28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 183400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 26171 |
| 3 | 20250226 | 183300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20250226 | 183200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20250226 | 183100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20250226 | 183000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20250226 | 182900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20250226 | 182800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20250226 | 182700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20250226 | 182600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20250226 | 182500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20250226 | 182400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20250226 | 182300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20250226 | 182200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20250226 | 182100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20250226 | 182000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20250226 | 181900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20250226 | 181800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20250226 | 181700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20250226 | 181600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20250226 | 181500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20250226 | 181400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20250226 | 181300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20250226 | 181200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20250226 | 181100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20250226 | 181000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20250226 | 180900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20250226 | 180800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20250226 | 180700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20250226 | 180600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20250226 | 180500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20250226 | 180400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 26171 |
| 33 | 20250226 | 180300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20250226 | 180200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20250226 | 180100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20250226 | 180000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20250226 | 175900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20250226 | 175800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20250226 | 175700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20250226 | 175600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20250226 | 175500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20250226 | 175400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20250226 | 175300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20250226 | 175200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20250226 | 175100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20250226 | 175000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20250226 | 174900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20250226 | 174800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20250226 | 174700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20250226 | 174600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20250226 | 174500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20250226 | 174400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20250226 | 174300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20250226 | 174200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20250226 | 174100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20250226 | 174000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20250226 | 173900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20250226 | 173800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20250226 | 173700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20250226 | 173600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20250226 | 173500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20250226 | 173400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 26171 |
| 63 | 20250226 | 173300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20250226 | 173200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20250226 | 173100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20250226 | 173000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20250226 | 172900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20250226 | 172800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20250226 | 172700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20250226 | 172600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20250226 | 172500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20250226 | 172400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20250226 | 172300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20250226 | 172200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20250226 | 172100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20250226 | 172000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20250226 | 171900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20250226 | 171800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20250226 | 171700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20250226 | 171600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20250226 | 171500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20250226 | 171400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20250226 | 171300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20250226 | 171200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20250226 | 171100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20250226 | 171000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20250226 | 170900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20250226 | 170800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20250226 | 170700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20250226 | 170600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20250226 | 170500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20250226 | 170400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 26171 |
| 93 | 20250226 | 170300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20250226 | 170200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20250226 | 170100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20250226 | 170000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20250226 | 165900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20250226 | 165800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20250226 | 165700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20250226 | 165600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20250226 | 165500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20250226 | 165400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20250226 | 165300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20250226 | 165200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20250226 | 165100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20250226 | 165000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20250226 | 164900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20250226 | 164800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20250226 | 164700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20250226 | 164600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20250226 | 164500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20250226 | 164400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20250226 | 164300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20250226 | 164200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20250226 | 164100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20250226 | 164000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20250226 | 163900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20250226 | 163800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20250226 | 163700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20250226 | 163600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20250226 | 163500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20250226 | 163400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 26171 |
| 123 | 20250226 | 163300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20250226 | 163200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20250226 | 163100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20250226 | 163000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20250226 | 162900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20250226 | 162800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20250226 | 162700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20250226 | 162600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20250226 | 162500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20250226 | 162400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20250226 | 162300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20250226 | 162200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20250226 | 162100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20250226 | 162000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20250226 | 161900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20250226 | 161800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20250226 | 161700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20250226 | 161600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20250226 | 161500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20250226 | 161400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20250226 | 161300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20250226 | 161200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20250226 | 161100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20250226 | 161000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20250226 | 160900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20250226 | 160800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20250226 | 160700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20250226 | 160600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20250226 | 160500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20250226 | 160400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 26171 |
| 153 | 20250226 | 160300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20250226 | 160200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20250226 | 160100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20250226 | 160000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20250226 | 155900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20250226 | 155800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20250226 | 155700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20250226 | 155600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20250226 | 155500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20250226 | 155400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20250226 | 155300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20250226 | 155200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20250226 | 155100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20250226 | 155000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20250226 | 154900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20250226 | 154800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20250226 | 154700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20250226 | 154600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20250226 | 154500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20250226 | 154400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20250226 | 154300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20250226 | 154200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20250226 | 154100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20250226 | 154000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20250226 | 153900 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20250226 | 153800 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20250226 | 153700 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20250226 | 153600 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20250226 | 153500 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20250226 | 153400 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 26171 |
| 183 | 20250226 | 153300 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20250226 | 153200 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20250226 | 153100 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20250226 | 153000 | 4177300490 | 3420 | 3420 | 3420 | 3420 | 26171 |
| 187 | 20250226 | 152900 | 4087795670 | 3405 | 3405 | 3405 | 3405 | 0 |
| 188 | 20250226 | 152800 | 4087795670 | 3405 | 3405 | 3405 | 3405 | 0 |
| 189 | 20250226 | 152700 | 4087795670 | 3405 | 3405 | 3405 | 3405 | 0 |
| 190 | 20250226 | 152600 | 4087795670 | 3405 | 3405 | 3405 | 3405 | 0 |
| 191 | 20250226 | 152500 | 4087795670 | 3405 | 3405 | 3405 | 3405 | 0 |
| 192 | 20250226 | 152400 | 4087795670 | 3405 | 3405 | 3405 | 3405 | 0 |
| 193 | 20250226 | 152300 | 4087795670 | 3405 | 3405 | 3405 | 3405 | 0 |
| 194 | 20250226 | 152200 | 4087795670 | 3405 | 3405 | 3405 | 3405 | 0 |
| 195 | 20250226 | 152100 | 4087795670 | 3405 | 3405 | 3405 | 3405 | 0 |
| 196 | 20250226 | 152000 | 4087795670 | 3405 | 3405 | 3405 | 3405 | 0 |
| 197 | 20250226 | 151900 | 4087795670 | 3405 | 3430 | 3430 | 3400 | 28315 |
| 198 | 20250226 | 151800 | 3991207395 | 3430 | 3425 | 3435 | 3425 | 2861 |
| 199 | 20250226 | 151700 | 3981396240 | 3420 | 3430 | 3435 | 3415 | 27675 |
| 200 | 20250226 | 151600 | 3886709655 | 3425 | 3425 | 3430 | 3425 | 4451 |
| 201 | 20250226 | 151500 | 3871464970 | 3425 | 3425 | 3425 | 3420 | 3103 |
| 202 | 20250226 | 151400 | 3860847195 | 3425 | 3430 | 3430 | 3425 | 1044 |
| 203 | 20250226 | 151300 | 3857269975 | 3430 | 3425 | 3430 | 3420 | 7755 |
| 204 | 20250226 | 151200 | 3830722110 | 3420 | 3430 | 3430 | 3420 | 5444 |
| 205 | 20250226 | 151100 | 3812066710 | 3435 | 3435 | 3435 | 3430 | 1902 |
| 206 | 20250226 | 151000 | 3805542840 | 3435 | 3435 | 3435 | 3430 | 1204 |
| 207 | 20250226 | 150900 | 3801407190 | 3435 | 3425 | 3435 | 3425 | 3249 |
| 208 | 20250226 | 150800 | 3790266815 | 3425 | 3425 | 3425 | 3425 | 3680 |
| 209 | 20250226 | 150700 | 3777662815 | 3430 | 3430 | 3430 | 3430 | 958 |
| 210 | 20250226 | 150600 | 3774376875 | 3425 | 3425 | 3425 | 3425 | 2644 |
| 211 | 20250226 | 150500 | 3765321175 | 3430 | 3430 | 3430 | 3430 | 1029 |
| 212 | 20250226 | 150400 | 3761791705 | 3435 | 3435 | 3440 | 3435 | 510 |
| 213 | 20250226 | 150300 | 3760039360 | 3425 | 3435 | 3440 | 3425 | 1100 |
| 214 | 20250226 | 150200 | 3756262820 | 3425 | 3425 | 3440 | 3425 | 2355 |
| 215 | 20250226 | 150100 | 3748186305 | 3435 | 3440 | 3440 | 3425 | 3836 |
| 216 | 20250226 | 150000 | 3735045615 | 3430 | 3440 | 3440 | 3430 | 2905 |
| 217 | 20250226 | 145900 | 3725079010 | 3425 | 3430 | 3445 | 3425 | 3670 |
| 218 | 20250226 | 145800 | 3712483535 | 3430 | 3425 | 3430 | 3425 | 214 |
| 219 | 20250226 | 145700 | 3711750015 | 3425 | 3425 | 3425 | 3420 | 1490 |
| 220 | 20250226 | 145600 | 3706647940 | 3420 | 3415 | 3420 | 3415 | 5738 |
| 221 | 20250226 | 145500 | 3687049635 | 3415 | 3430 | 3430 | 3415 | 10316 |
| 222 | 20250226 | 145400 | 3651745400 | 3430 | 3430 | 3430 | 3430 | 1806 |
| 223 | 20250226 | 145300 | 3645550820 | 3430 | 3430 | 3430 | 3420 | 1505 |
| 224 | 20250226 | 145200 | 3640395540 | 3430 | 3420 | 3430 | 3420 | 7587 |
| 225 | 20250226 | 145100 | 3614431555 | 3420 | 3435 | 3435 | 3415 | 11408 |
| 226 | 20250226 | 145000 | 3575406485 | 3425 | 3435 | 3435 | 3425 | 9455 |
| 227 | 20250226 | 144900 | 3542989940 | 3435 | 3440 | 3440 | 3435 | 2573 |
| 228 | 20250226 | 144800 | 3534151600 | 3440 | 3440 | 3440 | 3435 | 3566 |
| 229 | 20250226 | 144700 | 3521902370 | 3430 | 3435 | 3440 | 3430 | 5387 |
| 230 | 20250226 | 144600 | 3503411745 | 3435 | 3445 | 3445 | 3430 | 5130 |
| 231 | 20250226 | 144500 | 3485791960 | 3435 | 3445 | 3445 | 3435 | 2505 |
| 232 | 20250226 | 144400 | 3477177695 | 3445 | 3440 | 3445 | 3440 | 1434 |
| 233 | 20250226 | 144300 | 3472239895 | 3445 | 3440 | 3445 | 3435 | 9039 |
| 234 | 20250226 | 144200 | 3441125265 | 3445 | 3440 | 3450 | 3440 | 3046 |
| 235 | 20250226 | 144100 | 3430636090 | 3445 | 3450 | 3450 | 3440 | 1254 |
| 236 | 20250226 | 144000 | 3426322315 | 3440 | 3445 | 3455 | 3440 | 3307 |
| 237 | 20250226 | 143900 | 3414944460 | 3440 | 3440 | 3445 | 3440 | 4925 |
| 238 | 20250226 | 143800 | 3398002450 | 3440 | 3445 | 3445 | 3435 | 10946 |
| 239 | 20250226 | 143700 | 3360349980 | 3440 | 3450 | 3450 | 3440 | 1666 |
| 240 | 20250226 | 143600 | 3354610815 | 3455 | 3450 | 3455 | 3445 | 4063 |
| 241 | 20250226 | 143500 | 3340603965 | 3450 | 3450 | 3450 | 3450 | 814 |
| 242 | 20250226 | 143400 | 3337795665 | 3455 | 3460 | 3460 | 3450 | 670 |
| 243 | 20250226 | 143300 | 3335483570 | 3460 | 3450 | 3460 | 3435 | 9727 |
| 244 | 20250226 | 143200 | 3301994740 | 3450 | 3460 | 3460 | 3450 | 2196 |
| 245 | 20250226 | 143100 | 3294415905 | 3450 | 3450 | 3460 | 3450 | 5075 |
| 246 | 20250226 | 143000 | 3276903910 | 3450 | 3460 | 3460 | 3450 | 2031 |
| 247 | 20250226 | 142900 | 3269894940 | 3455 | 3460 | 3460 | 3455 | 6367 |
| 248 | 20250226 | 142800 | 3247891405 | 3460 | 3460 | 3460 | 3455 | 135 |
| 249 | 20250226 | 142700 | 3247424325 | 3460 | 3455 | 3460 | 3455 | 17 |
| 250 | 20250226 | 142600 | 3247365510 | 3465 | 3465 | 3465 | 3465 | 1490 |
| 251 | 20250226 | 142500 | 3242202660 | 3465 | 3455 | 3465 | 3455 | 561 |
| 252 | 20250226 | 142400 | 3240264025 | 3465 | 3465 | 3465 | 3465 | 1 |
| 253 | 20250226 | 142300 | 3240260560 | 3465 | 3465 | 3465 | 3450 | 419 |
| 254 | 20250226 | 142200 | 3238811875 | 3465 | 3465 | 3465 | 3465 | 550 |
| 255 | 20250226 | 142100 | 3236906125 | 3465 | 3465 | 3465 | 3465 | 8 |
| 256 | 20250226 | 142000 | 3236878405 | 3445 | 3470 | 3475 | 3445 | 5392 |
| 257 | 20250226 | 141900 | 3218235845 | 3465 | 3450 | 3465 | 3435 | 32537 |
| 258 | 20250226 | 141800 | 3106149805 | 3450 | 3470 | 3470 | 3450 | 7686 |
| 259 | 20250226 | 141700 | 3079587830 | 3470 | 3465 | 3470 | 3465 | 5 |
| 260 | 20250226 | 141600 | 3079570485 | 3470 | 3460 | 3470 | 3460 | 8320 |
| 261 | 20250226 | 141500 | 3050744820 | 3460 | 3470 | 3470 | 3460 | 2259 |
| 262 | 20250226 | 141400 | 3042926090 | 3470 | 3460 | 3470 | 3450 | 1971 |
| 263 | 20250226 | 141300 | 3036113920 | 3470 | 3450 | 3470 | 3450 | 1192 |
| 264 | 20250226 | 141200 | 3031992475 | 3460 | 3450 | 3470 | 3445 | 5443 |
| 265 | 20250226 | 141100 | 3013212180 | 3470 | 3465 | 3470 | 3450 | 6139 |
| 266 | 20250226 | 141000 | 2991981735 | 3470 | 3480 | 3480 | 3470 | 2919 |
| 267 | 20250226 | 140900 | 2981843665 | 3475 | 3480 | 3480 | 3475 | 1391 |
| 268 | 20250226 | 140800 | 2977009080 | 3480 | 3490 | 3490 | 3480 | 2938 |
| 269 | 20250226 | 140700 | 2966774650 | 3495 | 3490 | 3495 | 3490 | 3002 |
| 270 | 20250226 | 140600 | 2956297660 | 3495 | 3500 | 3500 | 3495 | 1729 |
| 271 | 20250226 | 140500 | 2950252260 | 3500 | 3495 | 3500 | 3495 | 4289 |
| 272 | 20250226 | 140400 | 2935246555 | 3495 | 3490 | 3495 | 3490 | 1043 |
| 273 | 20250226 | 140300 | 2931605975 | 3485 | 3485 | 3490 | 3485 | 2177 |
| 274 | 20250226 | 140200 | 2924012225 | 3485 | 3480 | 3485 | 3480 | 2033 |
| 275 | 20250226 | 140100 | 2916929435 | 3480 | 3480 | 3480 | 3480 | 600 |
| 276 | 20250226 | 140000 | 2914841435 | 3475 | 3480 | 3485 | 3475 | 799 |
| 277 | 20250226 | 135900 | 2912060225 | 3480 | 3475 | 3480 | 3475 | 2051 |
| 278 | 20250226 | 135800 | 2904922795 | 3480 | 3475 | 3480 | 3475 | 618 |
| 279 | 20250226 | 135700 | 2902774155 | 3475 | 3455 | 3475 | 3455 | 4024 |
| 280 | 20250226 | 135600 | 2888818205 | 3455 | 3465 | 3475 | 3455 | 13523 |
| 281 | 20250226 | 135500 | 2841996185 | 3465 | 3465 | 3465 | 3460 | 621 |
| 282 | 20250226 | 135400 | 2839844920 | 3460 | 3450 | 3460 | 3450 | 11725 |
| 283 | 20250226 | 135300 | 2799286430 | 3455 | 3455 | 3460 | 3455 | 467 |
| 284 | 20250226 | 135200 | 2797672940 | 3455 | 3455 | 3455 | 3455 | 2 |
| 285 | 20250226 | 135100 | 2797666030 | 3450 | 3460 | 3460 | 3450 | 156 |
| 286 | 20250226 | 135000 | 2797126330 | 3460 | 3460 | 3470 | 3455 | 2428 |
| 287 | 20250226 | 134900 | 2788732150 | 3460 | 3455 | 3460 | 3455 | 1276 |
| 288 | 20250226 | 134800 | 2784322875 | 3455 | 3450 | 3455 | 3450 | 2300 |
| 289 | 20250226 | 134700 | 2776382865 | 3450 | 3445 | 3455 | 3445 | 4284 |
| 290 | 20250226 | 134600 | 2761613190 | 3445 | 3450 | 3455 | 3435 | 13676 |
| 291 | 20250226 | 134500 | 2714514030 | 3450 | 3475 | 3475 | 3445 | 38919 |
| 292 | 20250226 | 134400 | 2579983285 | 3485 | 3485 | 3490 | 3475 | 1058 |
| 293 | 20250226 | 134300 | 2576301740 | 3490 | 3490 | 3490 | 3490 | 1581 |
| 294 | 20250226 | 134200 | 2570784050 | 3490 | 3480 | 3490 | 3480 | 1948 |
| 295 | 20250226 | 134100 | 2563998930 | 3485 | 3490 | 3490 | 3485 | 1746 |
| 296 | 20250226 | 134000 | 2557909105 | 3490 | 3495 | 3495 | 3490 | 1921 |
| 297 | 20250226 | 133900 | 2551198810 | 3495 | 3485 | 3505 | 3485 | 5309 |
| 298 | 20250226 | 133800 | 2532659795 | 3485 | 3470 | 3485 | 3465 | 9635 |
| 299 | 20250226 | 133700 | 2499214935 | 3470 | 3480 | 3480 | 3470 | 2525 |
| 300 | 20250226 | 133600 | 2490446050 | 3480 | 3480 | 3480 | 3480 | 1144 |
| 301 | 20250226 | 133500 | 2486464930 | 3480 | 3475 | 3480 | 3470 | 1316 |
| 302 | 20250226 | 133400 | 2481890335 | 3475 | 3485 | 3485 | 3475 | 5677 |
| 303 | 20250226 | 133300 | 2462138185 | 3490 | 3485 | 3490 | 3485 | 1348 |
| 304 | 20250226 | 133200 | 2457440345 | 3485 | 3480 | 3485 | 3480 | 3304 |
| 305 | 20250226 | 133100 | 2445932150 | 3475 | 3475 | 3475 | 3470 | 2129 |
| 306 | 20250226 | 133000 | 2438534375 | 3475 | 3465 | 3475 | 3465 | 7181 |
| 307 | 20250226 | 132900 | 2413608175 | 3465 | 3460 | 3465 | 3455 | 6828 |
| 308 | 20250226 | 132800 | 2389975160 | 3460 | 3485 | 3485 | 3460 | 7370 |
| 309 | 20250226 | 132700 | 2364368265 | 3485 | 3485 | 3490 | 3480 | 4652 |
| 310 | 20250226 | 132600 | 2348147340 | 3485 | 3480 | 3485 | 3480 | 4893 |
| 311 | 20250226 | 132500 | 2331114020 | 3480 | 3470 | 3480 | 3465 | 682 |
| 312 | 20250226 | 132400 | 2328749165 | 3470 | 3480 | 3480 | 3455 | 12957 |
| 313 | 20250226 | 132300 | 2283839805 | 3480 | 3495 | 3495 | 3465 | 14433 |
| 314 | 20250226 | 132200 | 2233702685 | 3495 | 3500 | 3525 | 3495 | 6726 |
| 315 | 20250226 | 132100 | 2210159515 | 3490 | 3520 | 3520 | 3485 | 22274 |
| 316 | 20250226 | 132000 | 2132230790 | 3520 | 3520 | 3520 | 3505 | 4795 |
| 317 | 20250226 | 131900 | 2115401615 | 3510 | 3530 | 3530 | 3505 | 7454 |
| 318 | 20250226 | 131800 | 2089210960 | 3540 | 3540 | 3545 | 3520 | 15410 |
| 319 | 20250226 | 131700 | 2034826890 | 3540 | 3565 | 3565 | 3540 | 20202 |
| 320 | 20250226 | 131600 | 1963069760 | 3560 | 3575 | 3580 | 3560 | 25679 |
| 321 | 20250226 | 131500 | 1871499240 | 3575 | 3585 | 3585 | 3570 | 2863 |
| 322 | 20250226 | 131400 | 1861265940 | 3575 | 3580 | 3585 | 3575 | 11314 |
| 323 | 20250226 | 131300 | 1820805765 | 3585 | 3585 | 3585 | 3585 | 216 |
| 324 | 20250226 | 131200 | 1820031405 | 3585 | 3590 | 3590 | 3580 | 2485 |
| 325 | 20250226 | 131100 | 1811132605 | 3580 | 3590 | 3590 | 3580 | 709 |
| 326 | 20250226 | 131000 | 1808593255 | 3590 | 3590 | 3590 | 3580 | 11719 |
| 327 | 20250226 | 130900 | 1766618870 | 3590 | 3590 | 3590 | 3590 | 0 |
| 328 | 20250226 | 130800 | 1766618870 | 3590 | 3585 | 3590 | 3585 | 110 |
| 329 | 20250226 | 130700 | 1766224020 | 3595 | 3595 | 3595 | 3595 | 997 |
| 330 | 20250226 | 130600 | 1762639805 | 3595 | 3585 | 3595 | 3585 | 16 |
| 331 | 20250226 | 130500 | 1762582390 | 3595 | 3595 | 3595 | 3595 | 2 |
| 332 | 20250226 | 130400 | 1762575200 | 3585 | 3595 | 3595 | 3585 | 13 |
| 333 | 20250226 | 130300 | 1762528565 | 3585 | 3595 | 3595 | 3585 | 530 |
| 334 | 20250226 | 130200 | 1760628190 | 3600 | 3600 | 3600 | 3600 | 4 |
| 335 | 20250226 | 130100 | 1760613790 | 3585 | 3600 | 3600 | 3585 | 4068 |
| 336 | 20250226 | 130000 | 1746007430 | 3600 | 3595 | 3600 | 3595 | 612 |
| 337 | 20250226 | 125900 | 1743807235 | 3595 | 3595 | 3595 | 3595 | 200 |
| 338 | 20250226 | 125800 | 1743088235 | 3600 | 3590 | 3600 | 3590 | 356 |
| 339 | 20250226 | 125700 | 1741808385 | 3590 | 3590 | 3590 | 3590 | 11 |
| 340 | 20250226 | 125600 | 1741768895 | 3590 | 3590 | 3590 | 3590 | 3 |
| 341 | 20250226 | 125500 | 1741758125 | 3590 | 3580 | 3590 | 3580 | 1739 |
| 342 | 20250226 | 125400 | 1735519715 | 3580 | 3590 | 3595 | 3580 | 20374 |
| 343 | 20250226 | 125300 | 1662493820 | 3600 | 3590 | 3600 | 3590 | 2193 |
| 344 | 20250226 | 125200 | 1654620940 | 3605 | 3605 | 3605 | 3605 | 3 |
| 345 | 20250226 | 125100 | 1654610125 | 3605 | 3585 | 3605 | 3585 | 1307 |
| 346 | 20250226 | 125000 | 1649924430 | 3585 | 3595 | 3595 | 3585 | 3573 |
| 347 | 20250226 | 124900 | 1637100110 | 3610 | 3610 | 3610 | 3610 | 0 |
| 348 | 20250226 | 124800 | 1637100110 | 3610 | 3610 | 3610 | 3590 | 5347 |
| 349 | 20250226 | 124700 | 1617884375 | 3600 | 3610 | 3610 | 3600 | 3001 |
| 350 | 20250226 | 124600 | 1607080725 | 3600 | 3600 | 3600 | 3600 | 47 |
| 351 | 20250226 | 124500 | 1606911525 | 3610 | 3610 | 3610 | 3610 | 1 |
| 352 | 20250226 | 124400 | 1606907915 | 3610 | 3620 | 3620 | 3610 | 608 |
| 353 | 20250226 | 124300 | 1604713025 | 3615 | 3610 | 3615 | 3610 | 1921 |
| 354 | 20250226 | 124200 | 1597773210 | 3610 | 3610 | 3610 | 3610 | 8 |
| 355 | 20250226 | 124100 | 1597744330 | 3615 | 3615 | 3615 | 3615 | 180 |
| 356 | 20250226 | 124000 | 1597093630 | 3615 | 3615 | 3615 | 3615 | 995 |
| 357 | 20250226 | 123900 | 1593496705 | 3615 | 3615 | 3615 | 3615 | 31 |
| 358 | 20250226 | 123800 | 1593384640 | 3615 | 3615 | 3615 | 3615 | 23 |
| 359 | 20250226 | 123700 | 1593301495 | 3615 | 3615 | 3615 | 3615 | 42 |
| 360 | 20250226 | 123600 | 1593149665 | 3615 | 3615 | 3615 | 3615 | 75 |
| 361 | 20250226 | 123500 | 1592878540 | 3600 | 3615 | 3615 | 3600 | 1641 |
| 362 | 20250226 | 123400 | 1586956465 | 3615 | 3615 | 3615 | 3615 | 5 |
| 363 | 20250226 | 123300 | 1586938390 | 3615 | 3615 | 3615 | 3615 | 0 |
| 364 | 20250226 | 123200 | 1586938390 | 3615 | 3615 | 3615 | 3615 | 306 |
| 365 | 20250226 | 123100 | 1585832200 | 3615 | 3610 | 3615 | 3610 | 1029 |
| 366 | 20250226 | 123000 | 1582117505 | 3615 | 3610 | 3615 | 3610 | 101 |
| 367 | 20250226 | 122900 | 1581752890 | 3615 | 3615 | 3615 | 3615 | 56 |
| 368 | 20250226 | 122800 | 1581550450 | 3610 | 3610 | 3610 | 3610 | 5 |
| 369 | 20250226 | 122700 | 1581532400 | 3615 | 3620 | 3620 | 3615 | 589 |
| 370 | 20250226 | 122600 | 1579403160 | 3615 | 3615 | 3615 | 3615 | 230 |
| 371 | 20250226 | 122500 | 1578571710 | 3615 | 3620 | 3620 | 3615 | 1672 |
| 372 | 20250226 | 122400 | 1572520590 | 3620 | 3615 | 3630 | 3615 | 8690 |
| 373 | 20250226 | 122300 | 1541048245 | 3615 | 3605 | 3615 | 3605 | 6594 |
| 374 | 20250226 | 122200 | 1517245950 | 3595 | 3595 | 3595 | 3595 | 0 |
| 375 | 20250226 | 122100 | 1517245950 | 3595 | 3605 | 3605 | 3595 | 656 |
| 376 | 20250226 | 122000 | 1514886890 | 3600 | 3600 | 3605 | 3600 | 23 |
| 377 | 20250226 | 121900 | 1514804000 | 3605 | 3605 | 3605 | 3605 | 62 |
| 378 | 20250226 | 121800 | 1514580490 | 3595 | 3595 | 3595 | 3595 | 5 |
| 379 | 20250226 | 121700 | 1514562515 | 3595 | 3595 | 3605 | 3595 | 2052 |
| 380 | 20250226 | 121600 | 1507181310 | 3595 | 3585 | 3595 | 3585 | 904 |
| 381 | 20250226 | 121500 | 1503940430 | 3585 | 3590 | 3590 | 3585 | 514 |
| 382 | 20250226 | 121400 | 1502095450 | 3590 | 3590 | 3590 | 3590 | 71 |
| 383 | 20250226 | 121300 | 1501840560 | 3595 | 3595 | 3595 | 3595 | 0 |
| 384 | 20250226 | 121200 | 1501840560 | 3595 | 3595 | 3595 | 3595 | 9 |
| 385 | 20250226 | 121100 | 1501808205 | 3585 | 3595 | 3595 | 3585 | 2000 |
| 386 | 20250226 | 121000 | 1494633855 | 3600 | 3600 | 3600 | 3600 | 0 |
| 387 | 20250226 | 120900 | 1494633855 | 3600 | 3600 | 3600 | 3600 | 2 |
| 388 | 20250226 | 120800 | 1494626655 | 3595 | 3595 | 3600 | 3595 | 14 |
| 389 | 20250226 | 120700 | 1494576315 | 3595 | 3600 | 3605 | 3595 | 2176 |
| 390 | 20250226 | 120600 | 1486744905 | 3605 | 3600 | 3605 | 3600 | 1757 |
| 391 | 20250226 | 120500 | 1480419685 | 3600 | 3600 | 3600 | 3600 | 2418 |
| 392 | 20250226 | 120400 | 1471714885 | 3605 | 3600 | 3605 | 3600 | 1224 |
| 393 | 20250226 | 120300 | 1467308400 | 3600 | 3600 | 3600 | 3600 | 245 |
| 394 | 20250226 | 120200 | 1466426400 | 3605 | 3605 | 3605 | 3605 | 0 |
| 395 | 20250226 | 120100 | 1466426400 | 3605 | 3600 | 3605 | 3600 | 276 |
| 396 | 20250226 | 120000 | 1465431445 | 3600 | 3595 | 3600 | 3595 | 1005 |
| 397 | 20250226 | 115900 | 1461818445 | 3595 | 3590 | 3595 | 3590 | 1500 |
| 398 | 20250226 | 115800 | 1456430945 | 3600 | 3590 | 3600 | 3590 | 85 |
| 399 | 20250226 | 115700 | 1456125775 | 3590 | 3600 | 3600 | 3590 | 690 |
| 400 | 20250226 | 115600 | 1453648655 | 3595 | 3590 | 3595 | 3585 | 1999 |
| 401 | 20250226 | 115500 | 1446481995 | 3600 | 3590 | 3600 | 3590 | 1657 |
| 402 | 20250226 | 115400 | 1440531365 | 3590 | 3605 | 3605 | 3590 | 1152 |
| 403 | 20250226 | 115300 | 1436390135 | 3600 | 3600 | 3600 | 3600 | 7 |
| 404 | 20250226 | 115200 | 1436364935 | 3605 | 3590 | 3605 | 3590 | 519 |
| 405 | 20250226 | 115100 | 1434501130 | 3590 | 3590 | 3590 | 3590 | 293 |
| 406 | 20250226 | 115000 | 1433449260 | 3605 | 3605 | 3605 | 3605 | 1 |
| 407 | 20250226 | 114900 | 1433445655 | 3605 | 3600 | 3605 | 3600 | 994 |
| 408 | 20250226 | 114800 | 1429867245 | 3600 | 3590 | 3600 | 3590 | 1412 |
| 409 | 20250226 | 114700 | 1424795695 | 3590 | 3590 | 3590 | 3590 | 206 |
| 410 | 20250226 | 114600 | 1424056155 | 3590 | 3600 | 3600 | 3590 | 2591 |
| 411 | 20250226 | 114500 | 1414754435 | 3590 | 3605 | 3610 | 3590 | 1850 |
| 412 | 20250226 | 114400 | 1408102085 | 3610 | 3605 | 3610 | 3605 | 102 |
| 413 | 20250226 | 114300 | 1407733870 | 3600 | 3605 | 3610 | 3600 | 173 |
| 414 | 20250226 | 114200 | 1407111055 | 3605 | 3605 | 3605 | 3605 | 0 |
| 415 | 20250226 | 114100 | 1407111055 | 3605 | 3605 | 3605 | 3605 | 100 |
| 416 | 20250226 | 114000 | 1406750555 | 3610 | 3605 | 3615 | 3605 | 446 |
| 417 | 20250226 | 113900 | 1405139245 | 3595 | 3595 | 3595 | 3595 | 600 |
| 418 | 20250226 | 113800 | 1402982245 | 3590 | 3600 | 3600 | 3590 | 1114 |
| 419 | 20250226 | 113700 | 1398978105 | 3605 | 3605 | 3605 | 3605 | 0 |
| 420 | 20250226 | 113600 | 1398978105 | 3605 | 3595 | 3605 | 3595 | 235 |
| 421 | 20250226 | 113500 | 1398133240 | 3590 | 3590 | 3590 | 3590 | 292 |
| 422 | 20250226 | 113400 | 1397084960 | 3590 | 3595 | 3605 | 3590 | 3155 |
| 423 | 20250226 | 113300 | 1385757655 | 3595 | 3595 | 3595 | 3595 | 746 |
| 424 | 20250226 | 113200 | 1383075785 | 3585 | 3595 | 3595 | 3585 | 1833 |
| 425 | 20250226 | 113100 | 1376498760 | 3590 | 3590 | 3590 | 3590 | 2302 |
| 426 | 20250226 | 113000 | 1368234580 | 3595 | 3590 | 3595 | 3590 | 657 |
| 427 | 20250226 | 112900 | 1365875935 | 3595 | 3595 | 3595 | 3595 | 467 |
| 428 | 20250226 | 112800 | 1364197070 | 3595 | 3600 | 3600 | 3590 | 3677 |
| 429 | 20250226 | 112700 | 1350982185 | 3605 | 3600 | 3605 | 3595 | 3362 |
| 430 | 20250226 | 112600 | 1338890745 | 3605 | 3605 | 3605 | 3605 | 832 |
| 431 | 20250226 | 112500 | 1335891385 | 3605 | 3600 | 3605 | 3600 | 1298 |
| 432 | 20250226 | 112400 | 1331217585 | 3600 | 3600 | 3600 | 3600 | 995 |
| 433 | 20250226 | 112300 | 1327635585 | 3600 | 3605 | 3605 | 3600 | 2652 |
| 434 | 20250226 | 112200 | 1318085265 | 3605 | 3610 | 3610 | 3605 | 3200 |
| 435 | 20250226 | 112100 | 1306542360 | 3610 | 3610 | 3610 | 3610 | 652 |
| 436 | 20250226 | 112000 | 1304188640 | 3615 | 3615 | 3615 | 3615 | 0 |
| 437 | 20250226 | 111900 | 1304188640 | 3615 | 3615 | 3615 | 3615 | 495 |
| 438 | 20250226 | 111800 | 1302399215 | 3615 | 3620 | 3620 | 3615 | 193 |
| 439 | 20250226 | 111700 | 1301701500 | 3615 | 3615 | 3620 | 3615 | 641 |
| 440 | 20250226 | 111600 | 1299384275 | 3610 | 3610 | 3610 | 3610 | 0 |
| 441 | 20250226 | 111500 | 1299384275 | 3610 | 3615 | 3615 | 3610 | 198 |
| 442 | 20250226 | 111400 | 1298668730 | 3615 | 3615 | 3615 | 3615 | 1 |
| 443 | 20250226 | 111300 | 1298665115 | 3615 | 3610 | 3615 | 3610 | 6908 |
| 444 | 20250226 | 111200 | 1273696550 | 3610 | 3605 | 3610 | 3605 | 109 |
| 445 | 20250226 | 111100 | 1273303600 | 3605 | 3605 | 3605 | 3605 | 281 |
| 446 | 20250226 | 111000 | 1272290595 | 3610 | 3605 | 3610 | 3605 | 1204 |
| 447 | 20250226 | 110900 | 1267944235 | 3610 | 3610 | 3610 | 3610 | 2768 |
| 448 | 20250226 | 110800 | 1257951755 | 3615 | 3615 | 3615 | 3615 | 964 |
| 449 | 20250226 | 110700 | 1254466895 | 3615 | 3615 | 3615 | 3615 | 239 |
| 450 | 20250226 | 110600 | 1253602910 | 3620 | 3620 | 3620 | 3620 | 117 |
| 451 | 20250226 | 110500 | 1253179370 | 3615 | 3620 | 3620 | 3615 | 77 |
| 452 | 20250226 | 110400 | 1252900640 | 3615 | 3620 | 3620 | 3615 | 758 |
| 453 | 20250226 | 110300 | 1250160460 | 3615 | 3615 | 3620 | 3615 | 6648 |
| 454 | 20250226 | 110200 | 1226126065 | 3615 | 3620 | 3620 | 3615 | 1530 |
| 455 | 20250226 | 110100 | 1220589615 | 3620 | 3615 | 3620 | 3615 | 2 |
| 456 | 20250226 | 110000 | 1220582380 | 3620 | 3620 | 3620 | 3615 | 643 |
| 457 | 20250226 | 105900 | 1218254930 | 3620 | 3615 | 3620 | 3615 | 1108 |
| 458 | 20250226 | 105800 | 1214249005 | 3615 | 3615 | 3620 | 3615 | 800 |
| 459 | 20250226 | 105700 | 1211357000 | 3620 | 3620 | 3625 | 3615 | 7691 |
| 460 | 20250226 | 105600 | 1183513440 | 3615 | 3605 | 3615 | 3605 | 9246 |
| 461 | 20250226 | 105500 | 1150126490 | 3605 | 3610 | 3610 | 3605 | 3524 |
| 462 | 20250226 | 105400 | 1137404855 | 3615 | 3610 | 3615 | 3610 | 652 |
| 463 | 20250226 | 105300 | 1135051130 | 3610 | 3610 | 3610 | 3610 | 0 |
| 464 | 20250226 | 105200 | 1135051130 | 3610 | 3605 | 3610 | 3605 | 45 |
| 465 | 20250226 | 105100 | 1134888900 | 3605 | 3610 | 3610 | 3605 | 1710 |
| 466 | 20250226 | 105000 | 1128721100 | 3615 | 3610 | 3615 | 3610 | 280 |
| 467 | 20250226 | 104900 | 1127710295 | 3615 | 3615 | 3615 | 3615 | 1785 |
| 468 | 20250226 | 104800 | 1121257520 | 3615 | 3610 | 3615 | 3610 | 1203 |
| 469 | 20250226 | 104700 | 1116913680 | 3610 | 3615 | 3615 | 3610 | 4301 |
| 470 | 20250226 | 104600 | 1101387055 | 3610 | 3610 | 3610 | 3610 | 3362 |
| 471 | 20250226 | 104500 | 1089250235 | 3610 | 3610 | 3610 | 3610 | 1070 |
| 472 | 20250226 | 104400 | 1085387535 | 3605 | 3605 | 3605 | 3605 | 2067 |
| 473 | 20250226 | 104300 | 1077936000 | 3610 | 3610 | 3610 | 3610 | 2002 |
| 474 | 20250226 | 104200 | 1070708780 | 3605 | 3610 | 3610 | 3605 | 1259 |
| 475 | 20250226 | 104100 | 1066165840 | 3610 | 3610 | 3610 | 3610 | 0 |
| 476 | 20250226 | 104000 | 1066165840 | 3610 | 3610 | 3610 | 3610 | 4550 |
| 477 | 20250226 | 103900 | 1049740340 | 3610 | 3610 | 3610 | 3610 | 20 |
| 478 | 20250226 | 103800 | 1049668140 | 3615 | 3620 | 3620 | 3615 | 658 |
| 479 | 20250226 | 103700 | 1047287595 | 3625 | 3620 | 3630 | 3620 | 756 |
| 480 | 20250226 | 103600 | 1044550315 | 3630 | 3630 | 3630 | 3630 | 0 |
| 481 | 20250226 | 103500 | 1044550315 | 3630 | 3610 | 3640 | 3610 | 7130 |
| 482 | 20250226 | 103400 | 1018706245 | 3610 | 3610 | 3610 | 3610 | 4647 |
| 483 | 20250226 | 103300 | 1001930575 | 3610 | 3605 | 3610 | 3605 | 2640 |
| 484 | 20250226 | 103200 | 992400435 | 3610 | 3615 | 3615 | 3610 | 561 |
| 485 | 20250226 | 103100 | 990373690 | 3625 | 3625 | 3625 | 3625 | 0 |
| 486 | 20250226 | 103000 | 990373690 | 3625 | 3630 | 3630 | 3625 | 1059 |
| 487 | 20250226 | 102900 | 986532070 | 3640 | 3625 | 3640 | 3600 | 1739 |
| 488 | 20250226 | 102800 | 980217025 | 3620 | 3600 | 3620 | 3600 | 12697 |
| 489 | 20250226 | 102700 | 934341705 | 3590 | 3590 | 3590 | 3590 | 175 |
| 490 | 20250226 | 102600 | 933713455 | 3590 | 3600 | 3600 | 3590 | 2000 |
| 491 | 20250226 | 102500 | 926533075 | 3605 | 3600 | 3605 | 3600 | 2216 |
| 492 | 20250226 | 102400 | 918551705 | 3600 | 3595 | 3600 | 3595 | 213 |
| 493 | 20250226 | 102300 | 917785960 | 3595 | 3590 | 3595 | 3590 | 33 |
| 494 | 20250226 | 102200 | 917667335 | 3590 | 3595 | 3595 | 3590 | 768 |
| 495 | 20250226 | 102100 | 914906390 | 3595 | 3595 | 3595 | 3595 | 589 |
| 496 | 20250226 | 102000 | 912788935 | 3595 | 3595 | 3595 | 3590 | 625 |
| 497 | 20250226 | 101900 | 910543585 | 3595 | 3595 | 3595 | 3595 | 20 |
| 498 | 20250226 | 101800 | 910471685 | 3595 | 3595 | 3595 | 3595 | 422 |
| 499 | 20250226 | 101700 | 908954595 | 3595 | 3595 | 3595 | 3595 | 1640 |
| 500 | 20250226 | 101600 | 903058795 | 3600 | 3600 | 3600 | 3600 | 10 |
| 501 | 20250226 | 101500 | 903022795 | 3600 | 3600 | 3600 | 3600 | 2101 |
| 502 | 20250226 | 101400 | 895459195 | 3600 | 3595 | 3600 | 3595 | 396 |
| 503 | 20250226 | 101300 | 894035565 | 3595 | 3595 | 3600 | 3595 | 2552 |
| 504 | 20250226 | 101200 | 884861120 | 3595 | 3600 | 3600 | 3595 | 558 |
| 505 | 20250226 | 101100 | 882855105 | 3600 | 3595 | 3600 | 3595 | 1050 |
| 506 | 20250226 | 101000 | 879080340 | 3600 | 3600 | 3600 | 3595 | 3054 |
| 507 | 20250226 | 100900 | 868096755 | 3605 | 3605 | 3605 | 3600 | 54 |
| 508 | 20250226 | 100800 | 867902335 | 3600 | 3600 | 3600 | 3600 | 305 |
| 509 | 20250226 | 100700 | 866804335 | 3605 | 3605 | 3605 | 3595 | 268 |
| 510 | 20250226 | 100600 | 865839795 | 3595 | 3605 | 3605 | 3595 | 2255 |
| 511 | 20250226 | 100500 | 857724200 | 3605 | 3610 | 3610 | 3605 | 2788 |
| 512 | 20250226 | 100400 | 847672960 | 3610 | 3610 | 3615 | 3605 | 3510 |
| 513 | 20250226 | 100300 | 835001860 | 3600 | 3600 | 3610 | 3600 | 2574 |
| 514 | 20250226 | 100200 | 825727030 | 3595 | 3595 | 3600 | 3595 | 755 |
| 515 | 20250226 | 100100 | 823011540 | 3595 | 3600 | 3600 | 3595 | 18 |
| 516 | 20250226 | 100000 | 822946790 | 3590 | 3595 | 3595 | 3590 | 136 |
| 517 | 20250226 | 095900 | 822458535 | 3590 | 3590 | 3600 | 3590 | 2013 |
| 518 | 20250226 | 095800 | 815225880 | 3590 | 3590 | 3595 | 3585 | 208 |
| 519 | 20250226 | 095700 | 814479235 | 3590 | 3585 | 3590 | 3580 | 2314 |
| 520 | 20250226 | 095600 | 806185430 | 3585 | 3590 | 3590 | 3585 | 7 |
| 521 | 20250226 | 095500 | 806160305 | 3580 | 3590 | 3590 | 3580 | 6301 |
| 522 | 20250226 | 095400 | 783578830 | 3595 | 3595 | 3595 | 3595 | 1353 |
| 523 | 20250226 | 095300 | 778714795 | 3605 | 3605 | 3605 | 3605 | 0 |
| 524 | 20250226 | 095200 | 778714795 | 3605 | 3590 | 3605 | 3590 | 42 |
| 525 | 20250226 | 095100 | 778563985 | 3600 | 3600 | 3600 | 3600 | 0 |
| 526 | 20250226 | 095000 | 778563985 | 3600 | 3590 | 3600 | 3585 | 1350 |
| 527 | 20250226 | 094900 | 773723310 | 3590 | 3605 | 3605 | 3590 | 1758 |
| 528 | 20250226 | 094800 | 767411505 | 3600 | 3600 | 3600 | 3600 | 224 |
| 529 | 20250226 | 094700 | 766605105 | 3600 | 3600 | 3600 | 3585 | 10882 |
| 530 | 20250226 | 094600 | 727523290 | 3600 | 3605 | 3605 | 3600 | 4081 |
| 531 | 20250226 | 094500 | 712831670 | 3605 | 3610 | 3610 | 3595 | 2863 |
| 532 | 20250226 | 094400 | 702529895 | 3610 | 3610 | 3615 | 3605 | 482 |
| 533 | 20250226 | 094300 | 700790220 | 3605 | 3600 | 3605 | 3600 | 5319 |
| 534 | 20250226 | 094200 | 681617075 | 3605 | 3605 | 3605 | 3605 | 22 |
| 535 | 20250226 | 094100 | 681537765 | 3605 | 3605 | 3605 | 3595 | 4560 |
| 536 | 20250226 | 094000 | 665143455 | 3600 | 3600 | 3605 | 3600 | 2316 |
| 537 | 20250226 | 093900 | 656803935 | 3600 | 3605 | 3610 | 3600 | 5836 |
| 538 | 20250226 | 093800 | 635785255 | 3605 | 3610 | 3610 | 3605 | 5442 |
| 539 | 20250226 | 093700 | 616166795 | 3605 | 3610 | 3615 | 3605 | 1039 |
| 540 | 20250226 | 093600 | 612421095 | 3615 | 3605 | 3615 | 3600 | 1196 |
| 541 | 20250226 | 093500 | 608109180 | 3605 | 3600 | 3605 | 3600 | 255 |
| 542 | 20250226 | 093400 | 607189915 | 3605 | 3605 | 3605 | 3605 | 0 |
| 543 | 20250226 | 093300 | 607189915 | 3605 | 3595 | 3605 | 3595 | 112 |
| 544 | 20250226 | 093200 | 606786945 | 3605 | 3600 | 3605 | 3600 | 368 |
| 545 | 20250226 | 093100 | 605462055 | 3605 | 3605 | 3605 | 3595 | 1005 |
| 546 | 20250226 | 093000 | 601849030 | 3595 | 3605 | 3605 | 3595 | 935 |
| 547 | 20250226 | 092900 | 598483445 | 3600 | 3600 | 3605 | 3600 | 696 |
| 548 | 20250226 | 092800 | 595977125 | 3605 | 3605 | 3605 | 3595 | 480 |
| 549 | 20250226 | 092700 | 594249155 | 3595 | 3610 | 3610 | 3595 | 8972 |
| 550 | 20250226 | 092600 | 561931310 | 3605 | 3620 | 3620 | 3605 | 3396 |
| 551 | 20250226 | 092500 | 549671395 | 3620 | 3625 | 3630 | 3620 | 751 |
| 552 | 20250226 | 092400 | 546950730 | 3615 | 3615 | 3625 | 3615 | 1156 |
| 553 | 20250226 | 092300 | 542763430 | 3615 | 3615 | 3615 | 3615 | 450 |
| 554 | 20250226 | 092200 | 541136680 | 3615 | 3620 | 3620 | 3615 | 579 |
| 555 | 20250226 | 092100 | 539040715 | 3620 | 3610 | 3620 | 3605 | 6039 |
| 556 | 20250226 | 092000 | 517244140 | 3620 | 3610 | 3620 | 3610 | 3309 |
| 557 | 20250226 | 091900 | 505268560 | 3620 | 3620 | 3620 | 3610 | 1623 |
| 558 | 20250226 | 091800 | 499403915 | 3610 | 3620 | 3620 | 3605 | 2304 |
| 559 | 20250226 | 091700 | 491076935 | 3625 | 3625 | 3630 | 3620 | 787 |
| 560 | 20250226 | 091600 | 488226345 | 3625 | 3625 | 3625 | 3625 | 1844 |
| 561 | 20250226 | 091500 | 481541845 | 3630 | 3625 | 3640 | 3625 | 386 |
| 562 | 20250226 | 091400 | 480140555 | 3625 | 3630 | 3645 | 3625 | 1758 |
| 563 | 20250226 | 091300 | 473758025 | 3640 | 3625 | 3655 | 3625 | 2918 |
| 564 | 20250226 | 091200 | 463139805 | 3625 | 3615 | 3625 | 3600 | 2176 |
| 565 | 20250226 | 091100 | 455287850 | 3620 | 3620 | 3620 | 3590 | 5588 |
| 566 | 20250226 | 091000 | 435211735 | 3590 | 3620 | 3620 | 3590 | 9754 |
| 567 | 20250226 | 090900 | 400058675 | 3620 | 3615 | 3620 | 3610 | 2535 |
| 568 | 20250226 | 090800 | 390894035 | 3615 | 3655 | 3655 | 3615 | 4777 |
| 569 | 20250226 | 090700 | 373554170 | 3655 | 3660 | 3680 | 3635 | 14697 |
| 570 | 20250226 | 090600 | 319765045 | 3680 | 3615 | 3680 | 3615 | 14307 |
| 571 | 20250226 | 090500 | 267471290 | 3615 | 3605 | 3615 | 3600 | 9536 |
| 572 | 20250226 | 090400 | 233108725 | 3610 | 3600 | 3615 | 3595 | 4649 |
| 573 | 20250226 | 090300 | 216352435 | 3610 | 3585 | 3610 | 3585 | 2924 |
| 574 | 20250226 | 090200 | 205836350 | 3600 | 3600 | 3620 | 3585 | 9249 |
| 575 | 20250226 | 090100 | 172562305 | 3595 | 3620 | 3630 | 3595 | 13194 |
| 576 | 20250226 | 090000 | 124995230 | 3610 | 3610 | 3640 | 3600 | 31632 |