30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 192100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 88936 |
| 3 | 20250226 | 192000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 4 | 20250226 | 191900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 5 | 20250226 | 191800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 6 | 20250226 | 191700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 7 | 20250226 | 191600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 8 | 20250226 | 191500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 9 | 20250226 | 191400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 10 | 20250226 | 191300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 11 | 20250226 | 191200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 12 | 20250226 | 191100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 13 | 20250226 | 191000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 14 | 20250226 | 190900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 15 | 20250226 | 190800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 16 | 20250226 | 190700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 17 | 20250226 | 190600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 18 | 20250226 | 190500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 19 | 20250226 | 190400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 20 | 20250226 | 190300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 21 | 20250226 | 190200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 22 | 20250226 | 190100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 23 | 20250226 | 190000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 24 | 20250226 | 185900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 25 | 20250226 | 185800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 26 | 20250226 | 185700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 27 | 20250226 | 185600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 28 | 20250226 | 185500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 29 | 20250226 | 185400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 30 | 20250226 | 185300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 31 | 20250226 | 185200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 32 | 20250226 | 185100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 88936 |
| 33 | 20250226 | 185000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 34 | 20250226 | 184900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 35 | 20250226 | 184800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 36 | 20250226 | 184700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 37 | 20250226 | 184600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 38 | 20250226 | 184500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 39 | 20250226 | 184400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 40 | 20250226 | 184300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 41 | 20250226 | 184200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 42 | 20250226 | 184100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 43 | 20250226 | 184000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 44 | 20250226 | 183900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 45 | 20250226 | 183800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 46 | 20250226 | 183700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 47 | 20250226 | 183600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 48 | 20250226 | 183500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 49 | 20250226 | 183400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 50 | 20250226 | 183300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 51 | 20250226 | 183200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 52 | 20250226 | 183100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 53 | 20250226 | 183000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 54 | 20250226 | 182900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 55 | 20250226 | 182800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 56 | 20250226 | 182700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 57 | 20250226 | 182600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 58 | 20250226 | 182500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 59 | 20250226 | 182400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 60 | 20250226 | 182300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 61 | 20250226 | 182200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 62 | 20250226 | 182100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 88936 |
| 63 | 20250226 | 182000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 64 | 20250226 | 181900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 65 | 20250226 | 181800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 66 | 20250226 | 181700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 67 | 20250226 | 181600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 68 | 20250226 | 181500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 69 | 20250226 | 181400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 70 | 20250226 | 181300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 71 | 20250226 | 181200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 72 | 20250226 | 181100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 73 | 20250226 | 181000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 74 | 20250226 | 180900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 75 | 20250226 | 180800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 76 | 20250226 | 180700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 77 | 20250226 | 180600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 78 | 20250226 | 180500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 79 | 20250226 | 180400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 80 | 20250226 | 180300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 81 | 20250226 | 180200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 82 | 20250226 | 180100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 83 | 20250226 | 180000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 84 | 20250226 | 175900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 85 | 20250226 | 175800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 86 | 20250226 | 175700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 87 | 20250226 | 175600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 88 | 20250226 | 175500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 89 | 20250226 | 175400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 90 | 20250226 | 175300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 91 | 20250226 | 175200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 92 | 20250226 | 175100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 88936 |
| 93 | 20250226 | 175000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 94 | 20250226 | 174900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 95 | 20250226 | 174800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 96 | 20250226 | 174700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 97 | 20250226 | 174600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 98 | 20250226 | 174500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 99 | 20250226 | 174400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 100 | 20250226 | 174300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 101 | 20250226 | 174200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 102 | 20250226 | 174100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 103 | 20250226 | 174000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 104 | 20250226 | 173900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 105 | 20250226 | 173800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 106 | 20250226 | 173700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 107 | 20250226 | 173600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 108 | 20250226 | 173500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 109 | 20250226 | 173400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 110 | 20250226 | 173300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 111 | 20250226 | 173200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 112 | 20250226 | 173100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 113 | 20250226 | 173000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 114 | 20250226 | 172900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 115 | 20250226 | 172800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 116 | 20250226 | 172700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 117 | 20250226 | 172600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 118 | 20250226 | 172500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 119 | 20250226 | 172400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 120 | 20250226 | 172300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 121 | 20250226 | 172200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 122 | 20250226 | 172100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 88936 |
| 123 | 20250226 | 172000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 124 | 20250226 | 171900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 125 | 20250226 | 171800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 126 | 20250226 | 171700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 127 | 20250226 | 171600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 128 | 20250226 | 171500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 129 | 20250226 | 171400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 130 | 20250226 | 171300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 131 | 20250226 | 171200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 132 | 20250226 | 171100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 133 | 20250226 | 171000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 134 | 20250226 | 170900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 135 | 20250226 | 170800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 136 | 20250226 | 170700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 137 | 20250226 | 170600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 138 | 20250226 | 170500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 139 | 20250226 | 170400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 140 | 20250226 | 170300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 141 | 20250226 | 170200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 142 | 20250226 | 170100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 143 | 20250226 | 170000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 144 | 20250226 | 165900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 145 | 20250226 | 165800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 146 | 20250226 | 165700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 147 | 20250226 | 165600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 148 | 20250226 | 165500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 149 | 20250226 | 165400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 150 | 20250226 | 165300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 151 | 20250226 | 165200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 152 | 20250226 | 165100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 88936 |
| 153 | 20250226 | 165000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 154 | 20250226 | 164900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 155 | 20250226 | 164800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 156 | 20250226 | 164700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 157 | 20250226 | 164600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 158 | 20250226 | 164500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 159 | 20250226 | 164400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 160 | 20250226 | 164300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 161 | 20250226 | 164200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 162 | 20250226 | 164100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 163 | 20250226 | 164000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 164 | 20250226 | 163900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 165 | 20250226 | 163800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 166 | 20250226 | 163700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 167 | 20250226 | 163600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 168 | 20250226 | 163500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 169 | 20250226 | 163400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 170 | 20250226 | 163300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 171 | 20250226 | 163200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 172 | 20250226 | 163100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 173 | 20250226 | 163000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 174 | 20250226 | 162900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 175 | 20250226 | 162800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 176 | 20250226 | 162700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 177 | 20250226 | 162600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 178 | 20250226 | 162500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 179 | 20250226 | 162400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 180 | 20250226 | 162300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 181 | 20250226 | 162200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 182 | 20250226 | 162100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 88936 |
| 183 | 20250226 | 162000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 184 | 20250226 | 161900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 185 | 20250226 | 161800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 186 | 20250226 | 161700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 187 | 20250226 | 161600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 188 | 20250226 | 161500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 189 | 20250226 | 161400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 190 | 20250226 | 161300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 191 | 20250226 | 161200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 192 | 20250226 | 161100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 193 | 20250226 | 161000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 194 | 20250226 | 160900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 195 | 20250226 | 160800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 196 | 20250226 | 160700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 197 | 20250226 | 160600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 198 | 20250226 | 160500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 199 | 20250226 | 160400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 200 | 20250226 | 160300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 201 | 20250226 | 160200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 202 | 20250226 | 160100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 203 | 20250226 | 160000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 204 | 20250226 | 155900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 205 | 20250226 | 155800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 206 | 20250226 | 155700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 207 | 20250226 | 155600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 208 | 20250226 | 155500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 209 | 20250226 | 155400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 210 | 20250226 | 155300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 211 | 20250226 | 155200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 212 | 20250226 | 155100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 88936 |
| 213 | 20250226 | 155000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 214 | 20250226 | 154900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 215 | 20250226 | 154800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 216 | 20250226 | 154700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 217 | 20250226 | 154600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 218 | 20250226 | 154500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 219 | 20250226 | 154400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 220 | 20250226 | 154300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 221 | 20250226 | 154200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 222 | 20250226 | 154100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 223 | 20250226 | 154000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 224 | 20250226 | 153900 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 225 | 20250226 | 153800 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 226 | 20250226 | 153700 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 227 | 20250226 | 153600 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 228 | 20250226 | 153500 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 229 | 20250226 | 153400 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 230 | 20250226 | 153300 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 231 | 20250226 | 153200 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 232 | 20250226 | 153100 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 233 | 20250226 | 153000 | 5433576685 | 2830 | 2830 | 2830 | 2830 | 88936 |
| 234 | 20250226 | 152900 | 5181887805 | 2770 | 2770 | 2770 | 2770 | 0 |
| 235 | 20250226 | 152800 | 5181887805 | 2770 | 2770 | 2770 | 2770 | 0 |
| 236 | 20250226 | 152700 | 5181887805 | 2770 | 2770 | 2770 | 2770 | 0 |
| 237 | 20250226 | 152600 | 5181887805 | 2770 | 2770 | 2770 | 2770 | 0 |
| 238 | 20250226 | 152500 | 5181887805 | 2770 | 2770 | 2770 | 2770 | 0 |
| 239 | 20250226 | 152400 | 5181887805 | 2770 | 2770 | 2770 | 2770 | 0 |
| 240 | 20250226 | 152300 | 5181887805 | 2770 | 2770 | 2770 | 2770 | 0 |
| 241 | 20250226 | 152200 | 5181887805 | 2770 | 2770 | 2770 | 2770 | 0 |
| 242 | 20250226 | 152100 | 5181887805 | 2770 | 2770 | 2770 | 2770 | 0 |
| 243 | 20250226 | 152000 | 5181887805 | 2770 | 2770 | 2770 | 2770 | 0 |
| 244 | 20250226 | 151900 | 5181887805 | 2770 | 2810 | 2815 | 2675 | 81882 |
| 245 | 20250226 | 151800 | 4956658820 | 2810 | 2780 | 2815 | 2780 | 63941 |
| 246 | 20250226 | 151700 | 4777825290 | 2780 | 2760 | 2785 | 2755 | 25289 |
| 247 | 20250226 | 151600 | 4707931610 | 2770 | 2755 | 2795 | 2725 | 46426 |
| 248 | 20250226 | 151500 | 4580169855 | 2755 | 2770 | 2800 | 2750 | 45369 |
| 249 | 20250226 | 151400 | 4454257020 | 2770 | 2790 | 2800 | 2750 | 15708 |
| 250 | 20250226 | 151300 | 4410741555 | 2790 | 2800 | 2800 | 2750 | 52939 |
| 251 | 20250226 | 151200 | 4263437945 | 2795 | 2820 | 2845 | 2785 | 191043 |
| 252 | 20250226 | 151100 | 3726249615 | 2820 | 2820 | 2820 | 2820 | 0 |
| 253 | 20250226 | 151000 | 3726249615 | 2820 | 2820 | 2820 | 2820 | 0 |
| 254 | 20250226 | 150900 | 3726249615 | 2820 | 2750 | 2820 | 2730 | 102506 |
| 255 | 20250226 | 150800 | 3441853025 | 2750 | 2720 | 2765 | 2700 | 94052 |
| 256 | 20250226 | 150700 | 3184268960 | 2720 | 2680 | 2725 | 2675 | 33005 |
| 257 | 20250226 | 150600 | 3095233140 | 2680 | 2655 | 2690 | 2650 | 15457 |
| 258 | 20250226 | 150500 | 3053976220 | 2650 | 2675 | 2700 | 2650 | 22766 |
| 259 | 20250226 | 150400 | 2993145525 | 2675 | 2690 | 2705 | 2675 | 12573 |
| 260 | 20250226 | 150300 | 2959379260 | 2710 | 2680 | 2735 | 2680 | 40785 |
| 261 | 20250226 | 150200 | 2848840350 | 2680 | 2700 | 2725 | 2680 | 35751 |
| 262 | 20250226 | 150100 | 2752402460 | 2715 | 2670 | 2720 | 2665 | 34626 |
| 263 | 20250226 | 150000 | 2659237110 | 2680 | 2720 | 2740 | 2660 | 116539 |
| 264 | 20250226 | 145900 | 2344465535 | 2715 | 2680 | 2720 | 2665 | 72474 |
| 265 | 20250226 | 145800 | 2149242320 | 2680 | 2645 | 2685 | 2630 | 34656 |
| 266 | 20250226 | 145700 | 2057261120 | 2645 | 2600 | 2650 | 2600 | 70283 |
| 267 | 20250226 | 145600 | 1872425125 | 2600 | 2575 | 2600 | 2575 | 28417 |
| 268 | 20250226 | 145500 | 1798870315 | 2585 | 2565 | 2585 | 2565 | 6321 |
| 269 | 20250226 | 145400 | 1782598880 | 2565 | 2585 | 2585 | 2560 | 2080 |
| 270 | 20250226 | 145300 | 1777259405 | 2585 | 2570 | 2590 | 2570 | 9793 |
| 271 | 20250226 | 145200 | 1752006715 | 2560 | 2565 | 2575 | 2560 | 1553 |
| 272 | 20250226 | 145100 | 1748029970 | 2560 | 2575 | 2575 | 2555 | 18568 |
| 273 | 20250226 | 145000 | 1700537410 | 2575 | 2580 | 2580 | 2575 | 2429 |
| 274 | 20250226 | 144900 | 1694282405 | 2580 | 2580 | 2585 | 2580 | 5963 |
| 275 | 20250226 | 144800 | 1678887500 | 2585 | 2560 | 2585 | 2560 | 7255 |
| 276 | 20250226 | 144700 | 1660210045 | 2570 | 2580 | 2580 | 2555 | 5906 |
| 277 | 20250226 | 144600 | 1645094050 | 2560 | 2585 | 2590 | 2560 | 18986 |
| 278 | 20250226 | 144500 | 1596179725 | 2580 | 2575 | 2585 | 2555 | 8028 |
| 279 | 20250226 | 144400 | 1575503720 | 2555 | 2565 | 2575 | 2545 | 26925 |
| 280 | 20250226 | 144300 | 1506764345 | 2570 | 2575 | 2590 | 2570 | 14751 |
| 281 | 20250226 | 144200 | 1468810510 | 2580 | 2570 | 2610 | 2555 | 84545 |
| 282 | 20250226 | 144100 | 1250435395 | 2570 | 2545 | 2575 | 2530 | 21049 |
| 283 | 20250226 | 144000 | 1196742845 | 2545 | 2565 | 2565 | 2540 | 8040 |
| 284 | 20250226 | 143900 | 1176130640 | 2575 | 2575 | 2575 | 2575 | 0 |
| 285 | 20250226 | 143800 | 1176130640 | 2575 | 2525 | 2575 | 2525 | 48605 |
| 286 | 20250226 | 143700 | 1051861025 | 2525 | 2500 | 2535 | 2500 | 20781 |
| 287 | 20250226 | 143600 | 999441165 | 2515 | 2510 | 2515 | 2500 | 17290 |
| 288 | 20250226 | 143500 | 955986475 | 2500 | 2475 | 2510 | 2475 | 39314 |
| 289 | 20250226 | 143400 | 857867925 | 2475 | 2475 | 2475 | 2470 | 262 |
| 290 | 20250226 | 143300 | 857220695 | 2475 | 2470 | 2475 | 2465 | 2291 |
| 291 | 20250226 | 143200 | 851553365 | 2470 | 2470 | 2470 | 2470 | 800 |
| 292 | 20250226 | 143100 | 849577365 | 2470 | 2470 | 2475 | 2470 | 2382 |
| 293 | 20250226 | 143000 | 843693815 | 2465 | 2465 | 2470 | 2460 | 305 |
| 294 | 20250226 | 142900 | 842942980 | 2460 | 2465 | 2465 | 2460 | 62 |
| 295 | 20250226 | 142800 | 842790210 | 2465 | 2465 | 2465 | 2465 | 450 |
| 296 | 20250226 | 142700 | 841680960 | 2460 | 2470 | 2470 | 2460 | 1155 |
| 297 | 20250226 | 142600 | 838839440 | 2460 | 2470 | 2470 | 2460 | 108 |
| 298 | 20250226 | 142500 | 838573750 | 2460 | 2470 | 2470 | 2460 | 20 |
| 299 | 20250226 | 142400 | 838524370 | 2470 | 2460 | 2470 | 2450 | 9073 |
| 300 | 20250226 | 142300 | 816136130 | 2445 | 2445 | 2460 | 2445 | 3600 |
| 301 | 20250226 | 142200 | 807297125 | 2455 | 2455 | 2455 | 2455 | 200 |
| 302 | 20250226 | 142100 | 806806125 | 2455 | 2450 | 2455 | 2440 | 8797 |
| 303 | 20250226 | 142000 | 785262410 | 2450 | 2455 | 2455 | 2445 | 5861 |
| 304 | 20250226 | 141900 | 770929115 | 2455 | 2455 | 2455 | 2455 | 200 |
| 305 | 20250226 | 141800 | 770438115 | 2455 | 2455 | 2455 | 2450 | 1424 |
| 306 | 20250226 | 141700 | 766943285 | 2460 | 2455 | 2460 | 2455 | 191 |
| 307 | 20250226 | 141600 | 766473440 | 2455 | 2455 | 2455 | 2455 | 758 |
| 308 | 20250226 | 141500 | 764612550 | 2455 | 2440 | 2455 | 2430 | 16417 |
| 309 | 20250226 | 141400 | 724393690 | 2440 | 2430 | 2440 | 2430 | 5172 |
| 310 | 20250226 | 141300 | 711781255 | 2430 | 2430 | 2430 | 2430 | 500 |
| 311 | 20250226 | 141200 | 710566255 | 2425 | 2425 | 2425 | 2425 | 200 |
| 312 | 20250226 | 141100 | 710081255 | 2420 | 2430 | 2430 | 2420 | 5010 |
| 313 | 20250226 | 141000 | 697956955 | 2430 | 2430 | 2430 | 2430 | 300 |
| 314 | 20250226 | 140900 | 697227955 | 2430 | 2430 | 2430 | 2430 | 128 |
| 315 | 20250226 | 140800 | 696916915 | 2430 | 2430 | 2430 | 2430 | 998 |
| 316 | 20250226 | 140700 | 694491775 | 2425 | 2425 | 2425 | 2425 | 100 |
| 317 | 20250226 | 140600 | 694249275 | 2425 | 2420 | 2425 | 2420 | 38 |
| 318 | 20250226 | 140500 | 694157300 | 2420 | 2415 | 2420 | 2415 | 1142 |
| 319 | 20250226 | 140400 | 691394165 | 2420 | 2415 | 2420 | 2415 | 312 |
| 320 | 20250226 | 140300 | 690640665 | 2410 | 2410 | 2410 | 2410 | 0 |
| 321 | 20250226 | 140200 | 690640665 | 2410 | 2410 | 2410 | 2410 | 0 |
| 322 | 20250226 | 140100 | 690640665 | 2410 | 2410 | 2410 | 2410 | 52 |
| 323 | 20250226 | 140000 | 690515345 | 2415 | 2420 | 2420 | 2415 | 3533 |
| 324 | 20250226 | 135900 | 681976985 | 2430 | 2440 | 2440 | 2430 | 43 |
| 325 | 20250226 | 135800 | 681872475 | 2420 | 2450 | 2450 | 2420 | 1902 |
| 326 | 20250226 | 135700 | 677245440 | 2445 | 2445 | 2445 | 2445 | 887 |
| 327 | 20250226 | 135600 | 675076725 | 2445 | 2440 | 2445 | 2440 | 3616 |
| 328 | 20250226 | 135500 | 666237670 | 2430 | 2440 | 2445 | 2430 | 515 |
| 329 | 20250226 | 135400 | 664981085 | 2440 | 2430 | 2440 | 2430 | 964 |
| 330 | 20250226 | 135300 | 662634085 | 2440 | 2435 | 2440 | 2435 | 2027 |
| 331 | 20250226 | 135200 | 657694065 | 2435 | 2430 | 2435 | 2430 | 422 |
| 332 | 20250226 | 135100 | 656668595 | 2430 | 2430 | 2430 | 2430 | 978 |
| 333 | 20250226 | 135000 | 654292055 | 2430 | 2425 | 2430 | 2425 | 1229 |
| 334 | 20250226 | 134900 | 651311725 | 2420 | 2410 | 2420 | 2410 | 97 |
| 335 | 20250226 | 134800 | 651077485 | 2410 | 2410 | 2410 | 2410 | 1095 |
| 336 | 20250226 | 134700 | 648438535 | 2410 | 2410 | 2410 | 2410 | 0 |
| 337 | 20250226 | 134600 | 648438535 | 2410 | 2410 | 2410 | 2410 | 0 |
| 338 | 20250226 | 134500 | 648438535 | 2410 | 2410 | 2410 | 2410 | 122 |
| 339 | 20250226 | 134400 | 648144515 | 2410 | 2420 | 2420 | 2410 | 112 |
| 340 | 20250226 | 134300 | 647874475 | 2420 | 2420 | 2420 | 2420 | 679 |
| 341 | 20250226 | 134200 | 646231295 | 2420 | 2420 | 2420 | 2420 | 100 |
| 342 | 20250226 | 134100 | 645989295 | 2420 | 2420 | 2420 | 2420 | 656 |
| 343 | 20250226 | 134000 | 644401775 | 2420 | 2420 | 2420 | 2420 | 0 |
| 344 | 20250226 | 133900 | 644401775 | 2420 | 2420 | 2420 | 2420 | 2 |
| 345 | 20250226 | 133800 | 644396935 | 2425 | 2425 | 2425 | 2425 | 0 |
| 346 | 20250226 | 133700 | 644396935 | 2425 | 2425 | 2425 | 2425 | 0 |
| 347 | 20250226 | 133600 | 644396935 | 2425 | 2425 | 2425 | 2425 | 1 |
| 348 | 20250226 | 133500 | 644394510 | 2425 | 2425 | 2425 | 2425 | 0 |
| 349 | 20250226 | 133400 | 644394510 | 2425 | 2425 | 2425 | 2425 | 1 |
| 350 | 20250226 | 133300 | 644392085 | 2410 | 2415 | 2415 | 2410 | 755 |
| 351 | 20250226 | 133200 | 642568835 | 2430 | 2430 | 2430 | 2430 | 0 |
| 352 | 20250226 | 133100 | 642568835 | 2430 | 2430 | 2430 | 2430 | 0 |
| 353 | 20250226 | 133000 | 642568835 | 2430 | 2430 | 2430 | 2430 | 0 |
| 354 | 20250226 | 132900 | 642568835 | 2430 | 2430 | 2430 | 2430 | 1 |
| 355 | 20250226 | 132800 | 642566405 | 2425 | 2425 | 2425 | 2425 | 1438 |
| 356 | 20250226 | 132700 | 639079255 | 2430 | 2430 | 2430 | 2430 | 1440 |
| 357 | 20250226 | 132600 | 635580055 | 2430 | 2430 | 2430 | 2430 | 0 |
| 358 | 20250226 | 132500 | 635580055 | 2430 | 2430 | 2430 | 2430 | 8 |
| 359 | 20250226 | 132400 | 635560615 | 2430 | 2430 | 2430 | 2430 | 301 |
| 360 | 20250226 | 132300 | 634829185 | 2415 | 2430 | 2430 | 2415 | 322 |
| 361 | 20250226 | 132200 | 634047270 | 2430 | 2420 | 2430 | 2420 | 601 |
| 362 | 20250226 | 132100 | 632587840 | 2420 | 2420 | 2420 | 2420 | 300 |
| 363 | 20250226 | 132000 | 631861840 | 2415 | 2415 | 2415 | 2415 | 200 |
| 364 | 20250226 | 131900 | 631378840 | 2420 | 2420 | 2420 | 2420 | 500 |
| 365 | 20250226 | 131800 | 630168840 | 2400 | 2420 | 2420 | 2400 | 41 |
| 366 | 20250226 | 131700 | 630070420 | 2400 | 2400 | 2400 | 2400 | 4 |
| 367 | 20250226 | 131600 | 630060820 | 2420 | 2420 | 2420 | 2420 | 0 |
| 368 | 20250226 | 131500 | 630060820 | 2420 | 2420 | 2420 | 2400 | 133 |
| 369 | 20250226 | 131400 | 629741580 | 2410 | 2405 | 2410 | 2405 | 570 |
| 370 | 20250226 | 131300 | 628368515 | 2400 | 2400 | 2400 | 2400 | 70 |
| 371 | 20250226 | 131200 | 628200515 | 2410 | 2410 | 2410 | 2410 | 0 |
| 372 | 20250226 | 131100 | 628200515 | 2410 | 2410 | 2410 | 2410 | 1 |
| 373 | 20250226 | 131000 | 628198105 | 2410 | 2410 | 2410 | 2410 | 0 |
| 374 | 20250226 | 130900 | 628198105 | 2410 | 2405 | 2410 | 2405 | 1789 |
| 375 | 20250226 | 130800 | 623895125 | 2405 | 2405 | 2405 | 2405 | 104 |
| 376 | 20250226 | 130700 | 623645005 | 2405 | 2405 | 2405 | 2405 | 9 |
| 377 | 20250226 | 130600 | 623623360 | 2415 | 2415 | 2415 | 2415 | 0 |
| 378 | 20250226 | 130500 | 623623360 | 2415 | 2415 | 2415 | 2415 | 0 |
| 379 | 20250226 | 130400 | 623623360 | 2415 | 2415 | 2415 | 2415 | 500 |
| 380 | 20250226 | 130300 | 622415860 | 2420 | 2405 | 2420 | 2405 | 21 |
| 381 | 20250226 | 130200 | 622365340 | 2405 | 2420 | 2420 | 2405 | 2202 |
| 382 | 20250226 | 130100 | 617069480 | 2420 | 2420 | 2420 | 2420 | 6 |
| 383 | 20250226 | 130000 | 617054960 | 2420 | 2420 | 2420 | 2420 | 1 |
| 384 | 20250226 | 125900 | 617052540 | 2405 | 2405 | 2405 | 2405 | 161 |
| 385 | 20250226 | 125800 | 616665335 | 2420 | 2420 | 2420 | 2420 | 0 |
| 386 | 20250226 | 125700 | 616665335 | 2420 | 2420 | 2420 | 2420 | 32 |
| 387 | 20250226 | 125600 | 616587895 | 2425 | 2430 | 2430 | 2405 | 1865 |
| 388 | 20250226 | 125500 | 612094235 | 2430 | 2430 | 2430 | 2430 | 292 |
| 389 | 20250226 | 125400 | 611384675 | 2415 | 2435 | 2435 | 2415 | 380 |
| 390 | 20250226 | 125300 | 610466895 | 2435 | 2435 | 2435 | 2435 | 100 |
| 391 | 20250226 | 125200 | 610223395 | 2435 | 2435 | 2435 | 2435 | 0 |
| 392 | 20250226 | 125100 | 610223395 | 2435 | 2425 | 2435 | 2425 | 3 |
| 393 | 20250226 | 125000 | 610216110 | 2425 | 2410 | 2425 | 2410 | 38 |
| 394 | 20250226 | 124900 | 610124500 | 2410 | 2415 | 2415 | 2410 | 151 |
| 395 | 20250226 | 124800 | 609760390 | 2425 | 2435 | 2435 | 2425 | 5319 |
| 396 | 20250226 | 124700 | 596853620 | 2440 | 2440 | 2440 | 2440 | 1 |
| 397 | 20250226 | 124600 | 596851180 | 2425 | 2440 | 2440 | 2425 | 2057 |
| 398 | 20250226 | 124500 | 591849920 | 2450 | 2450 | 2455 | 2440 | 15018 |
| 399 | 20250226 | 124400 | 555098870 | 2445 | 2430 | 2445 | 2430 | 15556 |
| 400 | 20250226 | 124300 | 517132080 | 2430 | 2430 | 2430 | 2430 | 41 |
| 401 | 20250226 | 124200 | 517032450 | 2435 | 2420 | 2435 | 2420 | 5607 |
| 402 | 20250226 | 124100 | 503426025 | 2415 | 2415 | 2415 | 2415 | 0 |
| 403 | 20250226 | 124000 | 503426025 | 2415 | 2415 | 2415 | 2415 | 300 |
| 404 | 20250226 | 123900 | 502701525 | 2420 | 2420 | 2420 | 2420 | 0 |
| 405 | 20250226 | 123800 | 502701525 | 2420 | 2420 | 2420 | 2420 | 2 |
| 406 | 20250226 | 123700 | 502696685 | 2420 | 2415 | 2420 | 2415 | 900 |
| 407 | 20250226 | 123600 | 500520685 | 2415 | 2415 | 2420 | 2415 | 52 |
| 408 | 20250226 | 123500 | 500395100 | 2420 | 2420 | 2420 | 2420 | 0 |
| 409 | 20250226 | 123400 | 500395100 | 2420 | 2420 | 2420 | 2420 | 0 |
| 410 | 20250226 | 123300 | 500395100 | 2420 | 2420 | 2420 | 2420 | 19 |
| 411 | 20250226 | 123200 | 500349120 | 2415 | 2410 | 2415 | 2410 | 1104 |
| 412 | 20250226 | 123100 | 497686500 | 2410 | 2410 | 2410 | 2410 | 415 |
| 413 | 20250226 | 123000 | 496686350 | 2410 | 2410 | 2410 | 2410 | 9 |
| 414 | 20250226 | 122900 | 496664660 | 2415 | 2415 | 2415 | 2415 | 202 |
| 415 | 20250226 | 122800 | 496176830 | 2405 | 2405 | 2405 | 2405 | 130 |
| 416 | 20250226 | 122700 | 495864180 | 2415 | 2415 | 2415 | 2415 | 1 |
| 417 | 20250226 | 122600 | 495861765 | 2405 | 2415 | 2415 | 2405 | 12 |
| 418 | 20250226 | 122500 | 495832805 | 2415 | 2415 | 2415 | 2415 | 2 |
| 419 | 20250226 | 122400 | 495827975 | 2415 | 2405 | 2415 | 2405 | 584 |
| 420 | 20250226 | 122300 | 494423445 | 2405 | 2405 | 2405 | 2405 | 10 |
| 421 | 20250226 | 122200 | 494399395 | 2410 | 2410 | 2410 | 2410 | 0 |
| 422 | 20250226 | 122100 | 494399395 | 2410 | 2410 | 2410 | 2410 | 0 |
| 423 | 20250226 | 122000 | 494399395 | 2410 | 2410 | 2410 | 2410 | 0 |
| 424 | 20250226 | 121900 | 494399395 | 2410 | 2410 | 2410 | 2410 | 1 |
| 425 | 20250226 | 121800 | 494396985 | 2395 | 2395 | 2395 | 2395 | 2900 |
| 426 | 20250226 | 121700 | 487451485 | 2410 | 2410 | 2410 | 2410 | 7 |
| 427 | 20250226 | 121600 | 487434615 | 2415 | 2415 | 2415 | 2415 | 0 |
| 428 | 20250226 | 121500 | 487434615 | 2415 | 2415 | 2415 | 2415 | 0 |
| 429 | 20250226 | 121400 | 487434615 | 2415 | 2415 | 2415 | 2415 | 1 |
| 430 | 20250226 | 121300 | 487432200 | 2395 | 2395 | 2395 | 2395 | 100 |
| 431 | 20250226 | 121200 | 487192700 | 2415 | 2415 | 2415 | 2415 | 3 |
| 432 | 20250226 | 121100 | 487185455 | 2415 | 2415 | 2415 | 2415 | 100 |
| 433 | 20250226 | 121000 | 486943955 | 2415 | 2410 | 2415 | 2395 | 2284 |
| 434 | 20250226 | 120900 | 481453405 | 2410 | 2410 | 2410 | 2410 | 1 |
| 435 | 20250226 | 120800 | 481450995 | 2410 | 2410 | 2410 | 2400 | 280 |
| 436 | 20250226 | 120700 | 480777195 | 2400 | 2400 | 2400 | 2400 | 0 |
| 437 | 20250226 | 120600 | 480777195 | 2400 | 2400 | 2400 | 2400 | 0 |
| 438 | 20250226 | 120500 | 480777195 | 2400 | 2400 | 2400 | 2400 | 331 |
| 439 | 20250226 | 120400 | 479982795 | 2410 | 2400 | 2410 | 2400 | 201 |
| 440 | 20250226 | 120300 | 479500385 | 2400 | 2400 | 2400 | 2400 | 100 |
| 441 | 20250226 | 120200 | 479260385 | 2400 | 2400 | 2400 | 2400 | 1 |
| 442 | 20250226 | 120100 | 479257985 | 2400 | 2400 | 2400 | 2400 | 1020 |
| 443 | 20250226 | 120000 | 476809985 | 2410 | 2410 | 2410 | 2410 | 0 |
| 444 | 20250226 | 115900 | 476809985 | 2410 | 2410 | 2410 | 2410 | 3 |
| 445 | 20250226 | 115800 | 476802755 | 2420 | 2420 | 2420 | 2420 | 0 |
| 446 | 20250226 | 115700 | 476802755 | 2420 | 2420 | 2420 | 2420 | 0 |
| 447 | 20250226 | 115600 | 476802755 | 2420 | 2420 | 2420 | 2420 | 0 |
| 448 | 20250226 | 115500 | 476802755 | 2420 | 2420 | 2420 | 2420 | 0 |
| 449 | 20250226 | 115400 | 476802755 | 2420 | 2420 | 2420 | 2420 | 1 |
| 450 | 20250226 | 115300 | 476800335 | 2405 | 2405 | 2405 | 2405 | 0 |
| 451 | 20250226 | 115200 | 476800335 | 2405 | 2405 | 2405 | 2405 | 2 |
| 452 | 20250226 | 115100 | 476795525 | 2420 | 2420 | 2420 | 2420 | 0 |
| 453 | 20250226 | 115000 | 476795525 | 2420 | 2420 | 2420 | 2420 | 0 |
| 454 | 20250226 | 114900 | 476795525 | 2420 | 2420 | 2420 | 2420 | 206 |
| 455 | 20250226 | 114800 | 476297005 | 2390 | 2410 | 2410 | 2390 | 6852 |
| 456 | 20250226 | 114700 | 459846555 | 2410 | 2425 | 2425 | 2410 | 23 |
| 457 | 20250226 | 114600 | 459791095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 458 | 20250226 | 114500 | 459791095 | 2425 | 2425 | 2425 | 2425 | 995 |
| 459 | 20250226 | 114400 | 457378220 | 2425 | 2425 | 2425 | 2410 | 2030 |
| 460 | 20250226 | 114300 | 452455795 | 2405 | 2415 | 2425 | 2405 | 2020 |
| 461 | 20250226 | 114200 | 447559745 | 2420 | 2420 | 2420 | 2405 | 306 |
| 462 | 20250226 | 114100 | 446822300 | 2405 | 2405 | 2405 | 2405 | 0 |
| 463 | 20250226 | 114000 | 446822300 | 2405 | 2405 | 2405 | 2405 | 215 |
| 464 | 20250226 | 113900 | 446305225 | 2410 | 2410 | 2410 | 2410 | 715 |
| 465 | 20250226 | 113800 | 444582075 | 2410 | 2410 | 2410 | 2410 | 668 |
| 466 | 20250226 | 113700 | 442972195 | 2415 | 2415 | 2415 | 2415 | 215 |
| 467 | 20250226 | 113600 | 442452970 | 2425 | 2410 | 2425 | 2410 | 21 |
| 468 | 20250226 | 113500 | 442402345 | 2425 | 2425 | 2425 | 2425 | 2 |
| 469 | 20250226 | 113400 | 442397495 | 2425 | 2425 | 2425 | 2425 | 0 |
| 470 | 20250226 | 113300 | 442397495 | 2425 | 2420 | 2425 | 2420 | 430 |
| 471 | 20250226 | 113200 | 441355845 | 2415 | 2410 | 2415 | 2410 | 620 |
| 472 | 20250226 | 113100 | 439861545 | 2410 | 2415 | 2415 | 2410 | 302 |
| 473 | 20250226 | 113000 | 439133215 | 2425 | 2425 | 2425 | 2425 | 0 |
| 474 | 20250226 | 112900 | 439133215 | 2425 | 2420 | 2425 | 2420 | 4788 |
| 475 | 20250226 | 112800 | 427545180 | 2420 | 2415 | 2420 | 2415 | 421 |
| 476 | 20250226 | 112700 | 426526860 | 2440 | 2425 | 2440 | 2425 | 3934 |
| 477 | 20250226 | 112600 | 416967045 | 2410 | 2425 | 2430 | 2410 | 648 |
| 478 | 20250226 | 112500 | 415397690 | 2425 | 2405 | 2425 | 2405 | 15910 |
| 479 | 20250226 | 112400 | 377038490 | 2400 | 2400 | 2400 | 2400 | 3979 |
| 480 | 20250226 | 112300 | 367488890 | 2400 | 2400 | 2400 | 2400 | 1322 |
| 481 | 20250226 | 112200 | 364316090 | 2400 | 2410 | 2410 | 2400 | 8745 |
| 482 | 20250226 | 112100 | 343323420 | 2410 | 2400 | 2410 | 2400 | 3965 |
| 483 | 20250226 | 112000 | 333802420 | 2400 | 2395 | 2405 | 2395 | 2760 |
| 484 | 20250226 | 111900 | 327177845 | 2395 | 2380 | 2395 | 2380 | 3004 |
| 485 | 20250226 | 111800 | 320006560 | 2370 | 2370 | 2370 | 2370 | 116 |
| 486 | 20250226 | 111700 | 319731640 | 2370 | 2370 | 2370 | 2370 | 200 |
| 487 | 20250226 | 111600 | 319257640 | 2370 | 2370 | 2370 | 2370 | 9 |
| 488 | 20250226 | 111500 | 319236310 | 2385 | 2370 | 2385 | 2370 | 41 |
| 489 | 20250226 | 111400 | 319139125 | 2385 | 2385 | 2385 | 2385 | 0 |
| 490 | 20250226 | 111300 | 319139125 | 2385 | 2385 | 2385 | 2385 | 50 |
| 491 | 20250226 | 111200 | 319019875 | 2385 | 2385 | 2385 | 2385 | 100 |
| 492 | 20250226 | 111100 | 318781375 | 2385 | 2385 | 2385 | 2385 | 450 |
| 493 | 20250226 | 111000 | 317708125 | 2385 | 2375 | 2385 | 2375 | 584 |
| 494 | 20250226 | 110900 | 316319365 | 2370 | 2365 | 2370 | 2365 | 2343 |
| 495 | 20250226 | 110800 | 310766705 | 2370 | 2365 | 2370 | 2365 | 4111 |
| 496 | 20250226 | 110700 | 301032655 | 2365 | 2365 | 2365 | 2365 | 1164 |
| 497 | 20250226 | 110600 | 298279795 | 2365 | 2360 | 2365 | 2360 | 77 |
| 498 | 20250226 | 110500 | 298098070 | 2360 | 2360 | 2360 | 2360 | 0 |
| 499 | 20250226 | 110400 | 298098070 | 2360 | 2360 | 2360 | 2360 | 160 |
| 500 | 20250226 | 110300 | 297720470 | 2360 | 2360 | 2360 | 2360 | 110 |
| 501 | 20250226 | 110200 | 297460870 | 2360 | 2360 | 2360 | 2360 | 463 |
| 502 | 20250226 | 110100 | 296368190 | 2360 | 2355 | 2360 | 2355 | 140 |
| 503 | 20250226 | 110000 | 296038480 | 2340 | 2355 | 2355 | 2340 | 988 |
| 504 | 20250226 | 105900 | 293720455 | 2355 | 2355 | 2355 | 2355 | 342 |
| 505 | 20250226 | 105800 | 292915045 | 2350 | 2350 | 2350 | 2350 | 101 |
| 506 | 20250226 | 105700 | 292677695 | 2350 | 2350 | 2350 | 2350 | 102 |
| 507 | 20250226 | 105600 | 292437995 | 2335 | 2335 | 2335 | 2335 | 35 |
| 508 | 20250226 | 105500 | 292356270 | 2335 | 2340 | 2340 | 2335 | 634 |
| 509 | 20250226 | 105400 | 290874915 | 2340 | 2345 | 2345 | 2340 | 393 |
| 510 | 20250226 | 105300 | 289955030 | 2355 | 2345 | 2355 | 2345 | 3 |
| 511 | 20250226 | 105200 | 289947985 | 2345 | 2345 | 2345 | 2345 | 215 |
| 512 | 20250226 | 105100 | 289443810 | 2355 | 2355 | 2355 | 2355 | 0 |
| 513 | 20250226 | 105000 | 289443810 | 2355 | 2350 | 2355 | 2350 | 134 |
| 514 | 20250226 | 104900 | 289128905 | 2355 | 2355 | 2355 | 2355 | 8 |
| 515 | 20250226 | 104800 | 289110065 | 2355 | 2355 | 2355 | 2355 | 0 |
| 516 | 20250226 | 104700 | 289110065 | 2355 | 2355 | 2355 | 2355 | 0 |
| 517 | 20250226 | 104600 | 289110065 | 2355 | 2355 | 2355 | 2355 | 5 |
| 518 | 20250226 | 104500 | 289098290 | 2355 | 2355 | 2355 | 2355 | 2 |
| 519 | 20250226 | 104400 | 289093580 | 2355 | 2350 | 2355 | 2350 | 375 |
| 520 | 20250226 | 104300 | 288212325 | 2355 | 2355 | 2355 | 2355 | 7 |
| 521 | 20250226 | 104200 | 288195840 | 2350 | 2355 | 2355 | 2350 | 172 |
| 522 | 20250226 | 104100 | 287791315 | 2355 | 2360 | 2360 | 2355 | 59 |
| 523 | 20250226 | 104000 | 287652325 | 2360 | 2360 | 2360 | 2360 | 515 |
| 524 | 20250226 | 103900 | 286436925 | 2360 | 2360 | 2360 | 2360 | 359 |
| 525 | 20250226 | 103800 | 285589685 | 2360 | 2360 | 2360 | 2360 | 0 |
| 526 | 20250226 | 103700 | 285589685 | 2360 | 2360 | 2360 | 2360 | 100 |
| 527 | 20250226 | 103600 | 285353685 | 2355 | 2355 | 2355 | 2355 | 85 |
| 528 | 20250226 | 103500 | 285153510 | 2365 | 2365 | 2365 | 2365 | 0 |
| 529 | 20250226 | 103400 | 285153510 | 2365 | 2365 | 2365 | 2365 | 0 |
| 530 | 20250226 | 103300 | 285153510 | 2365 | 2365 | 2365 | 2365 | 2 |
| 531 | 20250226 | 103200 | 285148780 | 2365 | 2365 | 2365 | 2365 | 1 |
| 532 | 20250226 | 103100 | 285146415 | 2365 | 2365 | 2365 | 2365 | 0 |
| 533 | 20250226 | 103000 | 285146415 | 2365 | 2365 | 2365 | 2365 | 0 |
| 534 | 20250226 | 102900 | 285146415 | 2365 | 2365 | 2365 | 2365 | 1 |
| 535 | 20250226 | 102800 | 285144050 | 2365 | 2365 | 2365 | 2365 | 1 |
| 536 | 20250226 | 102700 | 285141685 | 2355 | 2355 | 2355 | 2355 | 500 |
| 537 | 20250226 | 102600 | 283964185 | 2365 | 2365 | 2365 | 2365 | 0 |
| 538 | 20250226 | 102500 | 283964185 | 2365 | 2365 | 2365 | 2365 | 0 |
| 539 | 20250226 | 102400 | 283964185 | 2365 | 2365 | 2365 | 2365 | 0 |
| 540 | 20250226 | 102300 | 283964185 | 2365 | 2365 | 2365 | 2365 | 2 |
| 541 | 20250226 | 102200 | 283959455 | 2355 | 2355 | 2355 | 2355 | 0 |
| 542 | 20250226 | 102100 | 283959455 | 2355 | 2355 | 2355 | 2355 | 8 |
| 543 | 20250226 | 102000 | 283940615 | 2365 | 2365 | 2365 | 2365 | 2 |
| 544 | 20250226 | 101900 | 283935885 | 2360 | 2360 | 2360 | 2360 | 1045 |
| 545 | 20250226 | 101800 | 281469685 | 2365 | 2365 | 2365 | 2365 | 0 |
| 546 | 20250226 | 101700 | 281469685 | 2365 | 2365 | 2365 | 2365 | 3 |
| 547 | 20250226 | 101600 | 281462590 | 2365 | 2365 | 2365 | 2365 | 0 |
| 548 | 20250226 | 101500 | 281462590 | 2365 | 2365 | 2365 | 2365 | 0 |
| 549 | 20250226 | 101400 | 281462590 | 2365 | 2365 | 2365 | 2365 | 0 |
| 550 | 20250226 | 101300 | 281462590 | 2365 | 2365 | 2365 | 2365 | 0 |
| 551 | 20250226 | 101200 | 281462590 | 2365 | 2365 | 2365 | 2365 | 1 |
| 552 | 20250226 | 101100 | 281460225 | 2360 | 2365 | 2365 | 2360 | 1067 |
| 553 | 20250226 | 101000 | 278942095 | 2365 | 2365 | 2365 | 2365 | 89 |
| 554 | 20250226 | 100900 | 278731610 | 2365 | 2365 | 2365 | 2365 | 11 |
| 555 | 20250226 | 100800 | 278705595 | 2375 | 2375 | 2375 | 2375 | 0 |
| 556 | 20250226 | 100700 | 278705595 | 2375 | 2375 | 2375 | 2360 | 2146 |
| 557 | 20250226 | 100600 | 273640485 | 2360 | 2375 | 2375 | 2360 | 3903 |
| 558 | 20250226 | 100500 | 264427830 | 2365 | 2365 | 2365 | 2365 | 13 |
| 559 | 20250226 | 100400 | 264397085 | 2365 | 2365 | 2365 | 2365 | 60 |
| 560 | 20250226 | 100300 | 264255185 | 2375 | 2375 | 2375 | 2375 | 0 |
| 561 | 20250226 | 100200 | 264255185 | 2375 | 2375 | 2375 | 2375 | 1 |
| 562 | 20250226 | 100100 | 264252810 | 2360 | 2370 | 2375 | 2360 | 132 |
| 563 | 20250226 | 100000 | 263941205 | 2360 | 2360 | 2360 | 2360 | 0 |
| 564 | 20250226 | 095900 | 263941205 | 2360 | 2360 | 2365 | 2360 | 1348 |
| 565 | 20250226 | 095800 | 260757835 | 2355 | 2355 | 2355 | 2355 | 1226 |
| 566 | 20250226 | 095700 | 257870605 | 2360 | 2360 | 2360 | 2360 | 73 |
| 567 | 20250226 | 095600 | 257698325 | 2365 | 2360 | 2365 | 2360 | 2671 |
| 568 | 20250226 | 095500 | 251394760 | 2360 | 2365 | 2365 | 2360 | 7 |
| 569 | 20250226 | 095400 | 251378210 | 2365 | 2365 | 2365 | 2365 | 0 |
| 570 | 20250226 | 095300 | 251378210 | 2365 | 2365 | 2365 | 2365 | 2 |
| 571 | 20250226 | 095200 | 251373480 | 2365 | 2360 | 2365 | 2360 | 565 |
| 572 | 20250226 | 095100 | 250040075 | 2360 | 2365 | 2365 | 2360 | 967 |
| 573 | 20250226 | 095000 | 247753900 | 2365 | 2365 | 2365 | 2365 | 1 |
| 574 | 20250226 | 094900 | 247751535 | 2365 | 2365 | 2365 | 2365 | 2086 |
| 575 | 20250226 | 094800 | 242818145 | 2365 | 2365 | 2365 | 2365 | 642 |
| 576 | 20250226 | 094700 | 241299815 | 2365 | 2365 | 2365 | 2365 | 1 |
| 577 | 20250226 | 094600 | 241297450 | 2365 | 2370 | 2370 | 2365 | 201 |
| 578 | 20250226 | 094500 | 240821085 | 2370 | 2370 | 2370 | 2370 | 1 |
| 579 | 20250226 | 094400 | 240818715 | 2375 | 2375 | 2375 | 2375 | 110 |
| 580 | 20250226 | 094300 | 240557465 | 2375 | 2375 | 2375 | 2375 | 0 |
| 581 | 20250226 | 094200 | 240557465 | 2375 | 2360 | 2375 | 2360 | 901 |
| 582 | 20250226 | 094100 | 238431090 | 2375 | 2375 | 2375 | 2375 | 3 |
| 583 | 20250226 | 094000 | 238423965 | 2360 | 2370 | 2370 | 2360 | 1000 |
| 584 | 20250226 | 093900 | 236062875 | 2385 | 2370 | 2385 | 2370 | 201 |
| 585 | 20250226 | 093800 | 235586490 | 2370 | 2375 | 2375 | 2370 | 2320 |
| 586 | 20250226 | 093700 | 230077490 | 2390 | 2390 | 2390 | 2390 | 0 |
| 587 | 20250226 | 093600 | 230077490 | 2390 | 2390 | 2390 | 2390 | 0 |
| 588 | 20250226 | 093500 | 230077490 | 2390 | 2390 | 2390 | 2390 | 1038 |
| 589 | 20250226 | 093400 | 227596670 | 2375 | 2375 | 2375 | 2375 | 5 |
| 590 | 20250226 | 093300 | 227584795 | 2405 | 2360 | 2405 | 2360 | 26922 |
| 591 | 20250226 | 093200 | 163048240 | 2365 | 2375 | 2375 | 2365 | 125 |
| 592 | 20250226 | 093100 | 162752595 | 2360 | 2360 | 2360 | 2360 | 0 |
| 593 | 20250226 | 093000 | 162752595 | 2360 | 2365 | 2375 | 2360 | 4702 |
| 594 | 20250226 | 092900 | 151645845 | 2370 | 2380 | 2380 | 2370 | 5228 |
| 595 | 20250226 | 092800 | 139240410 | 2385 | 2385 | 2385 | 2385 | 2 |
| 596 | 20250226 | 092700 | 139235640 | 2385 | 2385 | 2385 | 2385 | 0 |
| 597 | 20250226 | 092600 | 139235640 | 2385 | 2390 | 2390 | 2385 | 1133 |
| 598 | 20250226 | 092500 | 136533290 | 2390 | 2390 | 2390 | 2390 | 6 |
| 599 | 20250226 | 092400 | 136518950 | 2390 | 2390 | 2390 | 2390 | 15 |
| 600 | 20250226 | 092300 | 136483100 | 2390 | 2390 | 2390 | 2390 | 185 |
| 601 | 20250226 | 092200 | 136040950 | 2390 | 2390 | 2390 | 2390 | 1140 |
| 602 | 20250226 | 092100 | 133316350 | 2390 | 2375 | 2390 | 2375 | 810 |
| 603 | 20250226 | 092000 | 131383650 | 2390 | 2390 | 2390 | 2390 | 1354 |
| 604 | 20250226 | 091900 | 128147590 | 2380 | 2370 | 2395 | 2370 | 5252 |
| 605 | 20250226 | 091800 | 115626825 | 2370 | 2370 | 2370 | 2370 | 1 |
| 606 | 20250226 | 091700 | 115624455 | 2370 | 2370 | 2370 | 2370 | 0 |
| 607 | 20250226 | 091600 | 115624455 | 2370 | 2370 | 2370 | 2370 | 1 |
| 608 | 20250226 | 091500 | 115622085 | 2360 | 2370 | 2370 | 2360 | 3132 |
| 609 | 20250226 | 091400 | 108226445 | 2355 | 2355 | 2355 | 2355 | 3324 |
| 610 | 20250226 | 091300 | 100398425 | 2375 | 2375 | 2375 | 2375 | 0 |
| 611 | 20250226 | 091200 | 100398425 | 2375 | 2375 | 2375 | 2375 | 0 |
| 612 | 20250226 | 091100 | 100398425 | 2375 | 2365 | 2375 | 2365 | 953 |
| 613 | 20250226 | 091000 | 98142455 | 2365 | 2360 | 2365 | 2355 | 1501 |
| 614 | 20250226 | 090900 | 94599410 | 2365 | 2385 | 2390 | 2365 | 3026 |
| 615 | 20250226 | 090800 | 87417315 | 2390 | 2375 | 2390 | 2375 | 1906 |
| 616 | 20250226 | 090700 | 82877065 | 2390 | 2390 | 2390 | 2390 | 2199 |
| 617 | 20250226 | 090600 | 77621455 | 2390 | 2370 | 2390 | 2370 | 3271 |
| 618 | 20250226 | 090500 | 69820430 | 2395 | 2400 | 2400 | 2370 | 2301 |
| 619 | 20250226 | 090400 | 64357225 | 2415 | 2390 | 2420 | 2375 | 3767 |
| 620 | 20250226 | 090300 | 55324060 | 2410 | 2445 | 2445 | 2395 | 2173 |
| 621 | 20250226 | 090200 | 50091195 | 2445 | 2385 | 2450 | 2385 | 14130 |
| 622 | 20250226 | 090100 | 15942865 | 2375 | 2360 | 2385 | 2340 | 1527 |
| 623 | 20250226 | 090000 | 12328190 | 2335 | 2345 | 2405 | 2335 | 5226 |