34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 193100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 3361 |
| 3 | 20250226 | 193000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20250226 | 192900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20250226 | 192800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20250226 | 192700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20250226 | 192600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20250226 | 192500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20250226 | 192400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20250226 | 192300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20250226 | 192200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20250226 | 192100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20250226 | 192000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20250226 | 191900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20250226 | 191800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20250226 | 191700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20250226 | 191600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20250226 | 191500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20250226 | 191400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20250226 | 191300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20250226 | 191200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20250226 | 191100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20250226 | 191000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20250226 | 190900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20250226 | 190800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20250226 | 190700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20250226 | 190600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20250226 | 190500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20250226 | 190400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20250226 | 190300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20250226 | 190200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20250226 | 190100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 3361 |
| 33 | 20250226 | 190000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20250226 | 185900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20250226 | 185800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20250226 | 185700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20250226 | 185600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20250226 | 185500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20250226 | 185400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20250226 | 185300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20250226 | 185200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20250226 | 185100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20250226 | 185000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20250226 | 184900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20250226 | 184800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20250226 | 184700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20250226 | 184600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20250226 | 184500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20250226 | 184400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20250226 | 184300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20250226 | 184200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20250226 | 184100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20250226 | 184000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20250226 | 183900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20250226 | 183800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20250226 | 183700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20250226 | 183600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20250226 | 183500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20250226 | 183400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20250226 | 183300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20250226 | 183200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20250226 | 183100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 3361 |
| 63 | 20250226 | 183000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20250226 | 182900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20250226 | 182800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20250226 | 182700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20250226 | 182600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20250226 | 182500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20250226 | 182400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20250226 | 182300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20250226 | 182200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20250226 | 182100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20250226 | 182000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20250226 | 181900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20250226 | 181800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20250226 | 181700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20250226 | 181600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20250226 | 181500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20250226 | 181400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20250226 | 181300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20250226 | 181200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20250226 | 181100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20250226 | 181000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20250226 | 180900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20250226 | 180800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20250226 | 180700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20250226 | 180600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20250226 | 180500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20250226 | 180400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20250226 | 180300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20250226 | 180200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20250226 | 180100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 3361 |
| 93 | 20250226 | 180000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20250226 | 175900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20250226 | 175800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20250226 | 175700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20250226 | 175600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20250226 | 175500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20250226 | 175400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20250226 | 175300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20250226 | 175200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20250226 | 175100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20250226 | 175000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20250226 | 174900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20250226 | 174800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20250226 | 174700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20250226 | 174600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20250226 | 174500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20250226 | 174400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20250226 | 174300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20250226 | 174200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20250226 | 174100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20250226 | 174000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20250226 | 173900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20250226 | 173800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20250226 | 173700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20250226 | 173600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20250226 | 173500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20250226 | 173400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20250226 | 173300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20250226 | 173200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20250226 | 173100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 3361 |
| 123 | 20250226 | 173000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20250226 | 172900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20250226 | 172800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20250226 | 172700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20250226 | 172600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20250226 | 172500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20250226 | 172400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20250226 | 172300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20250226 | 172200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20250226 | 172100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20250226 | 172000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20250226 | 171900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20250226 | 171800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20250226 | 171700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20250226 | 171600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20250226 | 171500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20250226 | 171400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20250226 | 171300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20250226 | 171200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20250226 | 171100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20250226 | 171000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20250226 | 170900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20250226 | 170800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20250226 | 170700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20250226 | 170600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20250226 | 170500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20250226 | 170400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20250226 | 170300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20250226 | 170200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20250226 | 170100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 3361 |
| 153 | 20250226 | 170000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20250226 | 165900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20250226 | 165800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20250226 | 165700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20250226 | 165600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20250226 | 165500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20250226 | 165400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20250226 | 165300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20250226 | 165200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20250226 | 165100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20250226 | 165000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20250226 | 164900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20250226 | 164800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20250226 | 164700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20250226 | 164600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20250226 | 164500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20250226 | 164400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20250226 | 164300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20250226 | 164200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20250226 | 164100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20250226 | 164000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20250226 | 163900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20250226 | 163800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20250226 | 163700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20250226 | 163600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20250226 | 163500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20250226 | 163400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20250226 | 163300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20250226 | 163200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20250226 | 163100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 3361 |
| 183 | 20250226 | 163000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20250226 | 162900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20250226 | 162800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20250226 | 162700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20250226 | 162600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20250226 | 162500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20250226 | 162400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20250226 | 162300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20250226 | 162200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20250226 | 162100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20250226 | 162000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20250226 | 161900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20250226 | 161800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20250226 | 161700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20250226 | 161600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20250226 | 161500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20250226 | 161400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20250226 | 161300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 201 | 20250226 | 161200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 202 | 20250226 | 161100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 203 | 20250226 | 161000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 204 | 20250226 | 160900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 205 | 20250226 | 160800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 206 | 20250226 | 160700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 207 | 20250226 | 160600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 208 | 20250226 | 160500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 209 | 20250226 | 160400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 210 | 20250226 | 160300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 211 | 20250226 | 160200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 212 | 20250226 | 160100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 3361 |
| 213 | 20250226 | 160000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 214 | 20250226 | 155900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 215 | 20250226 | 155800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 216 | 20250226 | 155700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 217 | 20250226 | 155600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 218 | 20250226 | 155500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 219 | 20250226 | 155400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 220 | 20250226 | 155300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 221 | 20250226 | 155200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 222 | 20250226 | 155100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 223 | 20250226 | 155000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 224 | 20250226 | 154900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 225 | 20250226 | 154800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 226 | 20250226 | 154700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 227 | 20250226 | 154600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 228 | 20250226 | 154500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 229 | 20250226 | 154400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 230 | 20250226 | 154300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 231 | 20250226 | 154200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 232 | 20250226 | 154100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 233 | 20250226 | 154000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 234 | 20250226 | 153900 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 235 | 20250226 | 153800 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 236 | 20250226 | 153700 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 237 | 20250226 | 153600 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 238 | 20250226 | 153500 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 239 | 20250226 | 153400 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 240 | 20250226 | 153300 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 241 | 20250226 | 153200 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 242 | 20250226 | 153100 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 3361 |
| 243 | 20250226 | 153000 | 8301134250 | 30300 | 30300 | 30300 | 30300 | 3361 |
| 244 | 20250226 | 152900 | 8199295950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 245 | 20250226 | 152800 | 8199295950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 246 | 20250226 | 152700 | 8199295950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 247 | 20250226 | 152600 | 8199295950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 248 | 20250226 | 152500 | 8199295950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 249 | 20250226 | 152400 | 8199295950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 250 | 20250226 | 152300 | 8199295950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 251 | 20250226 | 152200 | 8199295950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 252 | 20250226 | 152100 | 8199295950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 253 | 20250226 | 152000 | 8199295950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 254 | 20250226 | 151900 | 8199295950 | 30200 | 30200 | 30250 | 30200 | 3415 |
| 255 | 20250226 | 151800 | 8096160950 | 30200 | 30250 | 30250 | 30200 | 1571 |
| 256 | 20250226 | 151700 | 8048666550 | 30250 | 30250 | 30250 | 30200 | 607 |
| 257 | 20250226 | 151600 | 8030316350 | 30250 | 30250 | 30250 | 30200 | 1317 |
| 258 | 20250226 | 151500 | 7990501900 | 30250 | 30200 | 30250 | 30200 | 255 |
| 259 | 20250226 | 151400 | 7982790550 | 30250 | 30300 | 30300 | 30200 | 256 |
| 260 | 20250226 | 151300 | 7975049050 | 30300 | 30250 | 30300 | 30200 | 220 |
| 261 | 20250226 | 151200 | 7968383900 | 30200 | 30050 | 30300 | 30050 | 10348 |
| 262 | 20250226 | 151100 | 7655781550 | 30050 | 30050 | 30050 | 30050 | 620 |
| 263 | 20250226 | 151000 | 7637150550 | 30050 | 30100 | 30100 | 30050 | 435 |
| 264 | 20250226 | 150900 | 7624061200 | 30100 | 30150 | 30150 | 30100 | 1718 |
| 265 | 20250226 | 150800 | 7572298650 | 30100 | 30150 | 30150 | 30100 | 2601 |
| 266 | 20250226 | 150700 | 7493955750 | 30100 | 30100 | 30150 | 30100 | 792 |
| 267 | 20250226 | 150600 | 7470084950 | 30100 | 30100 | 30100 | 30100 | 163 |
| 268 | 20250226 | 150500 | 7465178650 | 30100 | 30150 | 30150 | 30100 | 1785 |
| 269 | 20250226 | 150400 | 7411435700 | 30100 | 30150 | 30150 | 30100 | 119 |
| 270 | 20250226 | 150300 | 7407849950 | 30150 | 30100 | 30150 | 30100 | 512 |
| 271 | 20250226 | 150200 | 7392438700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 272 | 20250226 | 150100 | 7392438700 | 30100 | 30050 | 30100 | 30000 | 567 |
| 273 | 20250226 | 150000 | 7375418300 | 30000 | 30100 | 30100 | 30000 | 137 |
| 274 | 20250226 | 145900 | 7371302550 | 30050 | 30100 | 30100 | 30050 | 1312 |
| 275 | 20250226 | 145800 | 7331836500 | 30100 | 30150 | 30150 | 30100 | 634 |
| 276 | 20250226 | 145700 | 7312723050 | 30200 | 30200 | 30200 | 30150 | 112 |
| 277 | 20250226 | 145600 | 7309341200 | 30200 | 30150 | 30200 | 30100 | 892 |
| 278 | 20250226 | 145500 | 7282476250 | 30150 | 30100 | 30150 | 30100 | 42 |
| 279 | 20250226 | 145400 | 7281210100 | 30100 | 30100 | 30100 | 30100 | 59 |
| 280 | 20250226 | 145300 | 7279434200 | 30100 | 30050 | 30150 | 30050 | 894 |
| 281 | 20250226 | 145200 | 7252517450 | 30050 | 30100 | 30100 | 30050 | 339 |
| 282 | 20250226 | 145100 | 7242330150 | 30100 | 30100 | 30100 | 30050 | 17 |
| 283 | 20250226 | 145000 | 7241818700 | 30100 | 30100 | 30100 | 30050 | 222 |
| 284 | 20250226 | 144900 | 7235138350 | 30050 | 30050 | 30050 | 30000 | 169 |
| 285 | 20250226 | 144800 | 7230060050 | 30000 | 30050 | 30050 | 30000 | 5 |
| 286 | 20250226 | 144700 | 7229909850 | 30050 | 30050 | 30050 | 30050 | 3 |
| 287 | 20250226 | 144600 | 7229819700 | 30050 | 30000 | 30050 | 30000 | 38 |
| 288 | 20250226 | 144500 | 7228679400 | 30000 | 30000 | 30050 | 30000 | 248 |
| 289 | 20250226 | 144400 | 7221236400 | 30000 | 30050 | 30050 | 30000 | 1547 |
| 290 | 20250226 | 144300 | 7174786000 | 30100 | 30050 | 30100 | 30050 | 227 |
| 291 | 20250226 | 144200 | 7167964150 | 30050 | 30100 | 30150 | 30050 | 519 |
| 292 | 20250226 | 144100 | 7152342150 | 30050 | 30050 | 30100 | 30050 | 73 |
| 293 | 20250226 | 144000 | 7150145150 | 30050 | 30050 | 30100 | 30050 | 322 |
| 294 | 20250226 | 143900 | 7140466050 | 30050 | 30100 | 30100 | 30050 | 66 |
| 295 | 20250226 | 143800 | 7138480250 | 30100 | 30100 | 30150 | 30100 | 178 |
| 296 | 20250226 | 143700 | 7133121950 | 30100 | 30150 | 30150 | 30100 | 317 |
| 297 | 20250226 | 143600 | 7123565750 | 30100 | 30100 | 30100 | 30100 | 609 |
| 298 | 20250226 | 143500 | 7105234850 | 30100 | 30100 | 30150 | 30100 | 588 |
| 299 | 20250226 | 143400 | 7087535050 | 30100 | 30100 | 30100 | 30100 | 88 |
| 300 | 20250226 | 143300 | 7084886250 | 30100 | 30100 | 30100 | 30100 | 180 |
| 301 | 20250226 | 143200 | 7079468250 | 30100 | 30100 | 30100 | 30100 | 15 |
| 302 | 20250226 | 143100 | 7079016750 | 30100 | 30150 | 30150 | 30100 | 30 |
| 303 | 20250226 | 143000 | 7078112750 | 30150 | 30100 | 30150 | 30100 | 6 |
| 304 | 20250226 | 142900 | 7077932000 | 30100 | 30150 | 30150 | 30100 | 106 |
| 305 | 20250226 | 142800 | 7074741350 | 30100 | 30100 | 30100 | 30100 | 56 |
| 306 | 20250226 | 142700 | 7073055750 | 30100 | 30150 | 30150 | 30100 | 174 |
| 307 | 20250226 | 142600 | 7067810100 | 30100 | 30100 | 30150 | 30100 | 451 |
| 308 | 20250226 | 142500 | 7054233500 | 30100 | 30150 | 30200 | 30100 | 89 |
| 309 | 20250226 | 142400 | 7051546450 | 30100 | 30200 | 30200 | 30100 | 2221 |
| 310 | 20250226 | 142300 | 6984628650 | 30200 | 30200 | 30200 | 30200 | 2 |
| 311 | 20250226 | 142200 | 6984568250 | 30150 | 30200 | 30200 | 30150 | 386 |
| 312 | 20250226 | 142100 | 6972919200 | 30250 | 30200 | 30250 | 30150 | 442 |
| 313 | 20250226 | 142000 | 6959559950 | 30250 | 30250 | 30250 | 30250 | 52 |
| 314 | 20250226 | 141900 | 6957986950 | 30150 | 30200 | 30250 | 30150 | 225 |
| 315 | 20250226 | 141800 | 6951196300 | 30250 | 30150 | 30250 | 30150 | 81 |
| 316 | 20250226 | 141700 | 6948751150 | 30150 | 30200 | 30250 | 30150 | 92 |
| 317 | 20250226 | 141600 | 6945972350 | 30100 | 30100 | 30200 | 30100 | 752 |
| 318 | 20250226 | 141500 | 6923274250 | 30100 | 30150 | 30150 | 30100 | 240 |
| 319 | 20250226 | 141400 | 6916038550 | 30200 | 30200 | 30200 | 30200 | 33 |
| 320 | 20250226 | 141300 | 6915041950 | 30100 | 30150 | 30150 | 30100 | 99 |
| 321 | 20250226 | 141200 | 6912059650 | 30100 | 30100 | 30100 | 30100 | 50 |
| 322 | 20250226 | 141100 | 6910554650 | 30100 | 30100 | 30100 | 30050 | 222 |
| 323 | 20250226 | 141000 | 6903872550 | 30100 | 30100 | 30200 | 30100 | 176 |
| 324 | 20250226 | 140900 | 6898570450 | 30100 | 30150 | 30150 | 30100 | 183 |
| 325 | 20250226 | 140800 | 6893055500 | 30150 | 30100 | 30150 | 30100 | 63 |
| 326 | 20250226 | 140700 | 6891159150 | 30200 | 30100 | 30200 | 30000 | 781 |
| 327 | 20250226 | 140600 | 6867641350 | 30000 | 30050 | 30100 | 30000 | 1102 |
| 328 | 20250226 | 140500 | 6834486350 | 30050 | 30000 | 30050 | 29950 | 1147 |
| 329 | 20250226 | 140400 | 6800061100 | 29900 | 30000 | 30000 | 29900 | 357 |
| 330 | 20250226 | 140300 | 6789369300 | 29950 | 29950 | 30000 | 29950 | 1182 |
| 331 | 20250226 | 140200 | 6753962700 | 29950 | 29950 | 30000 | 29950 | 108 |
| 332 | 20250226 | 140100 | 6750728000 | 29950 | 30000 | 30000 | 29950 | 199 |
| 333 | 20250226 | 140000 | 6744763550 | 29950 | 30000 | 30000 | 29950 | 35 |
| 334 | 20250226 | 135900 | 6743715000 | 30000 | 29950 | 30000 | 29950 | 190 |
| 335 | 20250226 | 135800 | 6738024350 | 29950 | 30000 | 30000 | 29950 | 428 |
| 336 | 20250226 | 135700 | 6725185450 | 29950 | 29950 | 30000 | 29950 | 178 |
| 337 | 20250226 | 135600 | 6719848850 | 29950 | 30000 | 30000 | 29950 | 315 |
| 338 | 20250226 | 135500 | 6710408600 | 30000 | 30050 | 30050 | 29950 | 197 |
| 339 | 20250226 | 135400 | 6704490400 | 30050 | 30000 | 30050 | 29950 | 747 |
| 340 | 20250226 | 135300 | 6682085450 | 30000 | 30000 | 30000 | 30000 | 1159 |
| 341 | 20250226 | 135200 | 6647315450 | 29950 | 29950 | 30000 | 29950 | 57 |
| 342 | 20250226 | 135100 | 6645606650 | 29950 | 30050 | 30050 | 29950 | 212 |
| 343 | 20250226 | 135000 | 6639247150 | 29950 | 30000 | 30000 | 29950 | 223 |
| 344 | 20250226 | 134900 | 6632557400 | 30000 | 30000 | 30050 | 29950 | 1406 |
| 345 | 20250226 | 134800 | 6590380250 | 30050 | 30050 | 30050 | 30000 | 34 |
| 346 | 20250226 | 134700 | 6589358650 | 30050 | 30050 | 30050 | 30000 | 49 |
| 347 | 20250226 | 134600 | 6587886350 | 30000 | 30050 | 30050 | 30000 | 28 |
| 348 | 20250226 | 134500 | 6587045850 | 30050 | 30050 | 30050 | 30000 | 13 |
| 349 | 20250226 | 134400 | 6586655400 | 30050 | 30000 | 30050 | 30000 | 109 |
| 350 | 20250226 | 134300 | 6583385200 | 30000 | 30050 | 30050 | 30000 | 152 |
| 351 | 20250226 | 134200 | 6578821600 | 30000 | 30000 | 30000 | 30000 | 721 |
| 352 | 20250226 | 134100 | 6557191600 | 30000 | 30150 | 30150 | 30000 | 1155 |
| 353 | 20250226 | 134000 | 6522497850 | 30050 | 30150 | 30150 | 30050 | 30 |
| 354 | 20250226 | 133900 | 6521595100 | 30050 | 30050 | 30100 | 30000 | 959 |
| 355 | 20250226 | 133800 | 6492744800 | 30050 | 30050 | 30050 | 30000 | 133 |
| 356 | 20250226 | 133700 | 6488748550 | 30000 | 30050 | 30050 | 30000 | 111 |
| 357 | 20250226 | 133600 | 6485413350 | 30050 | 30050 | 30050 | 30050 | 2 |
| 358 | 20250226 | 133500 | 6485353250 | 30050 | 30000 | 30050 | 30000 | 80 |
| 359 | 20250226 | 133400 | 6482949550 | 30050 | 29950 | 30050 | 29900 | 737 |
| 360 | 20250226 | 133300 | 6460853500 | 29900 | 29900 | 30000 | 29900 | 291 |
| 361 | 20250226 | 133200 | 6452149000 | 29900 | 29950 | 29950 | 29900 | 48 |
| 362 | 20250226 | 133100 | 6450712000 | 29900 | 29950 | 29950 | 29900 | 32 |
| 363 | 20250226 | 133000 | 6449753900 | 30000 | 29900 | 30000 | 29900 | 132 |
| 364 | 20250226 | 132900 | 6445806600 | 29900 | 29950 | 29950 | 29900 | 431 |
| 365 | 20250226 | 132800 | 6432903800 | 29950 | 29950 | 29950 | 29950 | 26 |
| 366 | 20250226 | 132700 | 6432125100 | 29950 | 30000 | 30000 | 29950 | 22 |
| 367 | 20250226 | 132600 | 6431465200 | 29950 | 30000 | 30000 | 29950 | 13 |
| 368 | 20250226 | 132500 | 6431075250 | 29950 | 29950 | 29950 | 29950 | 125 |
| 369 | 20250226 | 132400 | 6427331500 | 29900 | 29950 | 29950 | 29900 | 57 |
| 370 | 20250226 | 132300 | 6425626700 | 29900 | 29850 | 29950 | 29850 | 159 |
| 371 | 20250226 | 132200 | 6420868800 | 29850 | 29900 | 29950 | 29850 | 2348 |
| 372 | 20250226 | 132100 | 6350718650 | 29900 | 29900 | 29950 | 29850 | 654 |
| 373 | 20250226 | 132000 | 6331183050 | 29900 | 29950 | 29950 | 29850 | 386 |
| 374 | 20250226 | 131900 | 6319641100 | 29950 | 29900 | 29950 | 29900 | 225 |
| 375 | 20250226 | 131800 | 6312913200 | 29900 | 29950 | 29950 | 29850 | 6843 |
| 376 | 20250226 | 131700 | 6108349600 | 29900 | 29950 | 29950 | 29900 | 2710 |
| 377 | 20250226 | 131600 | 6027222600 | 30050 | 30050 | 30050 | 29950 | 2860 |
| 378 | 20250226 | 131500 | 5941457050 | 30050 | 30100 | 30100 | 30050 | 67 |
| 379 | 20250226 | 131400 | 5939441100 | 30050 | 30050 | 30050 | 30050 | 316 |
| 380 | 20250226 | 131300 | 5929945300 | 30050 | 30050 | 30050 | 30000 | 100 |
| 381 | 20250226 | 131200 | 5926940400 | 30050 | 30050 | 30100 | 30050 | 1196 |
| 382 | 20250226 | 131100 | 5891000550 | 30050 | 30100 | 30100 | 30050 | 466 |
| 383 | 20250226 | 131000 | 5876994750 | 30100 | 30100 | 30100 | 30100 | 118 |
| 384 | 20250226 | 130900 | 5873442950 | 30050 | 30100 | 30150 | 30050 | 225 |
| 385 | 20250226 | 130800 | 5866670300 | 30100 | 30100 | 30100 | 30100 | 155 |
| 386 | 20250226 | 130700 | 5862004800 | 30150 | 30100 | 30150 | 30100 | 196 |
| 387 | 20250226 | 130600 | 5856105150 | 30150 | 30150 | 30150 | 30100 | 350 |
| 388 | 20250226 | 130500 | 5845569450 | 30150 | 30150 | 30150 | 30100 | 1158 |
| 389 | 20250226 | 130400 | 5810672400 | 30150 | 30150 | 30150 | 30150 | 92 |
| 390 | 20250226 | 130300 | 5807898600 | 30150 | 30200 | 30200 | 30150 | 69 |
| 391 | 20250226 | 130200 | 5805814950 | 30200 | 30250 | 30250 | 30200 | 11 |
| 392 | 20250226 | 130100 | 5805482250 | 30250 | 30200 | 30250 | 30150 | 89 |
| 393 | 20250226 | 130000 | 5802798150 | 30150 | 30250 | 30250 | 30150 | 295 |
| 394 | 20250226 | 125900 | 5793889550 | 30200 | 30200 | 30200 | 30150 | 109 |
| 395 | 20250226 | 125800 | 5790597800 | 30200 | 30200 | 30200 | 30200 | 23 |
| 396 | 20250226 | 125700 | 5789903200 | 30150 | 30200 | 30200 | 30150 | 295 |
| 397 | 20250226 | 125600 | 5781000950 | 30150 | 30200 | 30200 | 30150 | 851 |
| 398 | 20250226 | 125500 | 5755300900 | 30200 | 30200 | 30250 | 30200 | 44 |
| 399 | 20250226 | 125400 | 5753970400 | 30200 | 30200 | 30200 | 30200 | 532 |
| 400 | 20250226 | 125300 | 5737904000 | 30200 | 30200 | 30250 | 30200 | 279 |
| 401 | 20250226 | 125200 | 5729465550 | 30200 | 30200 | 30300 | 30200 | 472 |
| 402 | 20250226 | 125100 | 5715187650 | 30300 | 30200 | 30300 | 30200 | 119 |
| 403 | 20250226 | 125000 | 5711591300 | 30300 | 30200 | 30300 | 30200 | 10 |
| 404 | 20250226 | 124900 | 5711288400 | 30200 | 30200 | 30200 | 30200 | 45 |
| 405 | 20250226 | 124800 | 5709929400 | 30200 | 30200 | 30300 | 30200 | 74 |
| 406 | 20250226 | 124700 | 5707690800 | 30200 | 30250 | 30250 | 30200 | 293 |
| 407 | 20250226 | 124600 | 5698830950 | 30200 | 30250 | 30250 | 30200 | 229 |
| 408 | 20250226 | 124500 | 5691904150 | 30250 | 30300 | 30350 | 30250 | 57 |
| 409 | 20250226 | 124400 | 5690177050 | 30300 | 30300 | 30300 | 30300 | 3 |
| 410 | 20250226 | 124300 | 5690086150 | 30250 | 30300 | 30350 | 30200 | 191 |
| 411 | 20250226 | 124200 | 5684300150 | 30300 | 30300 | 30300 | 30200 | 173 |
| 412 | 20250226 | 124100 | 5679065450 | 30350 | 30300 | 30350 | 30250 | 806 |
| 413 | 20250226 | 124000 | 5654616900 | 30250 | 30250 | 30300 | 30200 | 186 |
| 414 | 20250226 | 123900 | 5648986050 | 30250 | 30200 | 30250 | 30200 | 381 |
| 415 | 20250226 | 123800 | 5637461900 | 30200 | 30250 | 30250 | 30200 | 655 |
| 416 | 20250226 | 123700 | 5617665650 | 30200 | 30250 | 30250 | 30200 | 218 |
| 417 | 20250226 | 123600 | 5611072500 | 30250 | 30250 | 30300 | 30200 | 381 |
| 418 | 20250226 | 123500 | 5599545200 | 30200 | 30200 | 30250 | 30150 | 713 |
| 419 | 20250226 | 123400 | 5578013900 | 30200 | 30200 | 30200 | 30150 | 147 |
| 420 | 20250226 | 123300 | 5573580150 | 30150 | 30150 | 30150 | 30100 | 579 |
| 421 | 20250226 | 123200 | 5556124400 | 30100 | 30100 | 30100 | 30050 | 760 |
| 422 | 20250226 | 123100 | 5533248950 | 30100 | 30050 | 30150 | 30050 | 131 |
| 423 | 20250226 | 123000 | 5529302650 | 30050 | 30050 | 30100 | 30050 | 242 |
| 424 | 20250226 | 122900 | 5522029850 | 30050 | 30100 | 30100 | 30050 | 353 |
| 425 | 20250226 | 122800 | 5511412350 | 30100 | 30100 | 30150 | 30100 | 57 |
| 426 | 20250226 | 122700 | 5509696400 | 30100 | 30100 | 30150 | 30050 | 152 |
| 427 | 20250226 | 122600 | 5505119650 | 30150 | 30050 | 30150 | 30050 | 708 |
| 428 | 20250226 | 122500 | 5483822350 | 30050 | 30100 | 30100 | 30050 | 120 |
| 429 | 20250226 | 122400 | 5480210850 | 30100 | 30100 | 30150 | 30050 | 440 |
| 430 | 20250226 | 122300 | 5466970200 | 30100 | 30050 | 30100 | 30000 | 827 |
| 431 | 20250226 | 122200 | 5442120300 | 30050 | 30050 | 30050 | 30050 | 8 |
| 432 | 20250226 | 122100 | 5441879900 | 30050 | 30050 | 30050 | 29950 | 1361 |
| 433 | 20250226 | 122000 | 5401029400 | 30100 | 30000 | 30100 | 29950 | 1188 |
| 434 | 20250226 | 121900 | 5365437100 | 30000 | 30050 | 30100 | 29950 | 536 |
| 435 | 20250226 | 121800 | 5349378650 | 29950 | 30000 | 30000 | 29900 | 5265 |
| 436 | 20250226 | 121700 | 5191529450 | 30000 | 30050 | 30050 | 30000 | 512 |
| 437 | 20250226 | 121600 | 5176154500 | 30000 | 30050 | 30100 | 30000 | 4311 |
| 438 | 20250226 | 121500 | 5046576950 | 30100 | 30200 | 30200 | 30100 | 2740 |
| 439 | 20250226 | 121400 | 4963984700 | 30200 | 30300 | 30300 | 30200 | 584 |
| 440 | 20250226 | 121300 | 4946308200 | 30300 | 30300 | 30300 | 30200 | 48 |
| 441 | 20250226 | 121200 | 4944854900 | 30200 | 30300 | 30300 | 30200 | 267 |
| 442 | 20250226 | 121100 | 4936783900 | 30250 | 30300 | 30300 | 30200 | 205 |
| 443 | 20250226 | 121000 | 4930583550 | 30300 | 30350 | 30350 | 30300 | 27 |
| 444 | 20250226 | 120900 | 4929764200 | 30250 | 30250 | 30250 | 30250 | 0 |
| 445 | 20250226 | 120800 | 4929764200 | 30250 | 30300 | 30300 | 30250 | 130 |
| 446 | 20250226 | 120700 | 4925825500 | 30300 | 30250 | 30350 | 30250 | 20 |
| 447 | 20250226 | 120600 | 4925219650 | 30200 | 30250 | 30250 | 30200 | 875 |
| 448 | 20250226 | 120500 | 4898774550 | 30250 | 30350 | 30350 | 30250 | 245 |
| 449 | 20250226 | 120400 | 4891357250 | 30300 | 30350 | 30350 | 30250 | 655 |
| 450 | 20250226 | 120300 | 4871510600 | 30300 | 30300 | 30300 | 30300 | 76 |
| 451 | 20250226 | 120200 | 4869207800 | 30300 | 30350 | 30350 | 30300 | 260 |
| 452 | 20250226 | 120100 | 4861322700 | 30300 | 30300 | 30350 | 30300 | 100 |
| 453 | 20250226 | 120000 | 4858292200 | 30250 | 30250 | 30250 | 30250 | 7 |
| 454 | 20250226 | 115900 | 4858080450 | 30250 | 30350 | 30350 | 30200 | 354 |
| 455 | 20250226 | 115800 | 4847358400 | 30300 | 30350 | 30350 | 30300 | 263 |
| 456 | 20250226 | 115700 | 4839387550 | 30400 | 30300 | 30400 | 30200 | 132 |
| 457 | 20250226 | 115600 | 4835391450 | 30200 | 30250 | 30250 | 30100 | 1297 |
| 458 | 20250226 | 115500 | 4796185300 | 30100 | 30050 | 30200 | 30050 | 190 |
| 459 | 20250226 | 115400 | 4790466050 | 30050 | 30150 | 30200 | 30050 | 4892 |
| 460 | 20250226 | 115300 | 4643146200 | 30150 | 30200 | 30200 | 30150 | 695 |
| 461 | 20250226 | 115200 | 4622164200 | 30200 | 30200 | 30200 | 30150 | 518 |
| 462 | 20250226 | 115100 | 4606522650 | 30150 | 30200 | 30250 | 30150 | 119 |
| 463 | 20250226 | 115000 | 4602928850 | 30150 | 30200 | 30200 | 30150 | 247 |
| 464 | 20250226 | 114900 | 4595471200 | 30200 | 30200 | 30200 | 30150 | 1183 |
| 465 | 20250226 | 114800 | 4559764700 | 30200 | 30250 | 30250 | 30200 | 345 |
| 466 | 20250226 | 114700 | 4549336000 | 30250 | 30300 | 30300 | 30250 | 428 |
| 467 | 20250226 | 114600 | 4536383600 | 30300 | 30250 | 30350 | 30250 | 1476 |
| 468 | 20250226 | 114500 | 4491727750 | 30250 | 30250 | 30300 | 30250 | 1120 |
| 469 | 20250226 | 114400 | 4457795050 | 30300 | 30300 | 30300 | 30250 | 570 |
| 470 | 20250226 | 114300 | 4440533900 | 30300 | 30300 | 30300 | 30300 | 267 |
| 471 | 20250226 | 114200 | 4432443800 | 30300 | 30300 | 30300 | 30250 | 1042 |
| 472 | 20250226 | 114100 | 4400884200 | 30300 | 30350 | 30350 | 30300 | 2039 |
| 473 | 20250226 | 114000 | 4339048650 | 30350 | 30350 | 30350 | 30350 | 264 |
| 474 | 20250226 | 113900 | 4331036250 | 30350 | 30400 | 30400 | 30350 | 165 |
| 475 | 20250226 | 113800 | 4326023300 | 30350 | 30450 | 30450 | 30350 | 160 |
| 476 | 20250226 | 113700 | 4321157650 | 30450 | 30450 | 30450 | 30450 | 0 |
| 477 | 20250226 | 113600 | 4321157650 | 30450 | 30450 | 30500 | 30400 | 67 |
| 478 | 20250226 | 113500 | 4319115400 | 30400 | 30400 | 30400 | 30400 | 378 |
| 479 | 20250226 | 113400 | 4307624200 | 30400 | 30400 | 30400 | 30400 | 21 |
| 480 | 20250226 | 113300 | 4306985800 | 30400 | 30400 | 30500 | 30400 | 240 |
| 481 | 20250226 | 113200 | 4299688700 | 30400 | 30400 | 30500 | 30400 | 50 |
| 482 | 20250226 | 113100 | 4298168600 | 30400 | 30400 | 30400 | 30400 | 127 |
| 483 | 20250226 | 113000 | 4294307800 | 30400 | 30450 | 30450 | 30400 | 32 |
| 484 | 20250226 | 112900 | 4293334500 | 30450 | 30450 | 30450 | 30400 | 847 |
| 485 | 20250226 | 112800 | 4267545450 | 30400 | 30400 | 30400 | 30400 | 44 |
| 486 | 20250226 | 112700 | 4266207850 | 30450 | 30450 | 30450 | 30450 | 5 |
| 487 | 20250226 | 112600 | 4266055600 | 30450 | 30450 | 30450 | 30400 | 225 |
| 488 | 20250226 | 112500 | 4259204800 | 30400 | 30450 | 30450 | 30400 | 808 |
| 489 | 20250226 | 112400 | 4234611150 | 30450 | 30500 | 30500 | 30450 | 303 |
| 490 | 20250226 | 112300 | 4225369850 | 30500 | 30500 | 30500 | 30450 | 141 |
| 491 | 20250226 | 112200 | 4221071400 | 30500 | 30500 | 30550 | 30450 | 185 |
| 492 | 20250226 | 112100 | 4215437050 | 30450 | 30500 | 30500 | 30450 | 421 |
| 493 | 20250226 | 112000 | 4202596600 | 30500 | 30400 | 30500 | 30350 | 1478 |
| 494 | 20250226 | 111900 | 4157657450 | 30400 | 30350 | 30450 | 30300 | 126 |
| 495 | 20250226 | 111800 | 4153829700 | 30350 | 30400 | 30400 | 30250 | 953 |
| 496 | 20250226 | 111700 | 4124896550 | 30400 | 30350 | 30400 | 30250 | 2336 |
| 497 | 20250226 | 111600 | 4054081700 | 30350 | 30400 | 30400 | 30350 | 210 |
| 498 | 20250226 | 111500 | 4047700850 | 30350 | 30450 | 30450 | 30350 | 318 |
| 499 | 20250226 | 111400 | 4038032200 | 30450 | 30400 | 30450 | 30350 | 883 |
| 500 | 20250226 | 111300 | 4011217550 | 30400 | 30450 | 30450 | 30400 | 894 |
| 501 | 20250226 | 111200 | 3984026700 | 30450 | 30500 | 30500 | 30450 | 457 |
| 502 | 20250226 | 111100 | 3970109350 | 30500 | 30500 | 30500 | 30500 | 5 |
| 503 | 20250226 | 111000 | 3969956850 | 30500 | 30450 | 30500 | 30450 | 17 |
| 504 | 20250226 | 110900 | 3969439100 | 30450 | 30550 | 30600 | 30400 | 1218 |
| 505 | 20250226 | 110800 | 3932358900 | 30450 | 30550 | 30600 | 30450 | 784 |
| 506 | 20250226 | 110700 | 3908456750 | 30550 | 30500 | 30550 | 30450 | 62 |
| 507 | 20250226 | 110600 | 3906564100 | 30500 | 30500 | 30550 | 30450 | 689 |
| 508 | 20250226 | 110500 | 3885526450 | 30450 | 30450 | 30450 | 30400 | 111 |
| 509 | 20250226 | 110400 | 3882149900 | 30400 | 30500 | 30500 | 30400 | 500 |
| 510 | 20250226 | 110300 | 3866932750 | 30400 | 30550 | 30550 | 30400 | 320 |
| 511 | 20250226 | 110200 | 3857187800 | 30450 | 30400 | 30550 | 30400 | 708 |
| 512 | 20250226 | 110100 | 3835594000 | 30450 | 30450 | 30500 | 30350 | 722 |
| 513 | 20250226 | 110000 | 3813617000 | 30400 | 30450 | 30500 | 30400 | 1826 |
| 514 | 20250226 | 105900 | 3758053250 | 30450 | 30450 | 30450 | 30400 | 1751 |
| 515 | 20250226 | 105800 | 3704738150 | 30450 | 30450 | 30500 | 30450 | 752 |
| 516 | 20250226 | 105700 | 3681808150 | 30450 | 30450 | 30500 | 30450 | 607 |
| 517 | 20250226 | 105600 | 3663316600 | 30500 | 30500 | 30550 | 30450 | 481 |
| 518 | 20250226 | 105500 | 3648644100 | 30550 | 30550 | 30550 | 30500 | 538 |
| 519 | 20250226 | 105400 | 3632209500 | 30550 | 30550 | 30550 | 30500 | 320 |
| 520 | 20250226 | 105300 | 3622448800 | 30550 | 30550 | 30600 | 30500 | 220 |
| 521 | 20250226 | 105200 | 3615728200 | 30500 | 30600 | 30600 | 30500 | 3814 |
| 522 | 20250226 | 105100 | 3499265200 | 30600 | 30750 | 30750 | 30600 | 882 |
| 523 | 20250226 | 105000 | 3472224950 | 30700 | 30700 | 30700 | 30700 | 58 |
| 524 | 20250226 | 104900 | 3470444350 | 30700 | 30700 | 30700 | 30700 | 10 |
| 525 | 20250226 | 104800 | 3470137350 | 30700 | 30650 | 30700 | 30550 | 1526 |
| 526 | 20250226 | 104700 | 3423433350 | 30600 | 30650 | 30650 | 30600 | 638 |
| 527 | 20250226 | 104600 | 3403901650 | 30650 | 30700 | 30700 | 30600 | 1579 |
| 528 | 20250226 | 104500 | 3355504750 | 30700 | 30800 | 30800 | 30700 | 992 |
| 529 | 20250226 | 104400 | 3325030350 | 30750 | 30750 | 30750 | 30750 | 695 |
| 530 | 20250226 | 104300 | 3303659100 | 30750 | 30800 | 30850 | 30750 | 1319 |
| 531 | 20250226 | 104200 | 3263071700 | 30800 | 30800 | 30850 | 30800 | 1334 |
| 532 | 20250226 | 104100 | 3221982250 | 30800 | 30850 | 30850 | 30800 | 2863 |
| 533 | 20250226 | 104000 | 3133798600 | 30800 | 30850 | 30850 | 30800 | 965 |
| 534 | 20250226 | 103900 | 3104066300 | 30800 | 30850 | 30900 | 30800 | 259 |
| 535 | 20250226 | 103800 | 3096077650 | 30800 | 30900 | 30900 | 30800 | 1469 |
| 536 | 20250226 | 103700 | 3050691000 | 30900 | 30850 | 30900 | 30800 | 418 |
| 537 | 20250226 | 103600 | 3037796350 | 30850 | 30850 | 30850 | 30800 | 159 |
| 538 | 20250226 | 103500 | 3032891450 | 30850 | 30850 | 30900 | 30800 | 535 |
| 539 | 20250226 | 103400 | 3016388600 | 30850 | 30900 | 30900 | 30850 | 28 |
| 540 | 20250226 | 103300 | 3015524300 | 30850 | 30850 | 30850 | 30800 | 107 |
| 541 | 20250226 | 103200 | 3012224000 | 30850 | 30800 | 30850 | 30800 | 712 |
| 542 | 20250226 | 103100 | 2990288450 | 30800 | 30900 | 30900 | 30800 | 2512 |
| 543 | 20250226 | 103000 | 2912795850 | 30900 | 30900 | 30900 | 30850 | 43 |
| 544 | 20250226 | 102900 | 2911467350 | 30900 | 30900 | 30900 | 30850 | 1103 |
| 545 | 20250226 | 102800 | 2877387350 | 30850 | 30900 | 30900 | 30850 | 957 |
| 546 | 20250226 | 102700 | 2847861900 | 30900 | 30900 | 30900 | 30850 | 160 |
| 547 | 20250226 | 102600 | 2842925100 | 30850 | 30850 | 30850 | 30800 | 651 |
| 548 | 20250226 | 102500 | 2822863000 | 30800 | 30850 | 30850 | 30800 | 229 |
| 549 | 20250226 | 102400 | 2815798750 | 30850 | 30850 | 30850 | 30800 | 587 |
| 550 | 20250226 | 102300 | 2797690050 | 30900 | 30850 | 30900 | 30850 | 206 |
| 551 | 20250226 | 102200 | 2791334800 | 30900 | 30850 | 30900 | 30800 | 1034 |
| 552 | 20250226 | 102100 | 2759432900 | 30800 | 30850 | 30850 | 30800 | 1485 |
| 553 | 20250226 | 102000 | 2713627400 | 30800 | 30950 | 30950 | 30800 | 6092 |
| 554 | 20250226 | 101900 | 2525579800 | 30900 | 30950 | 30950 | 30900 | 602 |
| 555 | 20250226 | 101800 | 2506953200 | 30950 | 30950 | 30950 | 30900 | 1602 |
| 556 | 20250226 | 101700 | 2457375500 | 30950 | 30950 | 31000 | 30950 | 316 |
| 557 | 20250226 | 101600 | 2447593700 | 30950 | 31100 | 31100 | 30950 | 290 |
| 558 | 20250226 | 101500 | 2438603900 | 31100 | 31100 | 31100 | 31000 | 103 |
| 559 | 20250226 | 101400 | 2435405650 | 31100 | 31150 | 31150 | 31100 | 370 |
| 560 | 20250226 | 101300 | 2423896350 | 31150 | 31150 | 31250 | 31100 | 226 |
| 561 | 20250226 | 101200 | 2416842900 | 31150 | 31200 | 31200 | 31150 | 116 |
| 562 | 20250226 | 101100 | 2413223850 | 31200 | 31100 | 31200 | 31100 | 27 |
| 563 | 20250226 | 101000 | 2412383950 | 31050 | 30950 | 31300 | 30900 | 378 |
| 564 | 20250226 | 100900 | 2400614800 | 30950 | 30950 | 31000 | 30900 | 1080 |
| 565 | 20250226 | 100800 | 2367190850 | 30950 | 30950 | 31100 | 30950 | 865 |
| 566 | 20250226 | 100700 | 2340400300 | 30950 | 31200 | 31200 | 30900 | 4908 |
| 567 | 20250226 | 100600 | 2188476400 | 31100 | 31100 | 31150 | 31100 | 22 |
| 568 | 20250226 | 100500 | 2187791400 | 31100 | 31050 | 31100 | 31050 | 261 |
| 569 | 20250226 | 100400 | 2179682100 | 31050 | 31200 | 31200 | 31050 | 346 |
| 570 | 20250226 | 100300 | 2168936550 | 31050 | 31150 | 31150 | 31050 | 837 |
| 571 | 20250226 | 100200 | 2142901450 | 31150 | 31200 | 31200 | 31100 | 468 |
| 572 | 20250226 | 100100 | 2128327500 | 31150 | 31150 | 31200 | 31150 | 147 |
| 573 | 20250226 | 100000 | 2123746350 | 31150 | 31250 | 31250 | 31150 | 870 |
| 574 | 20250226 | 095900 | 2096597450 | 31250 | 31300 | 31350 | 31250 | 301 |
| 575 | 20250226 | 095800 | 2087175550 | 31300 | 31300 | 31350 | 31300 | 78 |
| 576 | 20250226 | 095700 | 2084733200 | 31300 | 31300 | 31300 | 31300 | 21 |
| 577 | 20250226 | 095600 | 2084075900 | 31300 | 31250 | 31300 | 31250 | 110 |
| 578 | 20250226 | 095500 | 2080635750 | 31250 | 31300 | 31300 | 31250 | 136 |
| 579 | 20250226 | 095400 | 2076379800 | 31300 | 31300 | 31300 | 31250 | 330 |
| 580 | 20250226 | 095300 | 2066059100 | 31300 | 31400 | 31400 | 31300 | 673 |
| 581 | 20250226 | 095200 | 2044943300 | 31400 | 31500 | 31500 | 31400 | 1189 |
| 582 | 20250226 | 095100 | 2007550250 | 31450 | 31550 | 31600 | 31450 | 1250 |
| 583 | 20250226 | 095000 | 1968121250 | 31500 | 31450 | 31550 | 31400 | 409 |
| 584 | 20250226 | 094900 | 1955234750 | 31450 | 31550 | 31550 | 31400 | 1634 |
| 585 | 20250226 | 094800 | 1903753100 | 31550 | 31550 | 31650 | 31450 | 583 |
| 586 | 20250226 | 094700 | 1885359500 | 31550 | 31550 | 31650 | 31500 | 1100 |
| 587 | 20250226 | 094600 | 1850633600 | 31600 | 31500 | 31600 | 31300 | 1433 |
| 588 | 20250226 | 094500 | 1805443050 | 31400 | 31300 | 31500 | 31300 | 165 |
| 589 | 20250226 | 094400 | 1800263700 | 31300 | 31500 | 31500 | 31300 | 841 |
| 590 | 20250226 | 094300 | 1773854250 | 31500 | 31500 | 31500 | 31400 | 632 |
| 591 | 20250226 | 094200 | 1753947450 | 31500 | 31400 | 31550 | 31400 | 285 |
| 592 | 20250226 | 094100 | 1744962300 | 31400 | 31600 | 31600 | 31400 | 806 |
| 593 | 20250226 | 094000 | 1719544950 | 31650 | 31650 | 31650 | 31550 | 1783 |
| 594 | 20250226 | 093900 | 1663161100 | 31600 | 31500 | 31650 | 31400 | 1535 |
| 595 | 20250226 | 093800 | 1614758950 | 31450 | 31350 | 31500 | 31350 | 1027 |
| 596 | 20250226 | 093700 | 1582478450 | 31350 | 31250 | 31400 | 31250 | 972 |
| 597 | 20250226 | 093600 | 1551982700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 598 | 20250226 | 093500 | 1551982700 | 31150 | 31150 | 31150 | 31150 | 84 |
| 599 | 20250226 | 093400 | 1549366100 | 31200 | 31150 | 31200 | 31150 | 203 |
| 600 | 20250226 | 093300 | 1543032650 | 31150 | 31100 | 31200 | 31100 | 341 |
| 601 | 20250226 | 093200 | 1532399700 | 31050 | 31050 | 31050 | 31050 | 1 |
| 602 | 20250226 | 093100 | 1532368650 | 31000 | 31050 | 31050 | 31000 | 558 |
| 603 | 20250226 | 093000 | 1515060450 | 31050 | 31050 | 31050 | 31000 | 719 |
| 604 | 20250226 | 092900 | 1492764300 | 31000 | 31100 | 31100 | 31000 | 1453 |
| 605 | 20250226 | 092800 | 1447635750 | 31100 | 31150 | 31200 | 31100 | 586 |
| 606 | 20250226 | 092700 | 1429378850 | 31150 | 31250 | 31250 | 31150 | 3022 |
| 607 | 20250226 | 092600 | 1335055500 | 31250 | 31250 | 31300 | 31250 | 476 |
| 608 | 20250226 | 092500 | 1320166600 | 31250 | 31300 | 31300 | 31250 | 166 |
| 609 | 20250226 | 092400 | 1314974900 | 31250 | 31350 | 31350 | 31250 | 2049 |
| 610 | 20250226 | 092300 | 1250741650 | 31350 | 31350 | 31400 | 31350 | 642 |
| 611 | 20250226 | 092200 | 1230612450 | 31350 | 31400 | 31450 | 31300 | 608 |
| 612 | 20250226 | 092100 | 1211552300 | 31450 | 31300 | 31450 | 31250 | 554 |
| 613 | 20250226 | 092000 | 1194211300 | 31250 | 31400 | 31450 | 31250 | 959 |
| 614 | 20250226 | 091900 | 1164112950 | 31450 | 31400 | 31450 | 31400 | 372 |
| 615 | 20250226 | 091800 | 1152423100 | 31400 | 31350 | 31450 | 31350 | 512 |
| 616 | 20250226 | 091700 | 1136332650 | 31350 | 31300 | 31400 | 31250 | 1226 |
| 617 | 20250226 | 091600 | 1097918550 | 31300 | 31250 | 31300 | 31250 | 508 |
| 618 | 20250226 | 091500 | 1082038950 | 31250 | 31250 | 31250 | 31200 | 562 |
| 619 | 20250226 | 091400 | 1064498300 | 31200 | 31250 | 31250 | 31200 | 233 |
| 620 | 20250226 | 091300 | 1057226700 | 31300 | 31300 | 31350 | 31200 | 862 |
| 621 | 20250226 | 091200 | 1030263300 | 31200 | 31250 | 31250 | 31150 | 931 |
| 622 | 20250226 | 091100 | 1001208950 | 31200 | 31250 | 31250 | 31200 | 53 |
| 623 | 20250226 | 091000 | 999553350 | 31250 | 31150 | 31300 | 31150 | 292 |
| 624 | 20250226 | 090900 | 990437300 | 31000 | 30950 | 31300 | 30950 | 1105 |
| 625 | 20250226 | 090800 | 956060100 | 30950 | 30850 | 31050 | 30850 | 2114 |
| 626 | 20250226 | 090700 | 890728650 | 30850 | 31050 | 31050 | 30850 | 3060 |
| 627 | 20250226 | 090600 | 796259900 | 31050 | 30850 | 31100 | 30850 | 1397 |
| 628 | 20250226 | 090500 | 753086700 | 30850 | 31150 | 31150 | 30850 | 4512 |
| 629 | 20250226 | 090400 | 613418000 | 31150 | 31300 | 31400 | 31150 | 3247 |
| 630 | 20250226 | 090300 | 511965400 | 31300 | 31400 | 31650 | 31300 | 2950 |
| 631 | 20250226 | 090200 | 419482400 | 31400 | 31450 | 31750 | 31350 | 5439 |
| 632 | 20250226 | 090100 | 247705250 | 31450 | 31400 | 31550 | 31300 | 1777 |
| 633 | 20250226 | 090000 | 191942600 | 31400 | 31700 | 31700 | 31400 | 6068 |