29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 190100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 7866 |
| 3 | 20250226 | 190000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 4 | 20250226 | 185900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 5 | 20250226 | 185800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 6 | 20250226 | 185700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 7 | 20250226 | 185600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 8 | 20250226 | 185500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 9 | 20250226 | 185400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 10 | 20250226 | 185300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 11 | 20250226 | 185200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 12 | 20250226 | 185100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 13 | 20250226 | 185000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 14 | 20250226 | 184900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 15 | 20250226 | 184800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 16 | 20250226 | 184700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 17 | 20250226 | 184600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 18 | 20250226 | 184500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 19 | 20250226 | 184400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 20 | 20250226 | 184300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 21 | 20250226 | 184200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 22 | 20250226 | 184100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 23 | 20250226 | 184000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 24 | 20250226 | 183900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 25 | 20250226 | 183800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 26 | 20250226 | 183700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 27 | 20250226 | 183600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 28 | 20250226 | 183500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 29 | 20250226 | 183400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 30 | 20250226 | 183300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 31 | 20250226 | 183200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 32 | 20250226 | 183100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 7866 |
| 33 | 20250226 | 183000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 34 | 20250226 | 182900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 35 | 20250226 | 182800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 36 | 20250226 | 182700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 37 | 20250226 | 182600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 38 | 20250226 | 182500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 39 | 20250226 | 182400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 40 | 20250226 | 182300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 41 | 20250226 | 182200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 42 | 20250226 | 182100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 43 | 20250226 | 182000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 44 | 20250226 | 181900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 45 | 20250226 | 181800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 46 | 20250226 | 181700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 47 | 20250226 | 181600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 48 | 20250226 | 181500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 49 | 20250226 | 181400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 50 | 20250226 | 181300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 51 | 20250226 | 181200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 52 | 20250226 | 181100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 53 | 20250226 | 181000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 54 | 20250226 | 180900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 55 | 20250226 | 180800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 56 | 20250226 | 180700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 57 | 20250226 | 180600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 58 | 20250226 | 180500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 59 | 20250226 | 180400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 60 | 20250226 | 180300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 61 | 20250226 | 180200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 62 | 20250226 | 180100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 7866 |
| 63 | 20250226 | 180000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 64 | 20250226 | 175900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 65 | 20250226 | 175800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 66 | 20250226 | 175700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 67 | 20250226 | 175600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 68 | 20250226 | 175500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 69 | 20250226 | 175400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 70 | 20250226 | 175300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 71 | 20250226 | 175200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 72 | 20250226 | 175100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 73 | 20250226 | 175000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 74 | 20250226 | 174900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 75 | 20250226 | 174800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 76 | 20250226 | 174700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 77 | 20250226 | 174600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 78 | 20250226 | 174500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 79 | 20250226 | 174400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 80 | 20250226 | 174300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 81 | 20250226 | 174200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 82 | 20250226 | 174100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 83 | 20250226 | 174000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 84 | 20250226 | 173900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 85 | 20250226 | 173800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 86 | 20250226 | 173700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 87 | 20250226 | 173600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 88 | 20250226 | 173500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 89 | 20250226 | 173400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 90 | 20250226 | 173300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 91 | 20250226 | 173200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 92 | 20250226 | 173100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 7866 |
| 93 | 20250226 | 173000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 94 | 20250226 | 172900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 95 | 20250226 | 172800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 96 | 20250226 | 172700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 97 | 20250226 | 172600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 98 | 20250226 | 172500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 99 | 20250226 | 172400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 100 | 20250226 | 172300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 101 | 20250226 | 172200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 102 | 20250226 | 172100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 103 | 20250226 | 172000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 104 | 20250226 | 171900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 105 | 20250226 | 171800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 106 | 20250226 | 171700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 107 | 20250226 | 171600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 108 | 20250226 | 171500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 109 | 20250226 | 171400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 110 | 20250226 | 171300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 111 | 20250226 | 171200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 112 | 20250226 | 171100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 113 | 20250226 | 171000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 114 | 20250226 | 170900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 115 | 20250226 | 170800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 116 | 20250226 | 170700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 117 | 20250226 | 170600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 118 | 20250226 | 170500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 119 | 20250226 | 170400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 120 | 20250226 | 170300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 121 | 20250226 | 170200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 122 | 20250226 | 170100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 7866 |
| 123 | 20250226 | 170000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 124 | 20250226 | 165900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 125 | 20250226 | 165800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 126 | 20250226 | 165700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 127 | 20250226 | 165600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 128 | 20250226 | 165500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 129 | 20250226 | 165400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 130 | 20250226 | 165300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 131 | 20250226 | 165200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 132 | 20250226 | 165100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 133 | 20250226 | 165000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 134 | 20250226 | 164900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 135 | 20250226 | 164800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 136 | 20250226 | 164700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 137 | 20250226 | 164600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 138 | 20250226 | 164500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 139 | 20250226 | 164400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 140 | 20250226 | 164300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 141 | 20250226 | 164200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 142 | 20250226 | 164100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 143 | 20250226 | 164000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 144 | 20250226 | 163900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 145 | 20250226 | 163800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 146 | 20250226 | 163700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 147 | 20250226 | 163600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 148 | 20250226 | 163500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 149 | 20250226 | 163400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 150 | 20250226 | 163300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 151 | 20250226 | 163200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 152 | 20250226 | 163100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 7866 |
| 153 | 20250226 | 163000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 154 | 20250226 | 162900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 155 | 20250226 | 162800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 156 | 20250226 | 162700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 157 | 20250226 | 162600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 158 | 20250226 | 162500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 159 | 20250226 | 162400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 160 | 20250226 | 162300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 161 | 20250226 | 162200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 162 | 20250226 | 162100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 163 | 20250226 | 162000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 164 | 20250226 | 161900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 165 | 20250226 | 161800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 166 | 20250226 | 161700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 167 | 20250226 | 161600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 168 | 20250226 | 161500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 169 | 20250226 | 161400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 170 | 20250226 | 161300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 171 | 20250226 | 161200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 172 | 20250226 | 161100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 173 | 20250226 | 161000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 174 | 20250226 | 160900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 175 | 20250226 | 160800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 176 | 20250226 | 160700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 177 | 20250226 | 160600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 178 | 20250226 | 160500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 179 | 20250226 | 160400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 180 | 20250226 | 160300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 181 | 20250226 | 160200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 182 | 20250226 | 160100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 7866 |
| 183 | 20250226 | 160000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 184 | 20250226 | 155900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 185 | 20250226 | 155800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 186 | 20250226 | 155700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 187 | 20250226 | 155600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 188 | 20250226 | 155500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 189 | 20250226 | 155400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 190 | 20250226 | 155300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 191 | 20250226 | 155200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 192 | 20250226 | 155100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 193 | 20250226 | 155000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 194 | 20250226 | 154900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 195 | 20250226 | 154800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 196 | 20250226 | 154700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 197 | 20250226 | 154600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 198 | 20250226 | 154500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 199 | 20250226 | 154400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 200 | 20250226 | 154300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 201 | 20250226 | 154200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 202 | 20250226 | 154100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 203 | 20250226 | 154000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 204 | 20250226 | 153900 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 205 | 20250226 | 153800 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 206 | 20250226 | 153700 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 207 | 20250226 | 153600 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 208 | 20250226 | 153500 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 209 | 20250226 | 153400 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 210 | 20250226 | 153300 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 211 | 20250226 | 153200 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 212 | 20250226 | 153100 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 7866 |
| 213 | 20250226 | 153000 | 1490150525 | 2140 | 2140 | 2140 | 2140 | 7866 |
| 214 | 20250226 | 152900 | 1473317285 | 2150 | 2150 | 2150 | 2150 | 0 |
| 215 | 20250226 | 152800 | 1473317285 | 2150 | 2150 | 2150 | 2150 | 0 |
| 216 | 20250226 | 152700 | 1473317285 | 2150 | 2150 | 2150 | 2150 | 0 |
| 217 | 20250226 | 152600 | 1473317285 | 2150 | 2150 | 2150 | 2150 | 0 |
| 218 | 20250226 | 152500 | 1473317285 | 2150 | 2150 | 2150 | 2150 | 0 |
| 219 | 20250226 | 152400 | 1473317285 | 2150 | 2150 | 2150 | 2150 | 0 |
| 220 | 20250226 | 152300 | 1473317285 | 2150 | 2150 | 2150 | 2150 | 0 |
| 221 | 20250226 | 152200 | 1473317285 | 2150 | 2150 | 2150 | 2150 | 0 |
| 222 | 20250226 | 152100 | 1473317285 | 2150 | 2150 | 2150 | 2150 | 0 |
| 223 | 20250226 | 152000 | 1473317285 | 2150 | 2150 | 2150 | 2150 | 0 |
| 224 | 20250226 | 151900 | 1473317285 | 2150 | 2120 | 2160 | 2115 | 11770 |
| 225 | 20250226 | 151800 | 1448032360 | 2125 | 2115 | 2125 | 2115 | 587 |
| 226 | 20250226 | 151700 | 1446786845 | 2115 | 2120 | 2125 | 2115 | 1207 |
| 227 | 20250226 | 151600 | 1444227555 | 2110 | 2130 | 2130 | 2095 | 23545 |
| 228 | 20250226 | 151500 | 1394550290 | 2135 | 2130 | 2135 | 2130 | 834 |
| 229 | 20250226 | 151400 | 1392771380 | 2130 | 2130 | 2130 | 2130 | 336 |
| 230 | 20250226 | 151300 | 1392055700 | 2135 | 2135 | 2135 | 2135 | 1549 |
| 231 | 20250226 | 151200 | 1388748585 | 2135 | 2125 | 2135 | 2125 | 907 |
| 232 | 20250226 | 151100 | 1386813140 | 2135 | 2135 | 2135 | 2115 | 7180 |
| 233 | 20250226 | 151000 | 1371563680 | 2125 | 2120 | 2125 | 2115 | 10780 |
| 234 | 20250226 | 150900 | 1348741470 | 2120 | 2130 | 2130 | 2120 | 6914 |
| 235 | 20250226 | 150800 | 1334059145 | 2135 | 2135 | 2135 | 2135 | 394 |
| 236 | 20250226 | 150700 | 1333217955 | 2135 | 2135 | 2135 | 2135 | 4 |
| 237 | 20250226 | 150600 | 1333209415 | 2135 | 2135 | 2135 | 2135 | 1487 |
| 238 | 20250226 | 150500 | 1330034670 | 2140 | 2135 | 2140 | 2135 | 516 |
| 239 | 20250226 | 150400 | 1328933005 | 2135 | 2135 | 2135 | 2135 | 100 |
| 240 | 20250226 | 150300 | 1328719505 | 2135 | 2135 | 2135 | 2135 | 1732 |
| 241 | 20250226 | 150200 | 1325021685 | 2135 | 2135 | 2135 | 2135 | 610 |
| 242 | 20250226 | 150100 | 1323719335 | 2135 | 2135 | 2135 | 2135 | 1 |
| 243 | 20250226 | 150000 | 1323717200 | 2130 | 2130 | 2130 | 2130 | 2636 |
| 244 | 20250226 | 145900 | 1318102520 | 2130 | 2130 | 2135 | 2130 | 667 |
| 245 | 20250226 | 145800 | 1316681765 | 2140 | 2130 | 2140 | 2130 | 6552 |
| 246 | 20250226 | 145700 | 1302692730 | 2130 | 2130 | 2130 | 2130 | 301 |
| 247 | 20250226 | 145600 | 1302051600 | 2130 | 2130 | 2130 | 2130 | 0 |
| 248 | 20250226 | 145500 | 1302051600 | 2130 | 2135 | 2135 | 2130 | 1095 |
| 249 | 20250226 | 145400 | 1299716750 | 2135 | 2140 | 2140 | 2130 | 1674 |
| 250 | 20250226 | 145300 | 1296146020 | 2125 | 2120 | 2125 | 2120 | 1287 |
| 251 | 20250226 | 145200 | 1293413210 | 2120 | 2120 | 2120 | 2120 | 2419 |
| 252 | 20250226 | 145100 | 1288284930 | 2120 | 2120 | 2120 | 2120 | 1000 |
| 253 | 20250226 | 145000 | 1286164930 | 2125 | 2125 | 2125 | 2125 | 101 |
| 254 | 20250226 | 144900 | 1285950305 | 2125 | 2125 | 2125 | 2125 | 1386 |
| 255 | 20250226 | 144800 | 1283005055 | 2125 | 2120 | 2125 | 2120 | 629 |
| 256 | 20250226 | 144700 | 1281670110 | 2120 | 2120 | 2120 | 2120 | 865 |
| 257 | 20250226 | 144600 | 1279836310 | 2120 | 2120 | 2120 | 2120 | 17 |
| 258 | 20250226 | 144500 | 1279800270 | 2110 | 2110 | 2115 | 2110 | 2419 |
| 259 | 20250226 | 144400 | 1274691145 | 2110 | 2115 | 2125 | 2100 | 11431 |
| 260 | 20250226 | 144300 | 1250572600 | 2115 | 2120 | 2120 | 2115 | 6005 |
| 261 | 20250226 | 144200 | 1237867930 | 2120 | 2125 | 2125 | 2120 | 949 |
| 262 | 20250226 | 144100 | 1235856035 | 2125 | 2120 | 2125 | 2120 | 4116 |
| 263 | 20250226 | 144000 | 1227130090 | 2120 | 2120 | 2120 | 2120 | 1425 |
| 264 | 20250226 | 143900 | 1224109090 | 2125 | 2135 | 2135 | 2125 | 4234 |
| 265 | 20250226 | 143800 | 1215104470 | 2135 | 2140 | 2140 | 2135 | 152 |
| 266 | 20250226 | 143700 | 1214779945 | 2140 | 2145 | 2145 | 2140 | 766 |
| 267 | 20250226 | 143600 | 1213140695 | 2140 | 2140 | 2145 | 2140 | 1072 |
| 268 | 20250226 | 143500 | 1210844120 | 2145 | 2140 | 2145 | 2140 | 635 |
| 269 | 20250226 | 143400 | 1209484705 | 2145 | 2140 | 2145 | 2140 | 120 |
| 270 | 20250226 | 143300 | 1209227900 | 2140 | 2135 | 2140 | 2135 | 8 |
| 271 | 20250226 | 143200 | 1209210790 | 2135 | 2135 | 2135 | 2135 | 530 |
| 272 | 20250226 | 143100 | 1208079240 | 2135 | 2140 | 2140 | 2135 | 1058 |
| 273 | 20250226 | 143000 | 1205820120 | 2140 | 2140 | 2140 | 2140 | 358 |
| 274 | 20250226 | 142900 | 1205054000 | 2145 | 2145 | 2145 | 2145 | 0 |
| 275 | 20250226 | 142800 | 1205054000 | 2145 | 2145 | 2150 | 2145 | 1094 |
| 276 | 20250226 | 142700 | 1202703200 | 2145 | 2145 | 2145 | 2145 | 1482 |
| 277 | 20250226 | 142600 | 1199524310 | 2140 | 2140 | 2140 | 2140 | 0 |
| 278 | 20250226 | 142500 | 1199524310 | 2140 | 2140 | 2140 | 2140 | 0 |
| 279 | 20250226 | 142400 | 1199524310 | 2140 | 2140 | 2140 | 2140 | 2315 |
| 280 | 20250226 | 142300 | 1194570210 | 2140 | 2140 | 2140 | 2140 | 0 |
| 281 | 20250226 | 142200 | 1194570210 | 2140 | 2140 | 2140 | 2140 | 0 |
| 282 | 20250226 | 142100 | 1194570210 | 2140 | 2140 | 2140 | 2140 | 1000 |
| 283 | 20250226 | 142000 | 1192430210 | 2140 | 2140 | 2140 | 2140 | 31 |
| 284 | 20250226 | 141900 | 1192363870 | 2135 | 2135 | 2135 | 2135 | 1065 |
| 285 | 20250226 | 141800 | 1190090095 | 2135 | 2135 | 2135 | 2135 | 1000 |
| 286 | 20250226 | 141700 | 1187955095 | 2135 | 2135 | 2135 | 2135 | 640 |
| 287 | 20250226 | 141600 | 1186588695 | 2140 | 2140 | 2140 | 2140 | 245 |
| 288 | 20250226 | 141500 | 1186064395 | 2130 | 2135 | 2135 | 2130 | 2486 |
| 289 | 20250226 | 141400 | 1180757110 | 2135 | 2135 | 2135 | 2135 | 90 |
| 290 | 20250226 | 141300 | 1180564960 | 2140 | 2140 | 2140 | 2140 | 141 |
| 291 | 20250226 | 141200 | 1180263220 | 2140 | 2130 | 2145 | 2130 | 992 |
| 292 | 20250226 | 141100 | 1178136385 | 2130 | 2130 | 2130 | 2130 | 0 |
| 293 | 20250226 | 141000 | 1178136385 | 2130 | 2135 | 2135 | 2130 | 424 |
| 294 | 20250226 | 140900 | 1177231945 | 2135 | 2135 | 2135 | 2135 | 0 |
| 295 | 20250226 | 140800 | 1177231945 | 2135 | 2145 | 2145 | 2135 | 151 |
| 296 | 20250226 | 140700 | 1176908060 | 2145 | 2145 | 2145 | 2145 | 92 |
| 297 | 20250226 | 140600 | 1176710720 | 2145 | 2140 | 2145 | 2140 | 1000 |
| 298 | 20250226 | 140500 | 1174566070 | 2135 | 2135 | 2135 | 2135 | 141 |
| 299 | 20250226 | 140400 | 1174265035 | 2135 | 2135 | 2135 | 2135 | 585 |
| 300 | 20250226 | 140300 | 1173016060 | 2130 | 2130 | 2130 | 2130 | 857 |
| 301 | 20250226 | 140200 | 1171190650 | 2120 | 2120 | 2120 | 2120 | 0 |
| 302 | 20250226 | 140100 | 1171190650 | 2120 | 2130 | 2130 | 2120 | 41 |
| 303 | 20250226 | 140000 | 1171103670 | 2120 | 2125 | 2125 | 2115 | 14195 |
| 304 | 20250226 | 135900 | 1141032860 | 2120 | 2125 | 2125 | 2120 | 2983 |
| 305 | 20250226 | 135800 | 1134708400 | 2125 | 2125 | 2125 | 2125 | 120 |
| 306 | 20250226 | 135700 | 1134453400 | 2125 | 2120 | 2130 | 2115 | 3028 |
| 307 | 20250226 | 135600 | 1128042250 | 2120 | 2120 | 2125 | 2120 | 3241 |
| 308 | 20250226 | 135500 | 1121171315 | 2125 | 2130 | 2130 | 2125 | 2871 |
| 309 | 20250226 | 135400 | 1115069540 | 2130 | 2130 | 2130 | 2130 | 205 |
| 310 | 20250226 | 135300 | 1114632890 | 2135 | 2125 | 2135 | 2125 | 6 |
| 311 | 20250226 | 135200 | 1114620110 | 2125 | 2130 | 2130 | 2120 | 5434 |
| 312 | 20250226 | 135100 | 1103070595 | 2130 | 2140 | 2140 | 2130 | 381 |
| 313 | 20250226 | 135000 | 1102257570 | 2130 | 2130 | 2135 | 2130 | 1006 |
| 314 | 20250226 | 134900 | 1100114760 | 2130 | 2135 | 2135 | 2130 | 1426 |
| 315 | 20250226 | 134800 | 1097072580 | 2145 | 2145 | 2145 | 2120 | 18300 |
| 316 | 20250226 | 134700 | 1058167660 | 2150 | 2140 | 2150 | 2140 | 701 |
| 317 | 20250226 | 134600 | 1056667510 | 2145 | 2150 | 2150 | 2145 | 520 |
| 318 | 20250226 | 134500 | 1055552010 | 2150 | 2140 | 2150 | 2140 | 301 |
| 319 | 20250226 | 134400 | 1054907860 | 2140 | 2135 | 2140 | 2135 | 2500 |
| 320 | 20250226 | 134300 | 1049565360 | 2135 | 2135 | 2135 | 2135 | 1750 |
| 321 | 20250226 | 134200 | 1045829110 | 2135 | 2135 | 2135 | 2135 | 0 |
| 322 | 20250226 | 134100 | 1045829110 | 2135 | 2135 | 2135 | 2130 | 1475 |
| 323 | 20250226 | 134000 | 1042680275 | 2125 | 2125 | 2130 | 2120 | 4940 |
| 324 | 20250226 | 133900 | 1032184715 | 2125 | 2140 | 2140 | 2125 | 2305 |
| 325 | 20250226 | 133800 | 1027286515 | 2140 | 2140 | 2140 | 2140 | 735 |
| 326 | 20250226 | 133700 | 1025713615 | 2140 | 2140 | 2140 | 2140 | 108 |
| 327 | 20250226 | 133600 | 1025482495 | 2140 | 2145 | 2145 | 2140 | 2687 |
| 328 | 20250226 | 133500 | 1019718885 | 2125 | 2135 | 2135 | 2125 | 8246 |
| 329 | 20250226 | 133400 | 1002141475 | 2135 | 2135 | 2140 | 2135 | 5501 |
| 330 | 20250226 | 133300 | 990390110 | 2140 | 2140 | 2140 | 2135 | 761 |
| 331 | 20250226 | 133200 | 988764070 | 2140 | 2140 | 2140 | 2140 | 774 |
| 332 | 20250226 | 133100 | 987107710 | 2140 | 2140 | 2140 | 2140 | 1339 |
| 333 | 20250226 | 133000 | 984242250 | 2140 | 2145 | 2145 | 2135 | 9357 |
| 334 | 20250226 | 132900 | 964214600 | 2145 | 2145 | 2150 | 2145 | 8 |
| 335 | 20250226 | 132800 | 964197420 | 2145 | 2150 | 2150 | 2145 | 3173 |
| 336 | 20250226 | 132700 | 957389685 | 2150 | 2150 | 2150 | 2150 | 6335 |
| 337 | 20250226 | 132600 | 943769435 | 2155 | 2155 | 2160 | 2155 | 1506 |
| 338 | 20250226 | 132500 | 940523755 | 2160 | 2155 | 2160 | 2155 | 760 |
| 339 | 20250226 | 132400 | 938885910 | 2155 | 2160 | 2160 | 2155 | 610 |
| 340 | 20250226 | 132300 | 937569060 | 2160 | 2155 | 2160 | 2150 | 3706 |
| 341 | 20250226 | 132200 | 929582205 | 2155 | 2155 | 2155 | 2155 | 203 |
| 342 | 20250226 | 132100 | 929144740 | 2150 | 2150 | 2150 | 2150 | 1300 |
| 343 | 20250226 | 132000 | 926349740 | 2155 | 2155 | 2155 | 2155 | 1 |
| 344 | 20250226 | 131900 | 926347585 | 2150 | 2150 | 2155 | 2150 | 677 |
| 345 | 20250226 | 131800 | 924889690 | 2150 | 2150 | 2155 | 2150 | 1404 |
| 346 | 20250226 | 131700 | 921866090 | 2155 | 2150 | 2155 | 2150 | 2851 |
| 347 | 20250226 | 131600 | 915735440 | 2150 | 2155 | 2155 | 2150 | 2479 |
| 348 | 20250226 | 131500 | 910393235 | 2155 | 2155 | 2155 | 2155 | 4205 |
| 349 | 20250226 | 131400 | 901331460 | 2160 | 2160 | 2160 | 2160 | 4069 |
| 350 | 20250226 | 131300 | 892542420 | 2160 | 2160 | 2160 | 2160 | 500 |
| 351 | 20250226 | 131200 | 891462420 | 2160 | 2160 | 2160 | 2160 | 5014 |
| 352 | 20250226 | 131100 | 880632180 | 2160 | 2160 | 2160 | 2160 | 1385 |
| 353 | 20250226 | 131000 | 877640580 | 2160 | 2160 | 2160 | 2160 | 1819 |
| 354 | 20250226 | 130900 | 873711540 | 2160 | 2165 | 2165 | 2160 | 2198 |
| 355 | 20250226 | 130800 | 868955860 | 2165 | 2165 | 2165 | 2165 | 4324 |
| 356 | 20250226 | 130700 | 859594400 | 2170 | 2175 | 2175 | 2170 | 2236 |
| 357 | 20250226 | 130600 | 854742130 | 2175 | 2175 | 2185 | 2175 | 3359 |
| 358 | 20250226 | 130500 | 847436295 | 2185 | 2185 | 2185 | 2185 | 1422 |
| 359 | 20250226 | 130400 | 844329225 | 2185 | 2185 | 2185 | 2185 | 217 |
| 360 | 20250226 | 130300 | 843855080 | 2175 | 2190 | 2190 | 2175 | 77246 |
| 361 | 20250226 | 130200 | 675102635 | 2190 | 2185 | 2190 | 2185 | 129 |
| 362 | 20250226 | 130100 | 674820520 | 2185 | 2185 | 2185 | 2185 | 0 |
| 363 | 20250226 | 130000 | 674820520 | 2185 | 2185 | 2185 | 2185 | 0 |
| 364 | 20250226 | 125900 | 674820520 | 2185 | 2185 | 2185 | 2185 | 1070 |
| 365 | 20250226 | 125800 | 672482570 | 2190 | 2190 | 2190 | 2190 | 0 |
| 366 | 20250226 | 125700 | 672482570 | 2190 | 2190 | 2190 | 2190 | 1428 |
| 367 | 20250226 | 125600 | 669355250 | 2190 | 2190 | 2190 | 2190 | 501 |
| 368 | 20250226 | 125500 | 668258060 | 2190 | 2190 | 2190 | 2190 | 1545 |
| 369 | 20250226 | 125400 | 664874510 | 2190 | 2190 | 2190 | 2190 | 5 |
| 370 | 20250226 | 125300 | 664863560 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 371 | 20250226 | 125200 | 662678560 | 2200 | 2200 | 2200 | 2200 | 7 |
| 372 | 20250226 | 125100 | 662663160 | 2200 | 2200 | 2200 | 2200 | 14 |
| 373 | 20250226 | 125000 | 662632360 | 2200 | 2195 | 2200 | 2195 | 1170 |
| 374 | 20250226 | 124900 | 660060335 | 2185 | 2195 | 2195 | 2185 | 94 |
| 375 | 20250226 | 124800 | 659854905 | 2195 | 2190 | 2195 | 2185 | 2045 |
| 376 | 20250226 | 124700 | 655382865 | 2190 | 2190 | 2190 | 2190 | 100 |
| 377 | 20250226 | 124600 | 655163865 | 2190 | 2190 | 2190 | 2190 | 0 |
| 378 | 20250226 | 124500 | 655163865 | 2190 | 2190 | 2190 | 2190 | 320 |
| 379 | 20250226 | 124400 | 654463065 | 2200 | 2200 | 2200 | 2200 | 0 |
| 380 | 20250226 | 124300 | 654463065 | 2200 | 2200 | 2200 | 2200 | 0 |
| 381 | 20250226 | 124200 | 654463065 | 2200 | 2200 | 2200 | 2200 | 0 |
| 382 | 20250226 | 124100 | 654463065 | 2200 | 2190 | 2200 | 2190 | 1300 |
| 383 | 20250226 | 124000 | 651606065 | 2190 | 2190 | 2190 | 2190 | 0 |
| 384 | 20250226 | 123900 | 651606065 | 2190 | 2190 | 2190 | 2190 | 0 |
| 385 | 20250226 | 123800 | 651606065 | 2190 | 2190 | 2190 | 2190 | 2309 |
| 386 | 20250226 | 123700 | 646549355 | 2190 | 2190 | 2190 | 2190 | 0 |
| 387 | 20250226 | 123600 | 646549355 | 2190 | 2190 | 2190 | 2190 | 0 |
| 388 | 20250226 | 123500 | 646549355 | 2190 | 2190 | 2190 | 2190 | 200 |
| 389 | 20250226 | 123400 | 646111355 | 2200 | 2200 | 2200 | 2200 | 0 |
| 390 | 20250226 | 123300 | 646111355 | 2200 | 2200 | 2200 | 2200 | 0 |
| 391 | 20250226 | 123200 | 646111355 | 2200 | 2195 | 2200 | 2195 | 800 |
| 392 | 20250226 | 123100 | 644354655 | 2195 | 2195 | 2195 | 2195 | 3 |
| 393 | 20250226 | 123000 | 644348070 | 2195 | 2185 | 2195 | 2185 | 471 |
| 394 | 20250226 | 122900 | 643318585 | 2195 | 2195 | 2195 | 2195 | 0 |
| 395 | 20250226 | 122800 | 643318585 | 2195 | 2195 | 2195 | 2195 | 100 |
| 396 | 20250226 | 122700 | 643099085 | 2190 | 2190 | 2190 | 2190 | 0 |
| 397 | 20250226 | 122600 | 643099085 | 2190 | 2185 | 2190 | 2185 | 2629 |
| 398 | 20250226 | 122500 | 637346845 | 2185 | 2185 | 2185 | 2185 | 11896 |
| 399 | 20250226 | 122400 | 611354085 | 2185 | 2190 | 2190 | 2185 | 5506 |
| 400 | 20250226 | 122300 | 599322975 | 2190 | 2190 | 2190 | 2190 | 0 |
| 401 | 20250226 | 122200 | 599322975 | 2190 | 2190 | 2190 | 2190 | 10 |
| 402 | 20250226 | 122100 | 599301075 | 2190 | 2190 | 2190 | 2190 | 40 |
| 403 | 20250226 | 122000 | 599213475 | 2185 | 2190 | 2190 | 2185 | 4101 |
| 404 | 20250226 | 121900 | 590252540 | 2190 | 2190 | 2190 | 2190 | 100 |
| 405 | 20250226 | 121800 | 590033540 | 2190 | 2190 | 2190 | 2190 | 0 |
| 406 | 20250226 | 121700 | 590033540 | 2190 | 2190 | 2190 | 2190 | 500 |
| 407 | 20250226 | 121600 | 588938540 | 2200 | 2200 | 2200 | 2200 | 1 |
| 408 | 20250226 | 121500 | 588936340 | 2190 | 2190 | 2190 | 2185 | 2010 |
| 409 | 20250226 | 121400 | 584543440 | 2190 | 2190 | 2190 | 2190 | 4288 |
| 410 | 20250226 | 121300 | 575152720 | 2190 | 2190 | 2190 | 2190 | 0 |
| 411 | 20250226 | 121200 | 575152720 | 2190 | 2195 | 2195 | 2190 | 827 |
| 412 | 20250226 | 121100 | 573341370 | 2195 | 2195 | 2195 | 2195 | 0 |
| 413 | 20250226 | 121000 | 573341370 | 2195 | 2195 | 2195 | 2195 | 0 |
| 414 | 20250226 | 120900 | 573341370 | 2195 | 2195 | 2195 | 2195 | 2 |
| 415 | 20250226 | 120800 | 573336980 | 2195 | 2195 | 2195 | 2195 | 115 |
| 416 | 20250226 | 120700 | 573084555 | 2195 | 2195 | 2195 | 2195 | 528 |
| 417 | 20250226 | 120600 | 571925595 | 2200 | 2200 | 2200 | 2200 | 10 |
| 418 | 20250226 | 120500 | 571903595 | 2200 | 2200 | 2200 | 2200 | 0 |
| 419 | 20250226 | 120400 | 571903595 | 2200 | 2200 | 2200 | 2200 | 500 |
| 420 | 20250226 | 120300 | 570803595 | 2205 | 2205 | 2205 | 2205 | 2534 |
| 421 | 20250226 | 120200 | 565216125 | 2205 | 2205 | 2205 | 2205 | 450 |
| 422 | 20250226 | 120100 | 564223875 | 2205 | 2205 | 2205 | 2205 | 28 |
| 423 | 20250226 | 120000 | 564162135 | 2190 | 2190 | 2190 | 2190 | 8 |
| 424 | 20250226 | 115900 | 564144615 | 2205 | 2190 | 2205 | 2190 | 2014 |
| 425 | 20250226 | 115800 | 559733790 | 2200 | 2200 | 2200 | 2200 | 2070 |
| 426 | 20250226 | 115700 | 555179790 | 2200 | 2200 | 2200 | 2200 | 2513 |
| 427 | 20250226 | 115600 | 549651190 | 2205 | 2205 | 2205 | 2205 | 0 |
| 428 | 20250226 | 115500 | 549651190 | 2205 | 2195 | 2205 | 2195 | 9035 |
| 429 | 20250226 | 115400 | 529806500 | 2195 | 2195 | 2195 | 2195 | 172 |
| 430 | 20250226 | 115300 | 529428960 | 2195 | 2195 | 2195 | 2195 | 74 |
| 431 | 20250226 | 115200 | 529266530 | 2190 | 2200 | 2200 | 2190 | 567 |
| 432 | 20250226 | 115100 | 528024750 | 2200 | 2200 | 2200 | 2200 | 5 |
| 433 | 20250226 | 115000 | 528013750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 434 | 20250226 | 114900 | 528013750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 435 | 20250226 | 114800 | 528013750 | 2200 | 2200 | 2200 | 2200 | 1140 |
| 436 | 20250226 | 114700 | 525505750 | 2195 | 2195 | 2195 | 2195 | 0 |
| 437 | 20250226 | 114600 | 525505750 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 438 | 20250226 | 114500 | 523310750 | 2205 | 2205 | 2205 | 2205 | 0 |
| 439 | 20250226 | 114400 | 523310750 | 2205 | 2205 | 2205 | 2205 | 137 |
| 440 | 20250226 | 114300 | 523008665 | 2205 | 2205 | 2205 | 2205 | 0 |
| 441 | 20250226 | 114200 | 523008665 | 2205 | 2200 | 2205 | 2195 | 10148 |
| 442 | 20250226 | 114100 | 500675160 | 2195 | 2195 | 2195 | 2195 | 700 |
| 443 | 20250226 | 114000 | 499138660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 444 | 20250226 | 113900 | 499138660 | 2200 | 2200 | 2200 | 2200 | 55 |
| 445 | 20250226 | 113800 | 499017660 | 2195 | 2205 | 2205 | 2195 | 59 |
| 446 | 20250226 | 113700 | 498887575 | 2195 | 2195 | 2195 | 2195 | 1469 |
| 447 | 20250226 | 113600 | 495663120 | 2195 | 2195 | 2195 | 2195 | 0 |
| 448 | 20250226 | 113500 | 495663120 | 2195 | 2195 | 2195 | 2195 | 2 |
| 449 | 20250226 | 113400 | 495658730 | 2210 | 2210 | 2210 | 2210 | 0 |
| 450 | 20250226 | 113300 | 495658730 | 2210 | 2210 | 2210 | 2210 | 0 |
| 451 | 20250226 | 113200 | 495658730 | 2210 | 2210 | 2210 | 2210 | 0 |
| 452 | 20250226 | 113100 | 495658730 | 2210 | 2205 | 2210 | 2205 | 1000 |
| 453 | 20250226 | 113000 | 493448735 | 2205 | 2200 | 2205 | 2200 | 8 |
| 454 | 20250226 | 112900 | 493431100 | 2195 | 2195 | 2195 | 2195 | 79 |
| 455 | 20250226 | 112800 | 493257695 | 2205 | 2205 | 2205 | 2205 | 10 |
| 456 | 20250226 | 112700 | 493235645 | 2200 | 2200 | 2200 | 2200 | 2767 |
| 457 | 20250226 | 112600 | 487148245 | 2195 | 2200 | 2200 | 2195 | 9 |
| 458 | 20250226 | 112500 | 487128485 | 2200 | 2200 | 2200 | 2200 | 3468 |
| 459 | 20250226 | 112400 | 479498885 | 2200 | 2200 | 2200 | 2200 | 1000 |
| 460 | 20250226 | 112300 | 477298885 | 2200 | 2200 | 2200 | 2200 | 5 |
| 461 | 20250226 | 112200 | 477287885 | 2195 | 2195 | 2195 | 2195 | 4500 |
| 462 | 20250226 | 112100 | 467410385 | 2195 | 2195 | 2195 | 2195 | 10 |
| 463 | 20250226 | 112000 | 467388435 | 2195 | 2195 | 2195 | 2195 | 0 |
| 464 | 20250226 | 111900 | 467388435 | 2195 | 2195 | 2195 | 2195 | 2 |
| 465 | 20250226 | 111800 | 467384045 | 2195 | 2195 | 2195 | 2195 | 0 |
| 466 | 20250226 | 111700 | 467384045 | 2195 | 2195 | 2195 | 2195 | 1 |
| 467 | 20250226 | 111600 | 467381850 | 2195 | 2195 | 2195 | 2195 | 926 |
| 468 | 20250226 | 111500 | 465349280 | 2180 | 2190 | 2190 | 2180 | 3500 |
| 469 | 20250226 | 111400 | 457689280 | 2180 | 2180 | 2180 | 2180 | 2372 |
| 470 | 20250226 | 111300 | 452518320 | 2185 | 2185 | 2185 | 2185 | 228 |
| 471 | 20250226 | 111200 | 452020140 | 2185 | 2190 | 2190 | 2185 | 236 |
| 472 | 20250226 | 111100 | 451504440 | 2190 | 2190 | 2190 | 2190 | 4 |
| 473 | 20250226 | 111000 | 451495680 | 2185 | 2200 | 2200 | 2185 | 19 |
| 474 | 20250226 | 110900 | 451454150 | 2185 | 2185 | 2185 | 2185 | 500 |
| 475 | 20250226 | 110800 | 450361650 | 2180 | 2180 | 2180 | 2180 | 0 |
| 476 | 20250226 | 110700 | 450361650 | 2180 | 2180 | 2180 | 2180 | 0 |
| 477 | 20250226 | 110600 | 450361650 | 2180 | 2190 | 2190 | 2180 | 12600 |
| 478 | 20250226 | 110500 | 422873330 | 2190 | 2195 | 2195 | 2190 | 500 |
| 479 | 20250226 | 110400 | 421778225 | 2195 | 2210 | 2210 | 2195 | 7889 |
| 480 | 20250226 | 110300 | 404456975 | 2200 | 2200 | 2200 | 2200 | 0 |
| 481 | 20250226 | 110200 | 404456975 | 2200 | 2200 | 2200 | 2200 | 0 |
| 482 | 20250226 | 110100 | 404456975 | 2200 | 2200 | 2200 | 2200 | 3 |
| 483 | 20250226 | 110000 | 404450375 | 2200 | 2205 | 2205 | 2200 | 1687 |
| 484 | 20250226 | 105900 | 400731550 | 2220 | 2220 | 2220 | 2220 | 1 |
| 485 | 20250226 | 105800 | 400729330 | 2220 | 2220 | 2220 | 2220 | 1 |
| 486 | 20250226 | 105700 | 400727110 | 2220 | 2220 | 2220 | 2220 | 0 |
| 487 | 20250226 | 105600 | 400727110 | 2220 | 2220 | 2220 | 2220 | 0 |
| 488 | 20250226 | 105500 | 400727110 | 2220 | 2220 | 2220 | 2220 | 0 |
| 489 | 20250226 | 105400 | 400727110 | 2220 | 2220 | 2220 | 2205 | 6 |
| 490 | 20250226 | 105300 | 400713835 | 2205 | 2205 | 2205 | 2205 | 318 |
| 491 | 20250226 | 105200 | 400012645 | 2220 | 2220 | 2220 | 2220 | 500 |
| 492 | 20250226 | 105100 | 398902645 | 2220 | 2220 | 2220 | 2220 | 0 |
| 493 | 20250226 | 105000 | 398902645 | 2220 | 2220 | 2220 | 2220 | 200 |
| 494 | 20250226 | 104900 | 398458645 | 2220 | 2205 | 2220 | 2205 | 3706 |
| 495 | 20250226 | 104800 | 390262940 | 2205 | 2200 | 2205 | 2195 | 922 |
| 496 | 20250226 | 104700 | 388239025 | 2195 | 2195 | 2195 | 2195 | 0 |
| 497 | 20250226 | 104600 | 388239025 | 2195 | 2195 | 2195 | 2195 | 80 |
| 498 | 20250226 | 104500 | 388063425 | 2205 | 2205 | 2205 | 2205 | 0 |
| 499 | 20250226 | 104400 | 388063425 | 2205 | 2205 | 2205 | 2205 | 1 |
| 500 | 20250226 | 104300 | 388061220 | 2195 | 2195 | 2195 | 2195 | 10 |
| 501 | 20250226 | 104200 | 388039270 | 2195 | 2195 | 2195 | 2195 | 192 |
| 502 | 20250226 | 104100 | 387617830 | 2195 | 2195 | 2195 | 2195 | 0 |
| 503 | 20250226 | 104000 | 387617830 | 2195 | 2195 | 2195 | 2195 | 75 |
| 504 | 20250226 | 103900 | 387453205 | 2195 | 2195 | 2195 | 2195 | 250 |
| 505 | 20250226 | 103800 | 386904455 | 2195 | 2195 | 2195 | 2195 | 100 |
| 506 | 20250226 | 103700 | 386684955 | 2210 | 2210 | 2210 | 2210 | 0 |
| 507 | 20250226 | 103600 | 386684955 | 2210 | 2210 | 2210 | 2210 | 0 |
| 508 | 20250226 | 103500 | 386684955 | 2210 | 2210 | 2210 | 2210 | 4 |
| 509 | 20250226 | 103400 | 386676115 | 2195 | 2195 | 2195 | 2195 | 0 |
| 510 | 20250226 | 103300 | 386676115 | 2195 | 2200 | 2200 | 2195 | 5000 |
| 511 | 20250226 | 103200 | 375693650 | 2210 | 2210 | 2210 | 2210 | 8 |
| 512 | 20250226 | 103100 | 375675970 | 2200 | 2200 | 2200 | 2200 | 0 |
| 513 | 20250226 | 103000 | 375675970 | 2200 | 2200 | 2200 | 2200 | 159 |
| 514 | 20250226 | 102900 | 375326170 | 2200 | 2200 | 2200 | 2200 | 0 |
| 515 | 20250226 | 102800 | 375326170 | 2200 | 2205 | 2205 | 2200 | 5067 |
| 516 | 20250226 | 102700 | 364163965 | 2205 | 2205 | 2205 | 2205 | 0 |
| 517 | 20250226 | 102600 | 364163965 | 2205 | 2205 | 2205 | 2205 | 848 |
| 518 | 20250226 | 102500 | 362294125 | 2205 | 2205 | 2205 | 2205 | 328 |
| 519 | 20250226 | 102400 | 361570885 | 2205 | 2210 | 2210 | 2205 | 572 |
| 520 | 20250226 | 102300 | 360309375 | 2210 | 2210 | 2210 | 2210 | 0 |
| 521 | 20250226 | 102200 | 360309375 | 2210 | 2210 | 2210 | 2210 | 226 |
| 522 | 20250226 | 102100 | 359809915 | 2205 | 2210 | 2210 | 2205 | 2107 |
| 523 | 20250226 | 102000 | 355163940 | 2210 | 2210 | 2210 | 2210 | 649 |
| 524 | 20250226 | 101900 | 353729650 | 2220 | 2210 | 2220 | 2210 | 614 |
| 525 | 20250226 | 101800 | 352372670 | 2210 | 2210 | 2210 | 2210 | 33 |
| 526 | 20250226 | 101700 | 352299740 | 2220 | 2210 | 2220 | 2210 | 1103 |
| 527 | 20250226 | 101600 | 349851220 | 2220 | 2220 | 2220 | 2220 | 11 |
| 528 | 20250226 | 101500 | 349826800 | 2205 | 2205 | 2205 | 2205 | 500 |
| 529 | 20250226 | 101400 | 348724300 | 2205 | 2210 | 2210 | 2205 | 1000 |
| 530 | 20250226 | 101300 | 346519100 | 2215 | 2215 | 2215 | 2215 | 1461 |
| 531 | 20250226 | 101200 | 343282985 | 2215 | 2215 | 2215 | 2215 | 500 |
| 532 | 20250226 | 101100 | 342175485 | 2215 | 2215 | 2215 | 2215 | 635 |
| 533 | 20250226 | 101000 | 340768960 | 2220 | 2220 | 2220 | 2220 | 1212 |
| 534 | 20250226 | 100900 | 338078320 | 2220 | 2220 | 2220 | 2220 | 20 |
| 535 | 20250226 | 100800 | 338033920 | 2215 | 2215 | 2215 | 2215 | 0 |
| 536 | 20250226 | 100700 | 338033920 | 2215 | 2215 | 2215 | 2215 | 2561 |
| 537 | 20250226 | 100600 | 332361305 | 2205 | 2205 | 2205 | 2205 | 17 |
| 538 | 20250226 | 100500 | 332323820 | 2205 | 2200 | 2205 | 2200 | 1168 |
| 539 | 20250226 | 100400 | 329753215 | 2205 | 2205 | 2205 | 2205 | 0 |
| 540 | 20250226 | 100300 | 329753215 | 2205 | 2205 | 2205 | 2205 | 1694 |
| 541 | 20250226 | 100200 | 326017945 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 542 | 20250226 | 100100 | 323812945 | 2205 | 2200 | 2205 | 2200 | 31 |
| 543 | 20250226 | 100000 | 323744740 | 2205 | 2205 | 2205 | 2205 | 1360 |
| 544 | 20250226 | 095900 | 320745940 | 2205 | 2205 | 2205 | 2205 | 496 |
| 545 | 20250226 | 095800 | 319652260 | 2205 | 2205 | 2205 | 2205 | 66 |
| 546 | 20250226 | 095700 | 319506730 | 2205 | 2205 | 2205 | 2205 | 0 |
| 547 | 20250226 | 095600 | 319506730 | 2205 | 2205 | 2205 | 2205 | 3 |
| 548 | 20250226 | 095500 | 319500115 | 2205 | 2210 | 2210 | 2205 | 700 |
| 549 | 20250226 | 095400 | 317954085 | 2215 | 2215 | 2215 | 2215 | 20 |
| 550 | 20250226 | 095300 | 317909785 | 2215 | 2215 | 2215 | 2215 | 524 |
| 551 | 20250226 | 095200 | 316749125 | 2215 | 2205 | 2220 | 2205 | 112 |
| 552 | 20250226 | 095100 | 316501490 | 2210 | 2215 | 2215 | 2210 | 1916 |
| 553 | 20250226 | 095000 | 312262810 | 2215 | 2215 | 2215 | 2215 | 1144 |
| 554 | 20250226 | 094900 | 309728850 | 2220 | 2220 | 2220 | 2220 | 1850 |
| 555 | 20250226 | 094800 | 305621850 | 2220 | 2215 | 2220 | 2215 | 7297 |
| 556 | 20250226 | 094700 | 289423990 | 2220 | 2220 | 2225 | 2220 | 2464 |
| 557 | 20250226 | 094600 | 283953905 | 2205 | 2205 | 2205 | 2205 | 1415 |
| 558 | 20250226 | 094500 | 280833830 | 2205 | 2205 | 2205 | 2200 | 404 |
| 559 | 20250226 | 094400 | 279944440 | 2205 | 2200 | 2205 | 2200 | 2883 |
| 560 | 20250226 | 094300 | 273601815 | 2205 | 2210 | 2210 | 2205 | 740 |
| 561 | 20250226 | 094200 | 271969615 | 2205 | 2205 | 2205 | 2205 | 1005 |
| 562 | 20250226 | 094100 | 269753590 | 2210 | 2205 | 2210 | 2205 | 200 |
| 563 | 20250226 | 094000 | 269312340 | 2200 | 2200 | 2200 | 2200 | 56 |
| 564 | 20250226 | 093900 | 269189140 | 2200 | 2200 | 2200 | 2190 | 11675 |
| 565 | 20250226 | 093800 | 243520410 | 2200 | 2200 | 2210 | 2200 | 4379 |
| 566 | 20250226 | 093700 | 233850410 | 2200 | 2185 | 2200 | 2185 | 56 |
| 567 | 20250226 | 093600 | 233727475 | 2190 | 2190 | 2190 | 2190 | 630 |
| 568 | 20250226 | 093500 | 232347775 | 2185 | 2185 | 2185 | 2185 | 154 |
| 569 | 20250226 | 093400 | 232011285 | 2175 | 2185 | 2185 | 2175 | 192 |
| 570 | 20250226 | 093300 | 231592465 | 2175 | 2175 | 2175 | 2175 | 1 |
| 571 | 20250226 | 093200 | 231590290 | 2175 | 2190 | 2190 | 2175 | 2751 |
| 572 | 20250226 | 093100 | 225599885 | 2190 | 2190 | 2190 | 2190 | 100 |
| 573 | 20250226 | 093000 | 225380885 | 2190 | 2190 | 2190 | 2190 | 180 |
| 574 | 20250226 | 092900 | 224986685 | 2190 | 2180 | 2190 | 2180 | 607 |
| 575 | 20250226 | 092800 | 223663410 | 2180 | 2180 | 2185 | 2180 | 2595 |
| 576 | 20250226 | 092700 | 218001005 | 2180 | 2185 | 2185 | 2180 | 545 |
| 577 | 20250226 | 092600 | 216812325 | 2185 | 2185 | 2185 | 2185 | 50 |
| 578 | 20250226 | 092500 | 216703075 | 2185 | 2190 | 2190 | 2185 | 105 |
| 579 | 20250226 | 092400 | 216473525 | 2180 | 2180 | 2180 | 2175 | 19 |
| 580 | 20250226 | 092300 | 216432110 | 2185 | 2185 | 2185 | 2185 | 6 |
| 581 | 20250226 | 092200 | 216419000 | 2185 | 2190 | 2190 | 2175 | 1170 |
| 582 | 20250226 | 092100 | 213872580 | 2190 | 2190 | 2190 | 2190 | 6 |
| 583 | 20250226 | 092000 | 213859440 | 2190 | 2175 | 2190 | 2175 | 833 |
| 584 | 20250226 | 091900 | 212044845 | 2175 | 2175 | 2175 | 2175 | 301 |
| 585 | 20250226 | 091800 | 211390170 | 2175 | 2190 | 2190 | 2175 | 1773 |
| 586 | 20250226 | 091700 | 207526300 | 2190 | 2185 | 2190 | 2185 | 1168 |
| 587 | 20250226 | 091600 | 204968680 | 2185 | 2175 | 2195 | 2175 | 5538 |
| 588 | 20250226 | 091500 | 192867310 | 2150 | 2145 | 2170 | 2140 | 11277 |
| 589 | 20250226 | 091400 | 168491055 | 2140 | 2175 | 2175 | 2140 | 18438 |
| 590 | 20250226 | 091300 | 128794785 | 2175 | 2190 | 2190 | 2160 | 26927 |
| 591 | 20250226 | 091200 | 70159685 | 2195 | 2200 | 2200 | 2195 | 248 |
| 592 | 20250226 | 091100 | 69614325 | 2190 | 2200 | 2200 | 2190 | 4780 |
| 593 | 20250226 | 091000 | 59121970 | 2205 | 2205 | 2205 | 2205 | 0 |
| 594 | 20250226 | 090900 | 59121970 | 2205 | 2205 | 2210 | 2205 | 1883 |
| 595 | 20250226 | 090800 | 54963460 | 2195 | 2195 | 2195 | 2195 | 1305 |
| 596 | 20250226 | 090700 | 52098985 | 2195 | 2195 | 2195 | 2190 | 680 |
| 597 | 20250226 | 090600 | 50606885 | 2195 | 2200 | 2205 | 2195 | 5231 |
| 598 | 20250226 | 090500 | 39111675 | 2200 | 2205 | 2210 | 2200 | 1307 |
| 599 | 20250226 | 090400 | 36233345 | 2210 | 2200 | 2210 | 2200 | 1496 |
| 600 | 20250226 | 090300 | 32941010 | 2200 | 2205 | 2205 | 2200 | 1600 |
| 601 | 20250226 | 090200 | 29420920 | 2200 | 2225 | 2225 | 2200 | 5142 |
| 602 | 20250226 | 090100 | 18056945 | 2240 | 2225 | 2240 | 2225 | 1039 |
| 603 | 20250226 | 090000 | 15731845 | 2235 | 2235 | 2235 | 2220 | 6555 |