33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 191700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 3611 |
| 3 | 20250226 | 191600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 4 | 20250226 | 191500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 5 | 20250226 | 191400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 6 | 20250226 | 191300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 7 | 20250226 | 191200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 8 | 20250226 | 191100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 9 | 20250226 | 191000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 10 | 20250226 | 190900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 11 | 20250226 | 190800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 12 | 20250226 | 190700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 13 | 20250226 | 190600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 14 | 20250226 | 190500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 15 | 20250226 | 190400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 16 | 20250226 | 190300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 17 | 20250226 | 190200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 18 | 20250226 | 190100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 19 | 20250226 | 190000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 20 | 20250226 | 185900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 21 | 20250226 | 185800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 22 | 20250226 | 185700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 23 | 20250226 | 185600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 24 | 20250226 | 185500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 25 | 20250226 | 185400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 26 | 20250226 | 185300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 27 | 20250226 | 185200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 28 | 20250226 | 185100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 29 | 20250226 | 185000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 30 | 20250226 | 184900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 31 | 20250226 | 184800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 32 | 20250226 | 184700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 3611 |
| 33 | 20250226 | 184600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 34 | 20250226 | 184500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 35 | 20250226 | 184400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 36 | 20250226 | 184300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 37 | 20250226 | 184200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 38 | 20250226 | 184100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 39 | 20250226 | 184000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 40 | 20250226 | 183900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 41 | 20250226 | 183800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 42 | 20250226 | 183700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 43 | 20250226 | 183600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 44 | 20250226 | 183500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 45 | 20250226 | 183400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 46 | 20250226 | 183300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 47 | 20250226 | 183200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 48 | 20250226 | 183100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 49 | 20250226 | 183000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 50 | 20250226 | 182900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 51 | 20250226 | 182800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 52 | 20250226 | 182700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 53 | 20250226 | 182600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 54 | 20250226 | 182500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 55 | 20250226 | 182400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 56 | 20250226 | 182300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 57 | 20250226 | 182200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 58 | 20250226 | 182100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 59 | 20250226 | 182000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 60 | 20250226 | 181900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 61 | 20250226 | 181800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 62 | 20250226 | 181700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 3611 |
| 63 | 20250226 | 181600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 64 | 20250226 | 181500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 65 | 20250226 | 181400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 66 | 20250226 | 181300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 67 | 20250226 | 181200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 68 | 20250226 | 181100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 69 | 20250226 | 181000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 70 | 20250226 | 180900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 71 | 20250226 | 180800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 72 | 20250226 | 180700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 73 | 20250226 | 180600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 74 | 20250226 | 180500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 75 | 20250226 | 180400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 76 | 20250226 | 180300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 77 | 20250226 | 180200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 78 | 20250226 | 180100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 79 | 20250226 | 180000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 80 | 20250226 | 175900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 81 | 20250226 | 175800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 82 | 20250226 | 175700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 83 | 20250226 | 175600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 84 | 20250226 | 175500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 85 | 20250226 | 175400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 86 | 20250226 | 175300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 87 | 20250226 | 175200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 88 | 20250226 | 175100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 89 | 20250226 | 175000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 90 | 20250226 | 174900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 91 | 20250226 | 174800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 92 | 20250226 | 174700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 3611 |
| 93 | 20250226 | 174600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 94 | 20250226 | 174500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 95 | 20250226 | 174400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 96 | 20250226 | 174300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 97 | 20250226 | 174200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 98 | 20250226 | 174100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 99 | 20250226 | 174000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 100 | 20250226 | 173900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 101 | 20250226 | 173800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 102 | 20250226 | 173700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 103 | 20250226 | 173600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 104 | 20250226 | 173500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 105 | 20250226 | 173400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 106 | 20250226 | 173300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 107 | 20250226 | 173200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 108 | 20250226 | 173100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 109 | 20250226 | 173000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 110 | 20250226 | 172900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 111 | 20250226 | 172800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 112 | 20250226 | 172700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 113 | 20250226 | 172600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 114 | 20250226 | 172500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 115 | 20250226 | 172400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 116 | 20250226 | 172300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 117 | 20250226 | 172200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 118 | 20250226 | 172100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 119 | 20250226 | 172000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 120 | 20250226 | 171900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 121 | 20250226 | 171800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 122 | 20250226 | 171700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 3611 |
| 123 | 20250226 | 171600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 124 | 20250226 | 171500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 125 | 20250226 | 171400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 126 | 20250226 | 171300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 127 | 20250226 | 171200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 128 | 20250226 | 171100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 129 | 20250226 | 171000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 130 | 20250226 | 170900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 131 | 20250226 | 170800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 132 | 20250226 | 170700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 133 | 20250226 | 170600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 134 | 20250226 | 170500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 135 | 20250226 | 170400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 136 | 20250226 | 170300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 137 | 20250226 | 170200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 138 | 20250226 | 170100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 139 | 20250226 | 170000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 140 | 20250226 | 165900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 141 | 20250226 | 165800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 142 | 20250226 | 165700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 143 | 20250226 | 165600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 144 | 20250226 | 165500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 145 | 20250226 | 165400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 146 | 20250226 | 165300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 147 | 20250226 | 165200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 148 | 20250226 | 165100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 149 | 20250226 | 165000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 150 | 20250226 | 164900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 151 | 20250226 | 164800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 152 | 20250226 | 164700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 3611 |
| 153 | 20250226 | 164600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 154 | 20250226 | 164500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 155 | 20250226 | 164400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 156 | 20250226 | 164300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 157 | 20250226 | 164200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 158 | 20250226 | 164100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 159 | 20250226 | 164000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 160 | 20250226 | 163900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 161 | 20250226 | 163800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 162 | 20250226 | 163700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 163 | 20250226 | 163600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 164 | 20250226 | 163500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 165 | 20250226 | 163400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 166 | 20250226 | 163300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 167 | 20250226 | 163200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 168 | 20250226 | 163100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 169 | 20250226 | 163000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 170 | 20250226 | 162900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 171 | 20250226 | 162800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 172 | 20250226 | 162700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 173 | 20250226 | 162600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 174 | 20250226 | 162500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 175 | 20250226 | 162400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 176 | 20250226 | 162300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 177 | 20250226 | 162200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 178 | 20250226 | 162100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 179 | 20250226 | 162000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 180 | 20250226 | 161900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 181 | 20250226 | 161800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 182 | 20250226 | 161700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 3611 |
| 183 | 20250226 | 161600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 184 | 20250226 | 161500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 185 | 20250226 | 161400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 186 | 20250226 | 161300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 187 | 20250226 | 161200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 188 | 20250226 | 161100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 189 | 20250226 | 161000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 190 | 20250226 | 160900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 191 | 20250226 | 160800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 192 | 20250226 | 160700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 193 | 20250226 | 160600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 194 | 20250226 | 160500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 195 | 20250226 | 160400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 196 | 20250226 | 160300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 197 | 20250226 | 160200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 198 | 20250226 | 160100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 199 | 20250226 | 160000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 200 | 20250226 | 155900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 201 | 20250226 | 155800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 202 | 20250226 | 155700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 203 | 20250226 | 155600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 204 | 20250226 | 155500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 205 | 20250226 | 155400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 206 | 20250226 | 155300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 207 | 20250226 | 155200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 208 | 20250226 | 155100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 209 | 20250226 | 155000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 210 | 20250226 | 154900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 211 | 20250226 | 154800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 212 | 20250226 | 154700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 3611 |
| 213 | 20250226 | 154600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 214 | 20250226 | 154500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 215 | 20250226 | 154400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 216 | 20250226 | 154300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 217 | 20250226 | 154200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 218 | 20250226 | 154100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 219 | 20250226 | 154000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 220 | 20250226 | 153900 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 221 | 20250226 | 153800 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 222 | 20250226 | 153700 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 223 | 20250226 | 153600 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 224 | 20250226 | 153500 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 225 | 20250226 | 153400 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 226 | 20250226 | 153300 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 227 | 20250226 | 153200 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 228 | 20250226 | 153100 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 229 | 20250226 | 153000 | 6366350450 | 40300 | 40300 | 40300 | 40300 | 3611 |
| 230 | 20250226 | 152900 | 6220827150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 231 | 20250226 | 152800 | 6220827150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 232 | 20250226 | 152700 | 6220827150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 233 | 20250226 | 152600 | 6220827150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 234 | 20250226 | 152500 | 6220827150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 235 | 20250226 | 152400 | 6220827150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 236 | 20250226 | 152300 | 6220827150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 237 | 20250226 | 152200 | 6220827150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 238 | 20250226 | 152100 | 6220827150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 239 | 20250226 | 152000 | 6220827150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 240 | 20250226 | 151900 | 6220827150 | 40250 | 40250 | 40300 | 40250 | 355 |
| 241 | 20250226 | 151800 | 6206531600 | 40250 | 40150 | 40300 | 40100 | 4183 |
| 242 | 20250226 | 151700 | 6038419000 | 40150 | 40200 | 40200 | 40150 | 957 |
| 243 | 20250226 | 151600 | 5999981250 | 40200 | 40150 | 40200 | 40150 | 828 |
| 244 | 20250226 | 151500 | 5966719000 | 40200 | 40200 | 40200 | 40150 | 418 |
| 245 | 20250226 | 151400 | 5949916500 | 40200 | 40150 | 40200 | 40150 | 267 |
| 246 | 20250226 | 151300 | 5939195600 | 40150 | 40200 | 40200 | 40150 | 744 |
| 247 | 20250226 | 151200 | 5909303050 | 40150 | 40200 | 40200 | 40150 | 302 |
| 248 | 20250226 | 151100 | 5897175350 | 40200 | 40200 | 40200 | 40200 | 293 |
| 249 | 20250226 | 151000 | 5885396750 | 40150 | 40150 | 40150 | 40150 | 113 |
| 250 | 20250226 | 150900 | 5880859800 | 40150 | 40150 | 40200 | 40150 | 344 |
| 251 | 20250226 | 150800 | 5867036700 | 40200 | 40200 | 40200 | 40150 | 388 |
| 252 | 20250226 | 150700 | 5851455850 | 40200 | 40200 | 40250 | 40150 | 1484 |
| 253 | 20250226 | 150600 | 5791799350 | 40150 | 40200 | 40200 | 40150 | 214 |
| 254 | 20250226 | 150500 | 5783198050 | 40200 | 40150 | 40200 | 40100 | 500 |
| 255 | 20250226 | 150400 | 5763127000 | 40150 | 40150 | 40200 | 40150 | 144 |
| 256 | 20250226 | 150300 | 5757344850 | 40150 | 40200 | 40200 | 40150 | 251 |
| 257 | 20250226 | 150200 | 5747264700 | 40150 | 40200 | 40200 | 40150 | 226 |
| 258 | 20250226 | 150100 | 5738181000 | 40200 | 40200 | 40250 | 40150 | 175 |
| 259 | 20250226 | 150000 | 5731145950 | 40150 | 40200 | 40250 | 40150 | 283 |
| 260 | 20250226 | 145900 | 5719768700 | 40200 | 40200 | 40250 | 40200 | 36 |
| 261 | 20250226 | 145800 | 5718321050 | 40200 | 40250 | 40250 | 40200 | 11 |
| 262 | 20250226 | 145700 | 5717878450 | 40200 | 40200 | 40200 | 40200 | 65 |
| 263 | 20250226 | 145600 | 5715265450 | 40200 | 40200 | 40200 | 40200 | 197 |
| 264 | 20250226 | 145500 | 5707346050 | 40200 | 40200 | 40200 | 40200 | 123 |
| 265 | 20250226 | 145400 | 5702401450 | 40200 | 40150 | 40200 | 40150 | 12 |
| 266 | 20250226 | 145300 | 5701919100 | 40150 | 40200 | 40250 | 40150 | 183 |
| 267 | 20250226 | 145200 | 5694556600 | 40200 | 40200 | 40200 | 40200 | 84 |
| 268 | 20250226 | 145100 | 5691179800 | 40200 | 40250 | 40250 | 40200 | 39 |
| 269 | 20250226 | 145000 | 5689611400 | 40250 | 40250 | 40250 | 40250 | 67 |
| 270 | 20250226 | 144900 | 5686914650 | 40250 | 40250 | 40250 | 40150 | 117 |
| 271 | 20250226 | 144800 | 5682206900 | 40250 | 40250 | 40250 | 40250 | 8 |
| 272 | 20250226 | 144700 | 5681884900 | 40100 | 40100 | 40100 | 40100 | 0 |
| 273 | 20250226 | 144600 | 5681884900 | 40100 | 40300 | 40300 | 40100 | 844 |
| 274 | 20250226 | 144500 | 5647943400 | 40250 | 40250 | 40250 | 40250 | 25 |
| 275 | 20250226 | 144400 | 5646937150 | 40250 | 40250 | 40250 | 40250 | 183 |
| 276 | 20250226 | 144300 | 5639571400 | 40300 | 40300 | 40350 | 40300 | 1114 |
| 277 | 20250226 | 144200 | 5594675350 | 40300 | 40300 | 40300 | 40300 | 776 |
| 278 | 20250226 | 144100 | 5563402550 | 40300 | 40300 | 40300 | 40250 | 247 |
| 279 | 20250226 | 144000 | 5553448500 | 40300 | 40300 | 40300 | 40300 | 118 |
| 280 | 20250226 | 143900 | 5548693100 | 40300 | 40250 | 40300 | 40250 | 17 |
| 281 | 20250226 | 143800 | 5548008750 | 40250 | 40250 | 40250 | 40250 | 33 |
| 282 | 20250226 | 143700 | 5546680500 | 40250 | 40250 | 40250 | 40250 | 202 |
| 283 | 20250226 | 143600 | 5538550000 | 40250 | 40250 | 40250 | 40250 | 103 |
| 284 | 20250226 | 143500 | 5534404250 | 40200 | 40200 | 40200 | 40200 | 274 |
| 285 | 20250226 | 143400 | 5523389450 | 40150 | 40200 | 40200 | 40150 | 8 |
| 286 | 20250226 | 143300 | 5523067900 | 40100 | 40150 | 40150 | 40100 | 58 |
| 287 | 20250226 | 143200 | 5520739850 | 40150 | 40150 | 40150 | 40150 | 19 |
| 288 | 20250226 | 143100 | 5519977000 | 40150 | 40150 | 40200 | 40150 | 228 |
| 289 | 20250226 | 143000 | 5510821550 | 40200 | 40250 | 40250 | 40200 | 160 |
| 290 | 20250226 | 142900 | 5504388600 | 40200 | 40200 | 40200 | 40200 | 45 |
| 291 | 20250226 | 142800 | 5502579600 | 40200 | 40200 | 40250 | 40200 | 313 |
| 292 | 20250226 | 142700 | 5489994300 | 40250 | 40250 | 40250 | 40250 | 50 |
| 293 | 20250226 | 142600 | 5487981800 | 40250 | 40150 | 40250 | 40150 | 1656 |
| 294 | 20250226 | 142500 | 5421401150 | 40200 | 40200 | 40200 | 40200 | 7 |
| 295 | 20250226 | 142400 | 5421119750 | 40200 | 40200 | 40200 | 40200 | 0 |
| 296 | 20250226 | 142300 | 5421119750 | 40200 | 40200 | 40200 | 40200 | 1 |
| 297 | 20250226 | 142200 | 5421079550 | 40150 | 40150 | 40150 | 40150 | 141 |
| 298 | 20250226 | 142100 | 5415418400 | 40100 | 40100 | 40100 | 40100 | 50 |
| 299 | 20250226 | 142000 | 5413413400 | 40100 | 40100 | 40100 | 40100 | 2 |
| 300 | 20250226 | 141900 | 5413333200 | 40100 | 40100 | 40100 | 40100 | 53 |
| 301 | 20250226 | 141800 | 5411207900 | 40100 | 40150 | 40150 | 40100 | 115 |
| 302 | 20250226 | 141700 | 5406595450 | 40150 | 40150 | 40150 | 40100 | 83 |
| 303 | 20250226 | 141600 | 5403263200 | 40150 | 40100 | 40150 | 40100 | 1077 |
| 304 | 20250226 | 141500 | 5360023350 | 40050 | 40100 | 40100 | 40000 | 120 |
| 305 | 20250226 | 141400 | 5355214100 | 40100 | 40100 | 40100 | 40100 | 130 |
| 306 | 20250226 | 141300 | 5350001100 | 40100 | 40150 | 40150 | 40100 | 76 |
| 307 | 20250226 | 141200 | 5346953100 | 40150 | 40100 | 40150 | 40100 | 330 |
| 308 | 20250226 | 141100 | 5333717350 | 40100 | 40100 | 40100 | 40100 | 101 |
| 309 | 20250226 | 141000 | 5329667250 | 40100 | 40000 | 40100 | 40000 | 357 |
| 310 | 20250226 | 140900 | 5315356200 | 40000 | 40050 | 40050 | 40000 | 19 |
| 311 | 20250226 | 140800 | 5314595350 | 40050 | 40050 | 40050 | 40050 | 27 |
| 312 | 20250226 | 140700 | 5313514000 | 40000 | 40050 | 40050 | 40000 | 97 |
| 313 | 20250226 | 140600 | 5309632950 | 40000 | 40000 | 40050 | 40000 | 159 |
| 314 | 20250226 | 140500 | 5303265750 | 40000 | 40000 | 40000 | 40000 | 55 |
| 315 | 20250226 | 140400 | 5301065750 | 40000 | 40050 | 40050 | 40000 | 84 |
| 316 | 20250226 | 140300 | 5297702500 | 40050 | 40050 | 40050 | 40050 | 6 |
| 317 | 20250226 | 140200 | 5297462200 | 40050 | 40050 | 40050 | 40050 | 6 |
| 318 | 20250226 | 140100 | 5297221900 | 40050 | 40050 | 40050 | 40050 | 322 |
| 319 | 20250226 | 140000 | 5284325800 | 40050 | 40050 | 40100 | 40050 | 397 |
| 320 | 20250226 | 135900 | 5268419750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 321 | 20250226 | 135800 | 5268419750 | 40050 | 40000 | 40100 | 40000 | 47 |
| 322 | 20250226 | 135700 | 5266537850 | 40000 | 40000 | 40000 | 40000 | 87 |
| 323 | 20250226 | 135600 | 5263057850 | 40000 | 40000 | 40000 | 40000 | 167 |
| 324 | 20250226 | 135500 | 5256377850 | 40000 | 40000 | 40050 | 40000 | 135 |
| 325 | 20250226 | 135400 | 5250977800 | 40050 | 40050 | 40050 | 40050 | 26 |
| 326 | 20250226 | 135300 | 5249936500 | 40050 | 40050 | 40050 | 40050 | 13 |
| 327 | 20250226 | 135200 | 5249415850 | 40050 | 40050 | 40050 | 40050 | 190 |
| 328 | 20250226 | 135100 | 5241806350 | 40050 | 40050 | 40050 | 40050 | 2 |
| 329 | 20250226 | 135000 | 5241726250 | 40050 | 40050 | 40050 | 40050 | 16 |
| 330 | 20250226 | 134900 | 5241085450 | 40050 | 40050 | 40050 | 40050 | 0 |
| 331 | 20250226 | 134800 | 5241085450 | 40050 | 40100 | 40100 | 40050 | 65 |
| 332 | 20250226 | 134700 | 5238482050 | 40100 | 40100 | 40100 | 40050 | 919 |
| 333 | 20250226 | 134600 | 5201655250 | 40100 | 40100 | 40100 | 40100 | 5 |
| 334 | 20250226 | 134500 | 5201454750 | 40100 | 40100 | 40100 | 40100 | 6 |
| 335 | 20250226 | 134400 | 5201214150 | 40100 | 40100 | 40100 | 40100 | 92 |
| 336 | 20250226 | 134300 | 5197524950 | 40100 | 40100 | 40100 | 40100 | 398 |
| 337 | 20250226 | 134200 | 5181565150 | 40100 | 40100 | 40100 | 40100 | 592 |
| 338 | 20250226 | 134100 | 5157825950 | 40100 | 40100 | 40100 | 40100 | 1801 |
| 339 | 20250226 | 134000 | 5085605850 | 40100 | 40100 | 40100 | 40100 | 220 |
| 340 | 20250226 | 133900 | 5076783850 | 40100 | 40100 | 40100 | 40100 | 25 |
| 341 | 20250226 | 133800 | 5075781350 | 40100 | 40100 | 40100 | 40100 | 45 |
| 342 | 20250226 | 133700 | 5073976850 | 40100 | 40100 | 40100 | 40100 | 21 |
| 343 | 20250226 | 133600 | 5073134750 | 40150 | 40100 | 40150 | 40100 | 35 |
| 344 | 20250226 | 133500 | 5071731150 | 40100 | 40150 | 40150 | 40050 | 1062 |
| 345 | 20250226 | 133400 | 5029159150 | 40100 | 40100 | 40100 | 40100 | 16 |
| 346 | 20250226 | 133300 | 5028517550 | 40100 | 40100 | 40100 | 40100 | 0 |
| 347 | 20250226 | 133200 | 5028517550 | 40100 | 40100 | 40100 | 40100 | 25 |
| 348 | 20250226 | 133100 | 5027515050 | 40150 | 40150 | 40150 | 40100 | 405 |
| 349 | 20250226 | 133000 | 5011260300 | 40150 | 40200 | 40200 | 40150 | 31 |
| 350 | 20250226 | 132900 | 5010014750 | 40150 | 40150 | 40200 | 40150 | 53 |
| 351 | 20250226 | 132800 | 5007886700 | 40200 | 40200 | 40200 | 40200 | 392 |
| 352 | 20250226 | 132700 | 4992128300 | 40200 | 40200 | 40250 | 40200 | 228 |
| 353 | 20250226 | 132600 | 4982961200 | 40250 | 40200 | 40250 | 40200 | 212 |
| 354 | 20250226 | 132500 | 4974438550 | 40200 | 40250 | 40250 | 40200 | 128 |
| 355 | 20250226 | 132400 | 4969292400 | 40250 | 40250 | 40250 | 40250 | 564 |
| 356 | 20250226 | 132300 | 4946591400 | 40250 | 40250 | 40250 | 40250 | 136 |
| 357 | 20250226 | 132200 | 4941117400 | 40200 | 40150 | 40200 | 40150 | 450 |
| 358 | 20250226 | 132100 | 4923028150 | 40150 | 40150 | 40150 | 40150 | 418 |
| 359 | 20250226 | 132000 | 4906245450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 360 | 20250226 | 131900 | 4906245450 | 40100 | 40100 | 40100 | 40100 | 32 |
| 361 | 20250226 | 131800 | 4904962250 | 40100 | 40100 | 40100 | 40100 | 195 |
| 362 | 20250226 | 131700 | 4897142750 | 40100 | 40100 | 40100 | 40100 | 126 |
| 363 | 20250226 | 131600 | 4892090150 | 40100 | 40100 | 40100 | 40050 | 15 |
| 364 | 20250226 | 131500 | 4891489200 | 40050 | 40050 | 40050 | 40050 | 102 |
| 365 | 20250226 | 131400 | 4887404100 | 40050 | 40050 | 40050 | 40000 | 150 |
| 366 | 20250226 | 131300 | 4881403450 | 40050 | 40000 | 40050 | 40000 | 108 |
| 367 | 20250226 | 131200 | 4877080100 | 40000 | 40000 | 40000 | 40000 | 114 |
| 368 | 20250226 | 131100 | 4872520100 | 40000 | 40050 | 40050 | 40000 | 165 |
| 369 | 20250226 | 131000 | 4865920050 | 40050 | 40050 | 40050 | 40050 | 28 |
| 370 | 20250226 | 130900 | 4864798650 | 40050 | 40100 | 40100 | 40050 | 316 |
| 371 | 20250226 | 130800 | 4852139900 | 40100 | 40100 | 40100 | 40100 | 4 |
| 372 | 20250226 | 130700 | 4851979500 | 40100 | 40100 | 40100 | 40100 | 100 |
| 373 | 20250226 | 130600 | 4847969500 | 40100 | 40100 | 40100 | 40100 | 60 |
| 374 | 20250226 | 130500 | 4845563500 | 40050 | 40050 | 40050 | 40050 | 309 |
| 375 | 20250226 | 130400 | 4833188050 | 40050 | 40050 | 40050 | 40050 | 1 |
| 376 | 20250226 | 130300 | 4833148000 | 40000 | 39950 | 40000 | 39950 | 250 |
| 377 | 20250226 | 130200 | 4823148100 | 39950 | 40000 | 40000 | 39950 | 267 |
| 378 | 20250226 | 130100 | 4812477700 | 40000 | 40000 | 40000 | 40000 | 10 |
| 379 | 20250226 | 130000 | 4812077700 | 40000 | 39950 | 40000 | 39950 | 2 |
| 380 | 20250226 | 125900 | 4811997750 | 40000 | 39950 | 40000 | 39950 | 147 |
| 381 | 20250226 | 125800 | 4806124800 | 39950 | 39950 | 39950 | 39950 | 101 |
| 382 | 20250226 | 125700 | 4802089850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 383 | 20250226 | 125600 | 4802089850 | 40000 | 39950 | 40000 | 39950 | 16 |
| 384 | 20250226 | 125500 | 4801449900 | 40000 | 40000 | 40000 | 40000 | 23 |
| 385 | 20250226 | 125400 | 4800529900 | 40000 | 40000 | 40000 | 40000 | 40 |
| 386 | 20250226 | 125300 | 4798929900 | 40000 | 40000 | 40000 | 40000 | 7 |
| 387 | 20250226 | 125200 | 4798649900 | 40000 | 39950 | 40000 | 39950 | 80 |
| 388 | 20250226 | 125100 | 4795451900 | 40000 | 40000 | 40000 | 40000 | 25 |
| 389 | 20250226 | 125000 | 4794451900 | 39950 | 40000 | 40000 | 39950 | 268 |
| 390 | 20250226 | 124900 | 4783734150 | 40000 | 40000 | 40000 | 40000 | 1 |
| 391 | 20250226 | 124800 | 4783694150 | 40050 | 40000 | 40050 | 40000 | 103 |
| 392 | 20250226 | 124700 | 4779571650 | 40050 | 40050 | 40050 | 40050 | 3 |
| 393 | 20250226 | 124600 | 4779451500 | 40050 | 40050 | 40050 | 40050 | 41 |
| 394 | 20250226 | 124500 | 4777809450 | 40050 | 40050 | 40050 | 40050 | 52 |
| 395 | 20250226 | 124400 | 4775726850 | 40000 | 40000 | 40000 | 40000 | 20 |
| 396 | 20250226 | 124300 | 4774926850 | 40050 | 39950 | 40050 | 39950 | 31 |
| 397 | 20250226 | 124200 | 4773688300 | 39950 | 40000 | 40000 | 39950 | 319 |
| 398 | 20250226 | 124100 | 4760943800 | 40000 | 40000 | 40000 | 40000 | 101 |
| 399 | 20250226 | 124000 | 4756903800 | 40050 | 40050 | 40050 | 40000 | 1118 |
| 400 | 20250226 | 123900 | 4712168150 | 40050 | 40050 | 40050 | 40050 | 144 |
| 401 | 20250226 | 123800 | 4706400950 | 40100 | 40100 | 40100 | 40100 | 301 |
| 402 | 20250226 | 123700 | 4694330850 | 40100 | 40050 | 40100 | 40050 | 187 |
| 403 | 20250226 | 123600 | 4686840500 | 40050 | 40000 | 40050 | 40000 | 224 |
| 404 | 20250226 | 123500 | 4677869400 | 40000 | 40050 | 40050 | 40000 | 54 |
| 405 | 20250226 | 123400 | 4675707900 | 40000 | 40000 | 40000 | 40000 | 14 |
| 406 | 20250226 | 123300 | 4675147900 | 40000 | 40000 | 40000 | 40000 | 90 |
| 407 | 20250226 | 123200 | 4671547900 | 40000 | 40000 | 40050 | 40000 | 65 |
| 408 | 20250226 | 123100 | 4668947750 | 40000 | 40000 | 40000 | 40000 | 800 |
| 409 | 20250226 | 123000 | 4636947750 | 40050 | 40050 | 40050 | 40050 | 156 |
| 410 | 20250226 | 122900 | 4630699950 | 40000 | 40000 | 40100 | 40000 | 47 |
| 411 | 20250226 | 122800 | 4628818850 | 40000 | 40100 | 40100 | 40000 | 46 |
| 412 | 20250226 | 122700 | 4626978750 | 40100 | 39950 | 40100 | 39900 | 890 |
| 413 | 20250226 | 122600 | 4591426650 | 39950 | 40000 | 40000 | 39950 | 81 |
| 414 | 20250226 | 122500 | 4588190650 | 39950 | 39950 | 39950 | 39950 | 183 |
| 415 | 20250226 | 122400 | 4580879800 | 39900 | 39850 | 39900 | 39850 | 51 |
| 416 | 20250226 | 122300 | 4578846950 | 39850 | 39900 | 39900 | 39850 | 263 |
| 417 | 20250226 | 122200 | 4568355250 | 39850 | 39850 | 39850 | 39850 | 100 |
| 418 | 20250226 | 122100 | 4564370250 | 39850 | 39850 | 39850 | 39800 | 769 |
| 419 | 20250226 | 122000 | 4533757150 | 39850 | 39850 | 39850 | 39800 | 43 |
| 420 | 20250226 | 121900 | 4532044650 | 39800 | 39850 | 39850 | 39800 | 187 |
| 421 | 20250226 | 121800 | 4524593100 | 39850 | 39850 | 39850 | 39850 | 355 |
| 422 | 20250226 | 121700 | 4510446350 | 39850 | 39850 | 39850 | 39850 | 295 |
| 423 | 20250226 | 121600 | 4498690600 | 39900 | 39900 | 39900 | 39850 | 1180 |
| 424 | 20250226 | 121500 | 4451637600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 425 | 20250226 | 121400 | 4451637600 | 39850 | 39850 | 39850 | 39850 | 15 |
| 426 | 20250226 | 121300 | 4451039850 | 39850 | 39900 | 39900 | 39850 | 917 |
| 427 | 20250226 | 121200 | 4414491150 | 39900 | 39900 | 39900 | 39850 | 241 |
| 428 | 20250226 | 121100 | 4404877200 | 39900 | 39850 | 39900 | 39850 | 351 |
| 429 | 20250226 | 121000 | 4390873350 | 39850 | 39850 | 39850 | 39850 | 909 |
| 430 | 20250226 | 120900 | 4354649700 | 39900 | 39900 | 39900 | 39900 | 121 |
| 431 | 20250226 | 120800 | 4349821800 | 39900 | 39900 | 39900 | 39900 | 40 |
| 432 | 20250226 | 120700 | 4348225800 | 39900 | 39900 | 39900 | 39900 | 58 |
| 433 | 20250226 | 120600 | 4345911600 | 39900 | 39900 | 39900 | 39850 | 41 |
| 434 | 20250226 | 120500 | 4344275750 | 39900 | 39900 | 39900 | 39900 | 1203 |
| 435 | 20250226 | 120400 | 4296276050 | 39900 | 39950 | 39950 | 39900 | 58 |
| 436 | 20250226 | 120300 | 4293960800 | 39900 | 39950 | 39950 | 39900 | 227 |
| 437 | 20250226 | 120200 | 4284902500 | 39950 | 39950 | 39950 | 39950 | 35 |
| 438 | 20250226 | 120100 | 4283504250 | 39950 | 39950 | 39950 | 39950 | 95 |
| 439 | 20250226 | 120000 | 4279709000 | 39950 | 39950 | 39950 | 39950 | 30 |
| 440 | 20250226 | 115900 | 4278510500 | 39950 | 39900 | 39950 | 39900 | 139 |
| 441 | 20250226 | 115800 | 4272962100 | 39900 | 40000 | 40000 | 39900 | 90 |
| 442 | 20250226 | 115700 | 4269369850 | 40000 | 40000 | 40000 | 39950 | 130 |
| 443 | 20250226 | 115600 | 4264170850 | 40000 | 40000 | 40000 | 39950 | 122 |
| 444 | 20250226 | 115500 | 4259292900 | 40000 | 40000 | 40000 | 40000 | 134 |
| 445 | 20250226 | 115400 | 4253932900 | 40000 | 40000 | 40000 | 40000 | 26 |
| 446 | 20250226 | 115300 | 4252892900 | 40000 | 39950 | 40000 | 39950 | 3 |
| 447 | 20250226 | 115200 | 4252772950 | 39950 | 39950 | 39950 | 39900 | 163 |
| 448 | 20250226 | 115100 | 4246265300 | 39950 | 39900 | 39950 | 39900 | 150 |
| 449 | 20250226 | 115000 | 4240275300 | 39900 | 39950 | 39950 | 39900 | 386 |
| 450 | 20250226 | 114900 | 4224873850 | 39950 | 39950 | 39950 | 39950 | 45 |
| 451 | 20250226 | 114800 | 4223076100 | 39950 | 39950 | 39950 | 39900 | 151 |
| 452 | 20250226 | 114700 | 4217049600 | 39950 | 39950 | 39950 | 39900 | 123 |
| 453 | 20250226 | 114600 | 4212135800 | 40000 | 39950 | 40000 | 39950 | 8 |
| 454 | 20250226 | 114500 | 4211816000 | 39950 | 40050 | 40050 | 39950 | 1370 |
| 455 | 20250226 | 114400 | 4157035250 | 40000 | 40050 | 40050 | 40000 | 129 |
| 456 | 20250226 | 114300 | 4151875150 | 40050 | 40050 | 40050 | 40000 | 41 |
| 457 | 20250226 | 114200 | 4150234100 | 40000 | 40050 | 40050 | 40000 | 111 |
| 458 | 20250226 | 114100 | 4145793550 | 40050 | 40050 | 40050 | 40000 | 409 |
| 459 | 20250226 | 114000 | 4129423650 | 40000 | 40000 | 40050 | 40000 | 32 |
| 460 | 20250226 | 113900 | 4128143600 | 40000 | 40050 | 40050 | 40000 | 161 |
| 461 | 20250226 | 113800 | 4121701750 | 40000 | 40050 | 40050 | 40000 | 53 |
| 462 | 20250226 | 113700 | 4119579600 | 40050 | 40050 | 40050 | 40000 | 159 |
| 463 | 20250226 | 113600 | 4113217300 | 40050 | 40050 | 40050 | 40050 | 284 |
| 464 | 20250226 | 113500 | 4101843100 | 40050 | 40100 | 40100 | 40050 | 134 |
| 465 | 20250226 | 113400 | 4096473900 | 40050 | 40050 | 40050 | 40050 | 67 |
| 466 | 20250226 | 113300 | 4093790550 | 40050 | 40000 | 40050 | 40000 | 95 |
| 467 | 20250226 | 113200 | 4089990100 | 40050 | 40050 | 40050 | 40050 | 117 |
| 468 | 20250226 | 113100 | 4085304250 | 40050 | 40050 | 40050 | 40050 | 20 |
| 469 | 20250226 | 113000 | 4084503250 | 40050 | 40100 | 40100 | 40050 | 3014 |
| 470 | 20250226 | 112900 | 3963730250 | 40100 | 40150 | 40150 | 40100 | 1982 |
| 471 | 20250226 | 112800 | 3884156200 | 40150 | 40150 | 40200 | 40150 | 578 |
| 472 | 20250226 | 112700 | 3860948400 | 40150 | 40150 | 40150 | 40150 | 0 |
| 473 | 20250226 | 112600 | 3860948400 | 40150 | 40200 | 40200 | 40150 | 117 |
| 474 | 20250226 | 112500 | 3856250250 | 40200 | 40200 | 40250 | 40200 | 427 |
| 475 | 20250226 | 112400 | 3839084550 | 40200 | 40200 | 40200 | 40200 | 71 |
| 476 | 20250226 | 112300 | 3836230350 | 40200 | 40200 | 40200 | 40200 | 171 |
| 477 | 20250226 | 112200 | 3829356150 | 40200 | 40200 | 40200 | 40200 | 125 |
| 478 | 20250226 | 112100 | 3824331150 | 40200 | 40200 | 40250 | 40200 | 52 |
| 479 | 20250226 | 112000 | 3822240500 | 40200 | 40200 | 40250 | 40200 | 616 |
| 480 | 20250226 | 111900 | 3797475600 | 40250 | 40250 | 40400 | 40200 | 549 |
| 481 | 20250226 | 111800 | 3775327100 | 40250 | 40200 | 40250 | 40200 | 101 |
| 482 | 20250226 | 111700 | 3771266250 | 40200 | 40250 | 40250 | 40200 | 58 |
| 483 | 20250226 | 111600 | 3768932200 | 40250 | 40200 | 40250 | 40200 | 339 |
| 484 | 20250226 | 111500 | 3755304050 | 40250 | 40250 | 40300 | 40250 | 143 |
| 485 | 20250226 | 111400 | 3749548050 | 40250 | 40250 | 40250 | 40250 | 178 |
| 486 | 20250226 | 111300 | 3742383550 | 40250 | 40250 | 40250 | 40250 | 11 |
| 487 | 20250226 | 111200 | 3741940800 | 40250 | 40350 | 40350 | 40250 | 188 |
| 488 | 20250226 | 111100 | 3734373500 | 40250 | 40350 | 40350 | 40250 | 219 |
| 489 | 20250226 | 111000 | 3725547750 | 40350 | 40350 | 40350 | 40300 | 43 |
| 490 | 20250226 | 110900 | 3723813050 | 40300 | 40350 | 40350 | 40300 | 132 |
| 491 | 20250226 | 110800 | 3718487100 | 40300 | 40300 | 40350 | 40300 | 126 |
| 492 | 20250226 | 110700 | 3713408500 | 40350 | 40350 | 40350 | 40350 | 6 |
| 493 | 20250226 | 110600 | 3713166400 | 40300 | 40300 | 40300 | 40300 | 69 |
| 494 | 20250226 | 110500 | 3710385700 | 40250 | 40250 | 40300 | 40250 | 49 |
| 495 | 20250226 | 110400 | 3708412550 | 40250 | 40250 | 40250 | 40250 | 6 |
| 496 | 20250226 | 110300 | 3708171050 | 40250 | 40300 | 40300 | 40250 | 66 |
| 497 | 20250226 | 110200 | 3705511750 | 40300 | 40300 | 40300 | 40300 | 8 |
| 498 | 20250226 | 110100 | 3705189350 | 40300 | 40250 | 40300 | 40250 | 42 |
| 499 | 20250226 | 110000 | 3703498600 | 40200 | 40400 | 40400 | 40200 | 764 |
| 500 | 20250226 | 105900 | 3672714350 | 40400 | 40400 | 40400 | 40400 | 68 |
| 501 | 20250226 | 105800 | 3669967150 | 40400 | 40450 | 40450 | 40400 | 56 |
| 502 | 20250226 | 105700 | 3667704700 | 40450 | 40400 | 40450 | 40400 | 257 |
| 503 | 20250226 | 105600 | 3657321400 | 40350 | 40350 | 40350 | 40350 | 25 |
| 504 | 20250226 | 105500 | 3656312650 | 40350 | 40400 | 40400 | 40350 | 469 |
| 505 | 20250226 | 105400 | 3637374600 | 40400 | 40400 | 40400 | 40400 | 33 |
| 506 | 20250226 | 105300 | 3636041400 | 40400 | 40450 | 40450 | 40400 | 266 |
| 507 | 20250226 | 105200 | 3625293100 | 40450 | 40400 | 40450 | 40400 | 213 |
| 508 | 20250226 | 105100 | 3616687400 | 40400 | 40400 | 40400 | 40400 | 225 |
| 509 | 20250226 | 105000 | 3607597400 | 40400 | 40400 | 40400 | 40400 | 368 |
| 510 | 20250226 | 104900 | 3592730200 | 40450 | 40400 | 40450 | 40400 | 48 |
| 511 | 20250226 | 104800 | 3590788850 | 40400 | 40300 | 40400 | 40300 | 471 |
| 512 | 20250226 | 104700 | 3571760550 | 40300 | 40350 | 40400 | 40300 | 117 |
| 513 | 20250226 | 104600 | 3567040600 | 40350 | 40400 | 40400 | 40350 | 585 |
| 514 | 20250226 | 104500 | 3543409600 | 40350 | 40300 | 40350 | 40300 | 167 |
| 515 | 20250226 | 104400 | 3536671500 | 40300 | 40300 | 40300 | 40200 | 357 |
| 516 | 20250226 | 104300 | 3522299450 | 40250 | 40350 | 40350 | 40250 | 1427 |
| 517 | 20250226 | 104200 | 3464804850 | 40350 | 40350 | 40350 | 40350 | 35 |
| 518 | 20250226 | 104100 | 3463392600 | 40350 | 40350 | 40350 | 40350 | 375 |
| 519 | 20250226 | 104000 | 3448261350 | 40350 | 40300 | 40350 | 40300 | 486 |
| 520 | 20250226 | 103900 | 3428674300 | 40300 | 40350 | 40350 | 40300 | 652 |
| 521 | 20250226 | 103800 | 3402372250 | 40350 | 40350 | 40350 | 40350 | 47 |
| 522 | 20250226 | 103700 | 3400475800 | 40350 | 40400 | 40450 | 40350 | 1557 |
| 523 | 20250226 | 103600 | 3337516100 | 40400 | 40450 | 40450 | 40400 | 115 |
| 524 | 20250226 | 103500 | 3332865550 | 40400 | 40450 | 40450 | 40400 | 141 |
| 525 | 20250226 | 103400 | 3327167150 | 40450 | 40400 | 40450 | 40400 | 17 |
| 526 | 20250226 | 103300 | 3326480300 | 40400 | 40400 | 40400 | 40400 | 493 |
| 527 | 20250226 | 103200 | 3306563100 | 40400 | 40400 | 40450 | 40400 | 2746 |
| 528 | 20250226 | 103100 | 3195515550 | 40400 | 40400 | 40450 | 40400 | 254 |
| 529 | 20250226 | 103000 | 3185247200 | 40400 | 40350 | 40450 | 40350 | 1070 |
| 530 | 20250226 | 102900 | 3142025650 | 40350 | 40350 | 40350 | 40350 | 102 |
| 531 | 20250226 | 102800 | 3137909950 | 40350 | 40350 | 40350 | 40350 | 64 |
| 532 | 20250226 | 102700 | 3135327550 | 40350 | 40400 | 40400 | 40350 | 346 |
| 533 | 20250226 | 102600 | 3121363300 | 40400 | 40400 | 40400 | 40400 | 408 |
| 534 | 20250226 | 102500 | 3104880100 | 40400 | 40350 | 40400 | 40350 | 612 |
| 535 | 20250226 | 102400 | 3080159900 | 40400 | 40400 | 40400 | 40400 | 14 |
| 536 | 20250226 | 102300 | 3079594300 | 40400 | 40350 | 40400 | 40350 | 752 |
| 537 | 20250226 | 102200 | 3049214450 | 40350 | 40400 | 40400 | 40350 | 174 |
| 538 | 20250226 | 102100 | 3042191450 | 40300 | 40350 | 40350 | 40300 | 163 |
| 539 | 20250226 | 102000 | 3035615650 | 40350 | 40450 | 40450 | 40350 | 440 |
| 540 | 20250226 | 101900 | 3017824700 | 40400 | 40300 | 40450 | 40300 | 4350 |
| 541 | 20250226 | 101800 | 2842291000 | 40250 | 40300 | 40300 | 40250 | 188 |
| 542 | 20250226 | 101700 | 2834722100 | 40300 | 40300 | 40300 | 40250 | 38 |
| 543 | 20250226 | 101600 | 2833191000 | 40250 | 40300 | 40300 | 40250 | 524 |
| 544 | 20250226 | 101500 | 2812086350 | 40300 | 40300 | 40300 | 40250 | 130 |
| 545 | 20250226 | 101400 | 2806847650 | 40350 | 40350 | 40350 | 40300 | 449 |
| 546 | 20250226 | 101300 | 2788744850 | 40350 | 40300 | 40350 | 40250 | 311 |
| 547 | 20250226 | 101200 | 2776211500 | 40300 | 40300 | 40350 | 40250 | 1117 |
| 548 | 20250226 | 101100 | 2731221350 | 40300 | 40300 | 40350 | 40300 | 9 |
| 549 | 20250226 | 101000 | 2730858400 | 40250 | 40300 | 40350 | 40250 | 417 |
| 550 | 20250226 | 100900 | 2714048200 | 40300 | 40300 | 40400 | 40250 | 242 |
| 551 | 20250226 | 100800 | 2704295500 | 40400 | 40350 | 40400 | 40250 | 1391 |
| 552 | 20250226 | 100700 | 2648218800 | 40350 | 40350 | 40350 | 40350 | 438 |
| 553 | 20250226 | 100600 | 2630545500 | 40350 | 40350 | 40400 | 40350 | 486 |
| 554 | 20250226 | 100500 | 2610929200 | 40350 | 40400 | 40400 | 40350 | 38 |
| 555 | 20250226 | 100400 | 2609394500 | 40400 | 40400 | 40400 | 40350 | 363 |
| 556 | 20250226 | 100300 | 2594731350 | 40400 | 40350 | 40450 | 40300 | 1005 |
| 557 | 20250226 | 100200 | 2554154650 | 40450 | 40450 | 40450 | 40400 | 963 |
| 558 | 20250226 | 100100 | 2515246800 | 40450 | 40400 | 40450 | 40350 | 425 |
| 559 | 20250226 | 100000 | 2498081250 | 40450 | 40400 | 40450 | 40400 | 416 |
| 560 | 20250226 | 095900 | 2481258550 | 40400 | 40400 | 40450 | 40350 | 708 |
| 561 | 20250226 | 095800 | 2452649400 | 40400 | 40450 | 40450 | 40350 | 585 |
| 562 | 20250226 | 095700 | 2429012650 | 40450 | 40450 | 40450 | 40300 | 3222 |
| 563 | 20250226 | 095600 | 2298856550 | 40450 | 40250 | 40450 | 40250 | 1724 |
| 564 | 20250226 | 095500 | 2229198350 | 40350 | 40200 | 40350 | 40200 | 3268 |
| 565 | 20250226 | 095400 | 2097572200 | 40200 | 40250 | 40250 | 40200 | 974 |
| 566 | 20250226 | 095300 | 2058372300 | 40250 | 40000 | 40250 | 40000 | 6129 |
| 567 | 20250226 | 095200 | 1812450350 | 39950 | 40000 | 40000 | 39950 | 227 |
| 568 | 20250226 | 095100 | 1803372600 | 40000 | 40000 | 40000 | 39950 | 494 |
| 569 | 20250226 | 095000 | 1783612700 | 40000 | 40000 | 40000 | 40000 | 76 |
| 570 | 20250226 | 094900 | 1780572700 | 40000 | 40000 | 40050 | 39950 | 642 |
| 571 | 20250226 | 094800 | 1754890800 | 40000 | 39900 | 40000 | 39900 | 649 |
| 572 | 20250226 | 094700 | 1728964600 | 39900 | 39800 | 39900 | 39800 | 537 |
| 573 | 20250226 | 094600 | 1707567800 | 39850 | 39850 | 39850 | 39850 | 27 |
| 574 | 20250226 | 094500 | 1706491850 | 39850 | 39850 | 39850 | 39850 | 111 |
| 575 | 20250226 | 094400 | 1702068500 | 39850 | 39850 | 39850 | 39850 | 64 |
| 576 | 20250226 | 094300 | 1699518100 | 39850 | 39850 | 39850 | 39850 | 134 |
| 577 | 20250226 | 094200 | 1694178200 | 39850 | 39900 | 39900 | 39800 | 50 |
| 578 | 20250226 | 094100 | 1692185600 | 39950 | 39900 | 39950 | 39800 | 1654 |
| 579 | 20250226 | 094000 | 1626270800 | 39900 | 39900 | 39950 | 39900 | 176 |
| 580 | 20250226 | 093900 | 1619247100 | 39900 | 39900 | 39900 | 39900 | 21 |
| 581 | 20250226 | 093800 | 1618409200 | 39950 | 39900 | 39950 | 39850 | 190 |
| 582 | 20250226 | 093700 | 1610831650 | 39900 | 39900 | 39950 | 39850 | 1106 |
| 583 | 20250226 | 093600 | 1566719850 | 39900 | 39900 | 39900 | 39900 | 50 |
| 584 | 20250226 | 093500 | 1564724850 | 39900 | 39850 | 39900 | 39750 | 219 |
| 585 | 20250226 | 093400 | 1555993500 | 39750 | 39750 | 39750 | 39700 | 1116 |
| 586 | 20250226 | 093300 | 1511633400 | 39700 | 39750 | 39750 | 39650 | 322 |
| 587 | 20250226 | 093200 | 1498855650 | 39750 | 39750 | 39800 | 39700 | 202 |
| 588 | 20250226 | 093100 | 1490825550 | 39750 | 39650 | 39750 | 39650 | 155 |
| 589 | 20250226 | 093000 | 1484678700 | 39650 | 39650 | 39700 | 39600 | 482 |
| 590 | 20250226 | 092900 | 1465565800 | 39650 | 39750 | 39750 | 39600 | 8439 |
| 591 | 20250226 | 092800 | 1130579700 | 39750 | 39800 | 39800 | 39750 | 1777 |
| 592 | 20250226 | 092700 | 1059943500 | 39800 | 39800 | 39800 | 39750 | 310 |
| 593 | 20250226 | 092600 | 1047615250 | 39800 | 39750 | 39800 | 39750 | 603 |
| 594 | 20250226 | 092500 | 1023624300 | 39800 | 39850 | 39850 | 39800 | 1208 |
| 595 | 20250226 | 092400 | 975535950 | 39850 | 39800 | 39850 | 39800 | 341 |
| 596 | 20250226 | 092300 | 961954800 | 39850 | 39850 | 39850 | 39800 | 789 |
| 597 | 20250226 | 092200 | 930551050 | 39850 | 39850 | 39850 | 39850 | 138 |
| 598 | 20250226 | 092100 | 925051750 | 39850 | 39900 | 39900 | 39850 | 561 |
| 599 | 20250226 | 092000 | 902695850 | 39900 | 39900 | 39900 | 39850 | 430 |
| 600 | 20250226 | 091900 | 885553500 | 39900 | 40000 | 40000 | 39900 | 1888 |
| 601 | 20250226 | 091800 | 810179500 | 40000 | 40000 | 40050 | 40000 | 313 |
| 602 | 20250226 | 091700 | 797659350 | 40050 | 40050 | 40050 | 40000 | 752 |
| 603 | 20250226 | 091600 | 767567100 | 40050 | 40100 | 40100 | 40050 | 607 |
| 604 | 20250226 | 091500 | 743250050 | 40100 | 40100 | 40200 | 40100 | 1029 |
| 605 | 20250226 | 091400 | 701955000 | 40100 | 40050 | 40150 | 39950 | 1042 |
| 606 | 20250226 | 091300 | 660222750 | 40050 | 40050 | 40050 | 39900 | 218 |
| 607 | 20250226 | 091200 | 651504200 | 40050 | 40050 | 40100 | 39900 | 398 |
| 608 | 20250226 | 091100 | 635553850 | 40050 | 40000 | 40050 | 39850 | 1343 |
| 609 | 20250226 | 091000 | 581956750 | 40000 | 40000 | 40200 | 39900 | 1444 |
| 610 | 20250226 | 090900 | 524164950 | 40100 | 39850 | 40200 | 39850 | 3489 |
| 611 | 20250226 | 090800 | 384213850 | 39850 | 39850 | 39950 | 39850 | 213 |
| 612 | 20250226 | 090700 | 375725600 | 39850 | 39800 | 39850 | 39800 | 499 |
| 613 | 20250226 | 090600 | 355848900 | 39800 | 40000 | 40000 | 39800 | 394 |
| 614 | 20250226 | 090500 | 340108450 | 39950 | 39800 | 40000 | 39750 | 768 |
| 615 | 20250226 | 090400 | 309544900 | 39800 | 39750 | 39900 | 39750 | 978 |
| 616 | 20250226 | 090300 | 270597100 | 39750 | 39850 | 39850 | 39750 | 444 |
| 617 | 20250226 | 090200 | 252931600 | 39850 | 39800 | 39850 | 39700 | 2328 |
| 618 | 20250226 | 090100 | 160468650 | 39850 | 39900 | 39900 | 39700 | 362 |
| 619 | 20250226 | 090000 | 146034500 | 39900 | 39550 | 39950 | 39550 | 3626 |