| 584 | 20250226 | 090000 | 120932180 | 3295 | 3290 | 3325 | 3290 | 33025 |