30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 192400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 9304 |
| 3 | 20250226 | 192300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 4 | 20250226 | 192200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 5 | 20250226 | 192100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 6 | 20250226 | 192000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 7 | 20250226 | 191900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 8 | 20250226 | 191800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 9 | 20250226 | 191700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 10 | 20250226 | 191600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 11 | 20250226 | 191500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 12 | 20250226 | 191400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 13 | 20250226 | 191300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 14 | 20250226 | 191200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 15 | 20250226 | 191100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 16 | 20250226 | 191000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 17 | 20250226 | 190900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 18 | 20250226 | 190800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 19 | 20250226 | 190700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 20 | 20250226 | 190600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 21 | 20250226 | 190500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 22 | 20250226 | 190400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 23 | 20250226 | 190300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 24 | 20250226 | 190200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 25 | 20250226 | 190100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 26 | 20250226 | 190000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 27 | 20250226 | 185900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 28 | 20250226 | 185800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 29 | 20250226 | 185700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 30 | 20250226 | 185600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 31 | 20250226 | 185500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 32 | 20250226 | 185400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 9304 |
| 33 | 20250226 | 185300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 34 | 20250226 | 185200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 35 | 20250226 | 185100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 36 | 20250226 | 185000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 37 | 20250226 | 184900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 38 | 20250226 | 184800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 39 | 20250226 | 184700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 40 | 20250226 | 184600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 41 | 20250226 | 184500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 42 | 20250226 | 184400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 43 | 20250226 | 184300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 44 | 20250226 | 184200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 45 | 20250226 | 184100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 46 | 20250226 | 184000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 47 | 20250226 | 183900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 48 | 20250226 | 183800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 49 | 20250226 | 183700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 50 | 20250226 | 183600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 51 | 20250226 | 183500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 52 | 20250226 | 183400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 53 | 20250226 | 183300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 54 | 20250226 | 183200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 55 | 20250226 | 183100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 56 | 20250226 | 183000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 57 | 20250226 | 182900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 58 | 20250226 | 182800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 59 | 20250226 | 182700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 60 | 20250226 | 182600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 61 | 20250226 | 182500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 62 | 20250226 | 182400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 9304 |
| 63 | 20250226 | 182300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 64 | 20250226 | 182200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 65 | 20250226 | 182100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 66 | 20250226 | 182000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 67 | 20250226 | 181900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 68 | 20250226 | 181800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 69 | 20250226 | 181700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 70 | 20250226 | 181600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 71 | 20250226 | 181500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 72 | 20250226 | 181400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 73 | 20250226 | 181300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 74 | 20250226 | 181200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 75 | 20250226 | 181100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 76 | 20250226 | 181000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 77 | 20250226 | 180900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 78 | 20250226 | 180800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 79 | 20250226 | 180700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 80 | 20250226 | 180600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 81 | 20250226 | 180500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 82 | 20250226 | 180400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 83 | 20250226 | 180300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 84 | 20250226 | 180200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 85 | 20250226 | 180100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 86 | 20250226 | 180000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 87 | 20250226 | 175900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 88 | 20250226 | 175800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 89 | 20250226 | 175700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 90 | 20250226 | 175600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 91 | 20250226 | 175500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 92 | 20250226 | 175400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 9304 |
| 93 | 20250226 | 175300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 94 | 20250226 | 175200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 95 | 20250226 | 175100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 96 | 20250226 | 175000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 97 | 20250226 | 174900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 98 | 20250226 | 174800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 99 | 20250226 | 174700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 100 | 20250226 | 174600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 101 | 20250226 | 174500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 102 | 20250226 | 174400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 103 | 20250226 | 174300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 104 | 20250226 | 174200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 105 | 20250226 | 174100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 106 | 20250226 | 174000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 107 | 20250226 | 173900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 108 | 20250226 | 173800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 109 | 20250226 | 173700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 110 | 20250226 | 173600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 111 | 20250226 | 173500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 112 | 20250226 | 173400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 113 | 20250226 | 173300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 114 | 20250226 | 173200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 115 | 20250226 | 173100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 116 | 20250226 | 173000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 117 | 20250226 | 172900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 118 | 20250226 | 172800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 119 | 20250226 | 172700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 120 | 20250226 | 172600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 121 | 20250226 | 172500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 122 | 20250226 | 172400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 9304 |
| 123 | 20250226 | 172300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 124 | 20250226 | 172200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 125 | 20250226 | 172100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 126 | 20250226 | 172000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 127 | 20250226 | 171900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 128 | 20250226 | 171800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 129 | 20250226 | 171700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 130 | 20250226 | 171600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 131 | 20250226 | 171500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 132 | 20250226 | 171400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 133 | 20250226 | 171300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 134 | 20250226 | 171200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 135 | 20250226 | 171100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 136 | 20250226 | 171000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 137 | 20250226 | 170900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 138 | 20250226 | 170800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 139 | 20250226 | 170700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 140 | 20250226 | 170600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 141 | 20250226 | 170500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 142 | 20250226 | 170400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 143 | 20250226 | 170300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 144 | 20250226 | 170200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 145 | 20250226 | 170100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 146 | 20250226 | 170000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 147 | 20250226 | 165900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 148 | 20250226 | 165800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 149 | 20250226 | 165700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 150 | 20250226 | 165600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 151 | 20250226 | 165500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 152 | 20250226 | 165400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 9304 |
| 153 | 20250226 | 165300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 154 | 20250226 | 165200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 155 | 20250226 | 165100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 156 | 20250226 | 165000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 157 | 20250226 | 164900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 158 | 20250226 | 164800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 159 | 20250226 | 164700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 160 | 20250226 | 164600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 161 | 20250226 | 164500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 162 | 20250226 | 164400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 163 | 20250226 | 164300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 164 | 20250226 | 164200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 165 | 20250226 | 164100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 166 | 20250226 | 164000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 167 | 20250226 | 163900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 168 | 20250226 | 163800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 169 | 20250226 | 163700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 170 | 20250226 | 163600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 171 | 20250226 | 163500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 172 | 20250226 | 163400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 173 | 20250226 | 163300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 174 | 20250226 | 163200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 175 | 20250226 | 163100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 176 | 20250226 | 163000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 177 | 20250226 | 162900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 178 | 20250226 | 162800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 179 | 20250226 | 162700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 180 | 20250226 | 162600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 181 | 20250226 | 162500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 182 | 20250226 | 162400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 9304 |
| 183 | 20250226 | 162300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 184 | 20250226 | 162200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 185 | 20250226 | 162100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 186 | 20250226 | 162000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 187 | 20250226 | 161900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 188 | 20250226 | 161800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 189 | 20250226 | 161700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 190 | 20250226 | 161600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 191 | 20250226 | 161500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 192 | 20250226 | 161400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 193 | 20250226 | 161300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 194 | 20250226 | 161200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 195 | 20250226 | 161100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 196 | 20250226 | 161000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 197 | 20250226 | 160900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 198 | 20250226 | 160800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 199 | 20250226 | 160700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 200 | 20250226 | 160600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 201 | 20250226 | 160500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 202 | 20250226 | 160400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 203 | 20250226 | 160300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 204 | 20250226 | 160200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 205 | 20250226 | 160100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 206 | 20250226 | 160000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 207 | 20250226 | 155900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 208 | 20250226 | 155800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 209 | 20250226 | 155700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 210 | 20250226 | 155600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 211 | 20250226 | 155500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 212 | 20250226 | 155400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 9304 |
| 213 | 20250226 | 155300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 214 | 20250226 | 155200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 215 | 20250226 | 155100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 216 | 20250226 | 155000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 217 | 20250226 | 154900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 218 | 20250226 | 154800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 219 | 20250226 | 154700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 220 | 20250226 | 154600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 221 | 20250226 | 154500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 222 | 20250226 | 154400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 223 | 20250226 | 154300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 224 | 20250226 | 154200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 225 | 20250226 | 154100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 226 | 20250226 | 154000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 227 | 20250226 | 153900 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 228 | 20250226 | 153800 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 229 | 20250226 | 153700 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 230 | 20250226 | 153600 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 231 | 20250226 | 153500 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 232 | 20250226 | 153400 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 233 | 20250226 | 153300 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 234 | 20250226 | 153200 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 235 | 20250226 | 153100 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 0 |
| 236 | 20250226 | 153000 | 1381776370 | 3175 | 3175 | 3175 | 3175 | 9304 |
| 237 | 20250226 | 152900 | 1352236170 | 3190 | 3190 | 3190 | 3190 | 0 |
| 238 | 20250226 | 152800 | 1352236170 | 3190 | 3190 | 3190 | 3190 | 0 |
| 239 | 20250226 | 152700 | 1352236170 | 3190 | 3190 | 3190 | 3190 | 0 |
| 240 | 20250226 | 152600 | 1352236170 | 3190 | 3190 | 3190 | 3190 | 0 |
| 241 | 20250226 | 152500 | 1352236170 | 3190 | 3190 | 3190 | 3190 | 0 |
| 242 | 20250226 | 152400 | 1352236170 | 3190 | 3190 | 3190 | 3190 | 0 |
| 243 | 20250226 | 152300 | 1352236170 | 3190 | 3190 | 3190 | 3190 | 0 |
| 244 | 20250226 | 152200 | 1352236170 | 3190 | 3190 | 3190 | 3190 | 0 |
| 245 | 20250226 | 152100 | 1352236170 | 3190 | 3190 | 3190 | 3190 | 0 |
| 246 | 20250226 | 152000 | 1352236170 | 3190 | 3190 | 3190 | 3190 | 0 |
| 247 | 20250226 | 151900 | 1352236170 | 3190 | 3180 | 3190 | 3170 | 1099 |
| 248 | 20250226 | 151800 | 1348743625 | 3190 | 3190 | 3190 | 3180 | 3604 |
| 249 | 20250226 | 151700 | 1337279995 | 3185 | 3190 | 3190 | 3185 | 101 |
| 250 | 20250226 | 151600 | 1336958305 | 3185 | 3185 | 3190 | 3185 | 60 |
| 251 | 20250226 | 151500 | 1336766950 | 3190 | 3190 | 3190 | 3190 | 3 |
| 252 | 20250226 | 151400 | 1336757380 | 3195 | 3190 | 3195 | 3190 | 7 |
| 253 | 20250226 | 151300 | 1336735040 | 3190 | 3190 | 3195 | 3190 | 874 |
| 254 | 20250226 | 151200 | 1333946975 | 3195 | 3195 | 3195 | 3195 | 100 |
| 255 | 20250226 | 151100 | 1333627475 | 3195 | 3195 | 3195 | 3195 | 0 |
| 256 | 20250226 | 151000 | 1333627475 | 3195 | 3195 | 3195 | 3195 | 0 |
| 257 | 20250226 | 150900 | 1333627475 | 3195 | 3195 | 3195 | 3195 | 0 |
| 258 | 20250226 | 150800 | 1333627475 | 3195 | 3195 | 3195 | 3195 | 0 |
| 259 | 20250226 | 150700 | 1333627475 | 3195 | 3190 | 3195 | 3190 | 409 |
| 260 | 20250226 | 150600 | 1332322760 | 3190 | 3190 | 3190 | 3190 | 574 |
| 261 | 20250226 | 150500 | 1330491700 | 3190 | 3190 | 3190 | 3190 | 314 |
| 262 | 20250226 | 150400 | 1329490040 | 3190 | 3195 | 3195 | 3190 | 335 |
| 263 | 20250226 | 150300 | 1328419730 | 3195 | 3190 | 3195 | 3190 | 480 |
| 264 | 20250226 | 150200 | 1326888505 | 3190 | 3190 | 3190 | 3190 | 173 |
| 265 | 20250226 | 150100 | 1326336635 | 3190 | 3185 | 3190 | 3185 | 1407 |
| 266 | 20250226 | 150000 | 1321854820 | 3190 | 3190 | 3190 | 3190 | 264 |
| 267 | 20250226 | 145900 | 1321012660 | 3190 | 3190 | 3190 | 3190 | 1 |
| 268 | 20250226 | 145800 | 1321009470 | 3190 | 3185 | 3190 | 3180 | 1056 |
| 269 | 20250226 | 145700 | 1317646235 | 3185 | 3185 | 3185 | 3185 | 6 |
| 270 | 20250226 | 145600 | 1317627125 | 3190 | 3190 | 3190 | 3190 | 0 |
| 271 | 20250226 | 145500 | 1317627125 | 3190 | 3185 | 3190 | 3180 | 456 |
| 272 | 20250226 | 145400 | 1316175200 | 3190 | 3185 | 3190 | 3185 | 501 |
| 273 | 20250226 | 145300 | 1314579510 | 3190 | 3190 | 3190 | 3190 | 0 |
| 274 | 20250226 | 145200 | 1314579510 | 3190 | 3190 | 3190 | 3190 | 0 |
| 275 | 20250226 | 145100 | 1314579510 | 3190 | 3185 | 3190 | 3180 | 668 |
| 276 | 20250226 | 145000 | 1312453380 | 3190 | 3190 | 3190 | 3190 | 6 |
| 277 | 20250226 | 144900 | 1312434240 | 3190 | 3190 | 3190 | 3190 | 2 |
| 278 | 20250226 | 144800 | 1312427860 | 3190 | 3190 | 3195 | 3190 | 1302 |
| 279 | 20250226 | 144700 | 1308274455 | 3190 | 3190 | 3195 | 3185 | 452 |
| 280 | 20250226 | 144600 | 1306832710 | 3195 | 3190 | 3195 | 3190 | 2 |
| 281 | 20250226 | 144500 | 1306826325 | 3195 | 3190 | 3195 | 3190 | 1144 |
| 282 | 20250226 | 144400 | 1303176250 | 3185 | 3185 | 3185 | 3185 | 899 |
| 283 | 20250226 | 144300 | 1300312935 | 3190 | 3190 | 3190 | 3190 | 4 |
| 284 | 20250226 | 144200 | 1300300175 | 3190 | 3190 | 3190 | 3190 | 0 |
| 285 | 20250226 | 144100 | 1300300175 | 3190 | 3190 | 3190 | 3190 | 141 |
| 286 | 20250226 | 144000 | 1299850385 | 3195 | 3195 | 3195 | 3190 | 91 |
| 287 | 20250226 | 143900 | 1299559745 | 3190 | 3190 | 3195 | 3190 | 367 |
| 288 | 20250226 | 143800 | 1298389005 | 3195 | 3190 | 3195 | 3185 | 790 |
| 289 | 20250226 | 143700 | 1295871090 | 3195 | 3195 | 3195 | 3195 | 1 |
| 290 | 20250226 | 143600 | 1295867895 | 3195 | 3195 | 3195 | 3195 | 1 |
| 291 | 20250226 | 143500 | 1295864700 | 3190 | 3195 | 3195 | 3190 | 144 |
| 292 | 20250226 | 143400 | 1295405325 | 3190 | 3190 | 3190 | 3190 | 701 |
| 293 | 20250226 | 143300 | 1293169135 | 3190 | 3190 | 3190 | 3190 | 700 |
| 294 | 20250226 | 143200 | 1290936135 | 3195 | 3195 | 3195 | 3190 | 5 |
| 295 | 20250226 | 143100 | 1290920170 | 3190 | 3195 | 3195 | 3190 | 721 |
| 296 | 20250226 | 143000 | 1288620175 | 3190 | 3190 | 3190 | 3185 | 1739 |
| 297 | 20250226 | 142900 | 1283076455 | 3195 | 3185 | 3195 | 3185 | 603 |
| 298 | 20250226 | 142800 | 1281153880 | 3190 | 3190 | 3190 | 3190 | 1158 |
| 299 | 20250226 | 142700 | 1277459860 | 3195 | 3195 | 3195 | 3195 | 70 |
| 300 | 20250226 | 142600 | 1277236210 | 3200 | 3200 | 3200 | 3200 | 0 |
| 301 | 20250226 | 142500 | 1277236210 | 3200 | 3200 | 3200 | 3200 | 1 |
| 302 | 20250226 | 142400 | 1277233010 | 3200 | 3195 | 3200 | 3195 | 15 |
| 303 | 20250226 | 142300 | 1277185025 | 3200 | 3195 | 3200 | 3195 | 107 |
| 304 | 20250226 | 142200 | 1276842985 | 3195 | 3195 | 3195 | 3190 | 298 |
| 305 | 20250226 | 142100 | 1275891205 | 3200 | 3200 | 3200 | 3200 | 0 |
| 306 | 20250226 | 142000 | 1275891205 | 3200 | 3195 | 3200 | 3195 | 956 |
| 307 | 20250226 | 141900 | 1272836780 | 3195 | 3195 | 3195 | 3190 | 1768 |
| 308 | 20250226 | 141800 | 1267196630 | 3195 | 3200 | 3200 | 3195 | 45 |
| 309 | 20250226 | 141700 | 1267052705 | 3195 | 3200 | 3200 | 3195 | 618 |
| 310 | 20250226 | 141600 | 1265078125 | 3195 | 3195 | 3200 | 3195 | 1734 |
| 311 | 20250226 | 141500 | 1259537150 | 3195 | 3195 | 3195 | 3195 | 1 |
| 312 | 20250226 | 141400 | 1259533955 | 3190 | 3190 | 3195 | 3180 | 2629 |
| 313 | 20250226 | 141300 | 1251158435 | 3190 | 3190 | 3190 | 3185 | 2205 |
| 314 | 20250226 | 141200 | 1244131520 | 3195 | 3190 | 3195 | 3190 | 1034 |
| 315 | 20250226 | 141100 | 1240833025 | 3190 | 3190 | 3195 | 3190 | 2975 |
| 316 | 20250226 | 141000 | 1231342770 | 3195 | 3190 | 3195 | 3190 | 2 |
| 317 | 20250226 | 140900 | 1231336385 | 3195 | 3185 | 3195 | 3185 | 5246 |
| 318 | 20250226 | 140800 | 1214601650 | 3185 | 3190 | 3190 | 3185 | 1504 |
| 319 | 20250226 | 140700 | 1209804200 | 3195 | 3185 | 3195 | 3185 | 1572 |
| 320 | 20250226 | 140600 | 1204789500 | 3185 | 3190 | 3190 | 3185 | 1586 |
| 321 | 20250226 | 140500 | 1199731415 | 3190 | 3185 | 3190 | 3180 | 1213 |
| 322 | 20250226 | 140400 | 1195870680 | 3185 | 3190 | 3190 | 3180 | 2099 |
| 323 | 20250226 | 140300 | 1189184875 | 3190 | 3190 | 3190 | 3190 | 1612 |
| 324 | 20250226 | 140200 | 1184042595 | 3195 | 3195 | 3200 | 3190 | 352 |
| 325 | 20250226 | 140100 | 1182918055 | 3195 | 3190 | 3195 | 3190 | 963 |
| 326 | 20250226 | 140000 | 1179843970 | 3195 | 3190 | 3195 | 3185 | 1867 |
| 327 | 20250226 | 135900 | 1173888015 | 3190 | 3195 | 3195 | 3190 | 1050 |
| 328 | 20250226 | 135800 | 1170533390 | 3195 | 3190 | 3195 | 3175 | 3459 |
| 329 | 20250226 | 135700 | 1159520605 | 3190 | 3180 | 3190 | 3180 | 2864 |
| 330 | 20250226 | 135600 | 1150396200 | 3180 | 3175 | 3180 | 3170 | 4988 |
| 331 | 20250226 | 135500 | 1134541515 | 3170 | 3175 | 3180 | 3165 | 12773 |
| 332 | 20250226 | 135400 | 1094006810 | 3175 | 3155 | 3195 | 3155 | 38381 |
| 333 | 20250226 | 135300 | 972428610 | 3030 | 3030 | 3030 | 3030 | 0 |
| 334 | 20250226 | 135200 | 972428610 | 3030 | 3220 | 3220 | 3030 | 76489 |
| 335 | 20250226 | 135100 | 730682225 | 3220 | 3220 | 3220 | 3220 | 1554 |
| 336 | 20250226 | 135000 | 725678345 | 3220 | 3215 | 3220 | 3215 | 1501 |
| 337 | 20250226 | 134900 | 720852625 | 3220 | 3220 | 3220 | 3220 | 0 |
| 338 | 20250226 | 134800 | 720852625 | 3220 | 3220 | 3220 | 3220 | 10 |
| 339 | 20250226 | 134700 | 720820425 | 3220 | 3220 | 3220 | 3220 | 112 |
| 340 | 20250226 | 134600 | 720459785 | 3220 | 3220 | 3220 | 3220 | 4 |
| 341 | 20250226 | 134500 | 720446905 | 3215 | 3215 | 3225 | 3215 | 448 |
| 342 | 20250226 | 134400 | 719005815 | 3220 | 3220 | 3220 | 3220 | 10 |
| 343 | 20250226 | 134300 | 718973615 | 3220 | 3220 | 3220 | 3220 | 10 |
| 344 | 20250226 | 134200 | 718941415 | 3220 | 3220 | 3220 | 3220 | 11 |
| 345 | 20250226 | 134100 | 718905995 | 3220 | 3220 | 3220 | 3220 | 9 |
| 346 | 20250226 | 134000 | 718877015 | 3225 | 3215 | 3225 | 3215 | 46 |
| 347 | 20250226 | 133900 | 718729115 | 3225 | 3225 | 3225 | 3225 | 2 |
| 348 | 20250226 | 133800 | 718722665 | 3220 | 3220 | 3220 | 3220 | 821 |
| 349 | 20250226 | 133700 | 716079045 | 3225 | 3225 | 3225 | 3225 | 0 |
| 350 | 20250226 | 133600 | 716079045 | 3225 | 3225 | 3225 | 3225 | 0 |
| 351 | 20250226 | 133500 | 716079045 | 3225 | 3220 | 3225 | 3220 | 783 |
| 352 | 20250226 | 133400 | 713557770 | 3220 | 3225 | 3225 | 3220 | 506 |
| 353 | 20250226 | 133300 | 711926270 | 3230 | 3230 | 3230 | 3230 | 350 |
| 354 | 20250226 | 133200 | 710795770 | 3230 | 3220 | 3230 | 3220 | 175 |
| 355 | 20250226 | 133100 | 710231840 | 3230 | 3230 | 3230 | 3230 | 13 |
| 356 | 20250226 | 133000 | 710189850 | 3230 | 3225 | 3230 | 3225 | 6 |
| 357 | 20250226 | 132900 | 710170475 | 3230 | 3225 | 3230 | 3225 | 594 |
| 358 | 20250226 | 132800 | 708254795 | 3220 | 3225 | 3230 | 3220 | 375 |
| 359 | 20250226 | 132700 | 707046915 | 3220 | 3220 | 3220 | 3220 | 460 |
| 360 | 20250226 | 132600 | 705565715 | 3225 | 3225 | 3225 | 3225 | 1484 |
| 361 | 20250226 | 132500 | 700779815 | 3225 | 3220 | 3225 | 3220 | 409 |
| 362 | 20250226 | 132400 | 699462825 | 3225 | 3220 | 3225 | 3220 | 546 |
| 363 | 20250226 | 132300 | 697702530 | 3225 | 3225 | 3225 | 3225 | 0 |
| 364 | 20250226 | 132200 | 697702530 | 3225 | 3225 | 3225 | 3225 | 100 |
| 365 | 20250226 | 132100 | 697380030 | 3225 | 3225 | 3225 | 3225 | 338 |
| 366 | 20250226 | 132000 | 696289980 | 3225 | 3220 | 3225 | 3220 | 189 |
| 367 | 20250226 | 131900 | 695681395 | 3220 | 3220 | 3220 | 3220 | 172 |
| 368 | 20250226 | 131800 | 695127555 | 3220 | 3220 | 3220 | 3220 | 3 |
| 369 | 20250226 | 131700 | 695117895 | 3220 | 3225 | 3225 | 3220 | 33 |
| 370 | 20250226 | 131600 | 695011485 | 3230 | 3220 | 3230 | 3220 | 1496 |
| 371 | 20250226 | 131500 | 690194355 | 3220 | 3215 | 3220 | 3215 | 32 |
| 372 | 20250226 | 131400 | 690091465 | 3215 | 3220 | 3220 | 3215 | 802 |
| 373 | 20250226 | 131300 | 687511025 | 3230 | 3225 | 3230 | 3220 | 337 |
| 374 | 20250226 | 131200 | 686424990 | 3225 | 3225 | 3225 | 3215 | 5097 |
| 375 | 20250226 | 131100 | 670011405 | 3225 | 3225 | 3230 | 3220 | 8707 |
| 376 | 20250226 | 131000 | 641962350 | 3225 | 3230 | 3230 | 3225 | 16 |
| 377 | 20250226 | 130900 | 641910745 | 3220 | 3225 | 3230 | 3220 | 1563 |
| 378 | 20250226 | 130800 | 636877290 | 3225 | 3225 | 3230 | 3225 | 44 |
| 379 | 20250226 | 130700 | 636735385 | 3230 | 3225 | 3230 | 3225 | 305 |
| 380 | 20250226 | 130600 | 635751745 | 3230 | 3230 | 3230 | 3225 | 111 |
| 381 | 20250226 | 130500 | 635393715 | 3230 | 3230 | 3230 | 3225 | 180 |
| 382 | 20250226 | 130400 | 634812670 | 3230 | 3225 | 3230 | 3225 | 181 |
| 383 | 20250226 | 130300 | 634228490 | 3230 | 3225 | 3230 | 3225 | 1132 |
| 384 | 20250226 | 130200 | 630577780 | 3230 | 3225 | 3230 | 3225 | 3326 |
| 385 | 20250226 | 130100 | 619851420 | 3225 | 3225 | 3230 | 3225 | 647 |
| 386 | 20250226 | 130000 | 617764830 | 3225 | 3225 | 3230 | 3225 | 2820 |
| 387 | 20250226 | 125900 | 608670325 | 3225 | 3225 | 3230 | 3225 | 2007 |
| 388 | 20250226 | 125800 | 602197730 | 3230 | 3230 | 3230 | 3230 | 77 |
| 389 | 20250226 | 125700 | 601949020 | 3230 | 3225 | 3230 | 3225 | 23 |
| 390 | 20250226 | 125600 | 601874795 | 3230 | 3230 | 3235 | 3225 | 3799 |
| 391 | 20250226 | 125500 | 589609240 | 3230 | 3230 | 3230 | 3225 | 1018 |
| 392 | 20250226 | 125400 | 586321165 | 3230 | 3225 | 3230 | 3225 | 3450 |
| 393 | 20250226 | 125300 | 575193335 | 3225 | 3225 | 3225 | 3225 | 0 |
| 394 | 20250226 | 125200 | 575193335 | 3225 | 3220 | 3225 | 3220 | 3423 |
| 395 | 20250226 | 125100 | 564168470 | 3225 | 3225 | 3225 | 3225 | 158 |
| 396 | 20250226 | 125000 | 563658920 | 3225 | 3225 | 3225 | 3225 | 1 |
| 397 | 20250226 | 124900 | 563655695 | 3220 | 3225 | 3225 | 3220 | 113 |
| 398 | 20250226 | 124800 | 563291830 | 3225 | 3220 | 3225 | 3220 | 1201 |
| 399 | 20250226 | 124700 | 559419105 | 3225 | 3220 | 3225 | 3220 | 1683 |
| 400 | 20250226 | 124600 | 553999840 | 3220 | 3215 | 3220 | 3215 | 2 |
| 401 | 20250226 | 124500 | 553993405 | 3215 | 3215 | 3220 | 3215 | 2776 |
| 402 | 20250226 | 124400 | 545068555 | 3210 | 3220 | 3220 | 3210 | 1662 |
| 403 | 20250226 | 124300 | 539722425 | 3220 | 3220 | 3220 | 3220 | 20 |
| 404 | 20250226 | 124200 | 539658025 | 3220 | 3215 | 3220 | 3215 | 2014 |
| 405 | 20250226 | 124100 | 533183010 | 3215 | 3215 | 3215 | 3215 | 502 |
| 406 | 20250226 | 124000 | 531569080 | 3220 | 3220 | 3220 | 3220 | 117 |
| 407 | 20250226 | 123900 | 531192340 | 3220 | 3220 | 3220 | 3220 | 932 |
| 408 | 20250226 | 123800 | 528191300 | 3220 | 3220 | 3220 | 3220 | 0 |
| 409 | 20250226 | 123700 | 528191300 | 3220 | 3215 | 3220 | 3215 | 308 |
| 410 | 20250226 | 123600 | 527201070 | 3220 | 3215 | 3220 | 3215 | 2 |
| 411 | 20250226 | 123500 | 527194635 | 3220 | 3220 | 3220 | 3220 | 271 |
| 412 | 20250226 | 123400 | 526322015 | 3220 | 3215 | 3220 | 3210 | 2003 |
| 413 | 20250226 | 123300 | 519878750 | 3220 | 3220 | 3220 | 3220 | 0 |
| 414 | 20250226 | 123200 | 519878750 | 3220 | 3220 | 3220 | 3220 | 0 |
| 415 | 20250226 | 123100 | 519878750 | 3220 | 3220 | 3220 | 3220 | 0 |
| 416 | 20250226 | 123000 | 519878750 | 3220 | 3220 | 3220 | 3220 | 377 |
| 417 | 20250226 | 122900 | 518664810 | 3220 | 3215 | 3220 | 3215 | 1201 |
| 418 | 20250226 | 122800 | 514798590 | 3220 | 3225 | 3225 | 3215 | 1792 |
| 419 | 20250226 | 122700 | 509034265 | 3220 | 3225 | 3225 | 3220 | 1158 |
| 420 | 20250226 | 122600 | 505300500 | 3225 | 3220 | 3225 | 3220 | 1247 |
| 421 | 20250226 | 122500 | 501279425 | 3220 | 3225 | 3225 | 3220 | 1003 |
| 422 | 20250226 | 122400 | 498044765 | 3225 | 3220 | 3225 | 3220 | 401 |
| 423 | 20250226 | 122300 | 496752745 | 3220 | 3220 | 3220 | 3220 | 0 |
| 424 | 20250226 | 122200 | 496752745 | 3220 | 3225 | 3225 | 3220 | 6 |
| 425 | 20250226 | 122100 | 496733420 | 3220 | 3220 | 3220 | 3215 | 959 |
| 426 | 20250226 | 122000 | 493647070 | 3215 | 3220 | 3220 | 3215 | 116 |
| 427 | 20250226 | 121900 | 493274105 | 3220 | 3220 | 3220 | 3220 | 2374 |
| 428 | 20250226 | 121800 | 485629825 | 3220 | 3220 | 3220 | 3220 | 9 |
| 429 | 20250226 | 121700 | 485600845 | 3220 | 3220 | 3220 | 3220 | 2 |
| 430 | 20250226 | 121600 | 485594405 | 3220 | 3215 | 3220 | 3215 | 366 |
| 431 | 20250226 | 121500 | 484417625 | 3215 | 3220 | 3220 | 3215 | 292 |
| 432 | 20250226 | 121400 | 483478835 | 3215 | 3220 | 3220 | 3215 | 1042 |
| 433 | 20250226 | 121300 | 480126375 | 3220 | 3215 | 3220 | 3215 | 3 |
| 434 | 20250226 | 121200 | 480116725 | 3220 | 3215 | 3220 | 3215 | 292 |
| 435 | 20250226 | 121100 | 479177775 | 3215 | 3215 | 3215 | 3215 | 60 |
| 436 | 20250226 | 121000 | 478984875 | 3220 | 3215 | 3220 | 3210 | 2307 |
| 437 | 20250226 | 120900 | 471567855 | 3220 | 3215 | 3220 | 3215 | 31 |
| 438 | 20250226 | 120800 | 471468185 | 3220 | 3220 | 3225 | 3220 | 1149 |
| 439 | 20250226 | 120700 | 467768395 | 3220 | 3220 | 3225 | 3215 | 76 |
| 440 | 20250226 | 120600 | 467523665 | 3220 | 3220 | 3220 | 3220 | 503 |
| 441 | 20250226 | 120500 | 465904005 | 3215 | 3220 | 3220 | 3215 | 70 |
| 442 | 20250226 | 120400 | 465678615 | 3220 | 3220 | 3220 | 3220 | 614 |
| 443 | 20250226 | 120300 | 463701535 | 3220 | 3220 | 3220 | 3220 | 2 |
| 444 | 20250226 | 120200 | 463695095 | 3220 | 3215 | 3220 | 3215 | 343 |
| 445 | 20250226 | 120100 | 462592135 | 3225 | 3220 | 3225 | 3220 | 94 |
| 446 | 20250226 | 120000 | 462289050 | 3225 | 3220 | 3225 | 3215 | 285 |
| 447 | 20250226 | 115900 | 461372075 | 3220 | 3220 | 3220 | 3220 | 949 |
| 448 | 20250226 | 115800 | 458316295 | 3220 | 3220 | 3220 | 3220 | 2077 |
| 449 | 20250226 | 115700 | 451628355 | 3220 | 3220 | 3220 | 3215 | 302 |
| 450 | 20250226 | 115600 | 450657415 | 3220 | 3220 | 3220 | 3220 | 1 |
| 451 | 20250226 | 115500 | 450654195 | 3215 | 3215 | 3220 | 3215 | 1324 |
| 452 | 20250226 | 115400 | 446392430 | 3220 | 3210 | 3220 | 3210 | 1896 |
| 453 | 20250226 | 115300 | 440296805 | 3215 | 3215 | 3215 | 3215 | 1 |
| 454 | 20250226 | 115200 | 440293590 | 3210 | 3210 | 3210 | 3210 | 100 |
| 455 | 20250226 | 115100 | 439972590 | 3215 | 3215 | 3220 | 3215 | 18 |
| 456 | 20250226 | 115000 | 439914715 | 3215 | 3215 | 3215 | 3215 | 231 |
| 457 | 20250226 | 114900 | 439172050 | 3215 | 3215 | 3215 | 3215 | 234 |
| 458 | 20250226 | 114800 | 438419740 | 3215 | 3210 | 3215 | 3210 | 2555 |
| 459 | 20250226 | 114700 | 430213555 | 3210 | 3210 | 3210 | 3210 | 0 |
| 460 | 20250226 | 114600 | 430213555 | 3210 | 3210 | 3210 | 3210 | 210 |
| 461 | 20250226 | 114500 | 429539455 | 3210 | 3210 | 3210 | 3210 | 265 |
| 462 | 20250226 | 114400 | 428688805 | 3210 | 3210 | 3210 | 3210 | 100 |
| 463 | 20250226 | 114300 | 428367805 | 3210 | 3210 | 3210 | 3210 | 0 |
| 464 | 20250226 | 114200 | 428367805 | 3210 | 3205 | 3210 | 3205 | 102 |
| 465 | 20250226 | 114100 | 428040395 | 3210 | 3210 | 3210 | 3210 | 125 |
| 466 | 20250226 | 114000 | 427639145 | 3210 | 3210 | 3210 | 3205 | 199 |
| 467 | 20250226 | 113900 | 427000360 | 3210 | 3210 | 3210 | 3210 | 0 |
| 468 | 20250226 | 113800 | 427000360 | 3210 | 3210 | 3210 | 3210 | 10 |
| 469 | 20250226 | 113700 | 426968260 | 3210 | 3205 | 3210 | 3205 | 626 |
| 470 | 20250226 | 113600 | 424961925 | 3210 | 3210 | 3210 | 3205 | 1504 |
| 471 | 20250226 | 113500 | 420141585 | 3210 | 3205 | 3210 | 3205 | 11 |
| 472 | 20250226 | 113400 | 420106325 | 3205 | 3210 | 3215 | 3205 | 432 |
| 473 | 20250226 | 113300 | 418721585 | 3215 | 3210 | 3215 | 3210 | 101 |
| 474 | 20250226 | 113200 | 418397370 | 3215 | 3210 | 3215 | 3205 | 1002 |
| 475 | 20250226 | 113100 | 415185460 | 3215 | 3210 | 3215 | 3210 | 60 |
| 476 | 20250226 | 113000 | 414992855 | 3215 | 3215 | 3215 | 3215 | 0 |
| 477 | 20250226 | 112900 | 414992855 | 3215 | 3215 | 3215 | 3210 | 244 |
| 478 | 20250226 | 112800 | 414209460 | 3210 | 3210 | 3215 | 3210 | 3625 |
| 479 | 20250226 | 112700 | 402573205 | 3215 | 3215 | 3215 | 3215 | 0 |
| 480 | 20250226 | 112600 | 402573205 | 3215 | 3215 | 3215 | 3215 | 0 |
| 481 | 20250226 | 112500 | 402573205 | 3215 | 3215 | 3215 | 3215 | 1 |
| 482 | 20250226 | 112400 | 402569990 | 3210 | 3210 | 3215 | 3210 | 286 |
| 483 | 20250226 | 112300 | 401651925 | 3215 | 3215 | 3215 | 3210 | 307 |
| 484 | 20250226 | 112200 | 400664950 | 3215 | 3210 | 3215 | 3210 | 6 |
| 485 | 20250226 | 112100 | 400645685 | 3215 | 3205 | 3215 | 3205 | 37 |
| 486 | 20250226 | 112000 | 400527060 | 3205 | 3210 | 3215 | 3205 | 1295 |
| 487 | 20250226 | 111900 | 396370255 | 3215 | 3215 | 3215 | 3215 | 3 |
| 488 | 20250226 | 111800 | 396360610 | 3215 | 3210 | 3215 | 3210 | 902 |
| 489 | 20250226 | 111700 | 393465180 | 3215 | 3215 | 3215 | 3215 | 2 |
| 490 | 20250226 | 111600 | 393458750 | 3215 | 3215 | 3215 | 3210 | 117 |
| 491 | 20250226 | 111500 | 393082690 | 3210 | 3210 | 3215 | 3210 | 1628 |
| 492 | 20250226 | 111400 | 387856805 | 3215 | 3215 | 3215 | 3215 | 1 |
| 493 | 20250226 | 111300 | 387853590 | 3210 | 3210 | 3210 | 3210 | 1 |
| 494 | 20250226 | 111200 | 387850380 | 3215 | 3215 | 3215 | 3210 | 446 |
| 495 | 20250226 | 111100 | 386418650 | 3215 | 3220 | 3220 | 3215 | 11 |
| 496 | 20250226 | 111000 | 386383255 | 3215 | 3220 | 3220 | 3215 | 1023 |
| 497 | 20250226 | 110900 | 383093405 | 3215 | 3215 | 3220 | 3215 | 68 |
| 498 | 20250226 | 110800 | 382874625 | 3220 | 3215 | 3220 | 3210 | 1334 |
| 499 | 20250226 | 110700 | 378590310 | 3215 | 3215 | 3215 | 3215 | 75 |
| 500 | 20250226 | 110600 | 378349185 | 3215 | 3215 | 3215 | 3215 | 6446 |
| 501 | 20250226 | 110500 | 357625295 | 3215 | 3210 | 3215 | 3210 | 289 |
| 502 | 20250226 | 110400 | 356697350 | 3215 | 3215 | 3215 | 3215 | 500 |
| 503 | 20250226 | 110300 | 355089850 | 3215 | 3210 | 3215 | 3210 | 716 |
| 504 | 20250226 | 110200 | 352791480 | 3210 | 3210 | 3210 | 3205 | 546 |
| 505 | 20250226 | 110100 | 351039785 | 3210 | 3210 | 3215 | 3210 | 526 |
| 506 | 20250226 | 110000 | 349351320 | 3210 | 3210 | 3210 | 3210 | 0 |
| 507 | 20250226 | 105900 | 349351320 | 3210 | 3210 | 3210 | 3210 | 0 |
| 508 | 20250226 | 105800 | 349351320 | 3210 | 3215 | 3215 | 3210 | 154 |
| 509 | 20250226 | 105700 | 348856975 | 3210 | 3210 | 3210 | 3210 | 1110 |
| 510 | 20250226 | 105600 | 345293875 | 3215 | 3215 | 3215 | 3215 | 200 |
| 511 | 20250226 | 105500 | 344650875 | 3215 | 3215 | 3215 | 3215 | 0 |
| 512 | 20250226 | 105400 | 344650875 | 3215 | 3215 | 3215 | 3210 | 252 |
| 513 | 20250226 | 105300 | 343841945 | 3210 | 3210 | 3210 | 3210 | 136 |
| 514 | 20250226 | 105200 | 343405385 | 3210 | 3210 | 3210 | 3210 | 70 |
| 515 | 20250226 | 105100 | 343180685 | 3215 | 3215 | 3215 | 3215 | 42 |
| 516 | 20250226 | 105000 | 343045655 | 3215 | 3215 | 3215 | 3215 | 94 |
| 517 | 20250226 | 104900 | 342743445 | 3210 | 3210 | 3210 | 3210 | 100 |
| 518 | 20250226 | 104800 | 342422445 | 3215 | 3215 | 3215 | 3215 | 154 |
| 519 | 20250226 | 104700 | 341927335 | 3215 | 3210 | 3215 | 3210 | 31 |
| 520 | 20250226 | 104600 | 341827820 | 3210 | 3210 | 3210 | 3210 | 1 |
| 521 | 20250226 | 104500 | 341824610 | 3215 | 3215 | 3215 | 3210 | 72 |
| 522 | 20250226 | 104400 | 341593480 | 3210 | 3210 | 3210 | 3205 | 2630 |
| 523 | 20250226 | 104300 | 333161055 | 3210 | 3210 | 3210 | 3210 | 150 |
| 524 | 20250226 | 104200 | 332679555 | 3210 | 3210 | 3210 | 3210 | 192 |
| 525 | 20250226 | 104100 | 332063235 | 3210 | 3210 | 3210 | 3210 | 205 |
| 526 | 20250226 | 104000 | 331405185 | 3210 | 3210 | 3210 | 3210 | 0 |
| 527 | 20250226 | 103900 | 331405185 | 3210 | 3215 | 3215 | 3210 | 510 |
| 528 | 20250226 | 103800 | 329766585 | 3215 | 3210 | 3215 | 3210 | 253 |
| 529 | 20250226 | 103700 | 328954190 | 3215 | 3210 | 3215 | 3210 | 1658 |
| 530 | 20250226 | 103600 | 323632005 | 3210 | 3210 | 3210 | 3210 | 1254 |
| 531 | 20250226 | 103500 | 319606665 | 3210 | 3210 | 3210 | 3210 | 410 |
| 532 | 20250226 | 103400 | 318290565 | 3210 | 3210 | 3210 | 3205 | 261 |
| 533 | 20250226 | 103300 | 317452805 | 3205 | 3210 | 3210 | 3205 | 248 |
| 534 | 20250226 | 103200 | 316657225 | 3210 | 3215 | 3215 | 3210 | 729 |
| 535 | 20250226 | 103100 | 314317095 | 3215 | 3215 | 3215 | 3210 | 74 |
| 536 | 20250226 | 103000 | 314079410 | 3215 | 3215 | 3215 | 3210 | 530 |
| 537 | 20250226 | 102900 | 312378095 | 3210 | 3215 | 3220 | 3210 | 975 |
| 538 | 20250226 | 102800 | 309243620 | 3215 | 3215 | 3220 | 3210 | 3875 |
| 539 | 20250226 | 102700 | 296785560 | 3210 | 3205 | 3210 | 3205 | 1373 |
| 540 | 20250226 | 102600 | 292378240 | 3205 | 3205 | 3205 | 3205 | 3032 |
| 541 | 20250226 | 102500 | 282660680 | 3200 | 3200 | 3200 | 3200 | 417 |
| 542 | 20250226 | 102400 | 281326280 | 3205 | 3205 | 3205 | 3205 | 696 |
| 543 | 20250226 | 102300 | 279095600 | 3200 | 3205 | 3205 | 3200 | 502 |
| 544 | 20250226 | 102200 | 277489190 | 3205 | 3200 | 3205 | 3200 | 994 |
| 545 | 20250226 | 102100 | 274307520 | 3205 | 3205 | 3205 | 3205 | 221 |
| 546 | 20250226 | 102000 | 273599215 | 3205 | 3200 | 3205 | 3200 | 352 |
| 547 | 20250226 | 101900 | 272472810 | 3205 | 3205 | 3205 | 3205 | 0 |
| 548 | 20250226 | 101800 | 272472810 | 3205 | 3200 | 3205 | 3200 | 889 |
| 549 | 20250226 | 101700 | 269626830 | 3205 | 3205 | 3205 | 3205 | 261 |
| 550 | 20250226 | 101600 | 268790325 | 3205 | 3200 | 3205 | 3200 | 2355 |
| 551 | 20250226 | 101500 | 261254320 | 3200 | 3200 | 3200 | 3200 | 181 |
| 552 | 20250226 | 101400 | 260675120 | 3200 | 3195 | 3200 | 3195 | 2 |
| 553 | 20250226 | 101300 | 260668725 | 3200 | 3200 | 3200 | 3200 | 1 |
| 554 | 20250226 | 101200 | 260665525 | 3200 | 3200 | 3200 | 3200 | 3 |
| 555 | 20250226 | 101100 | 260655925 | 3200 | 3200 | 3200 | 3200 | 191 |
| 556 | 20250226 | 101000 | 260044725 | 3200 | 3200 | 3200 | 3200 | 31 |
| 557 | 20250226 | 100900 | 259945525 | 3195 | 3195 | 3195 | 3195 | 2562 |
| 558 | 20250226 | 100800 | 251759935 | 3200 | 3200 | 3200 | 3200 | 438 |
| 559 | 20250226 | 100700 | 250358335 | 3205 | 3205 | 3205 | 3200 | 1568 |
| 560 | 20250226 | 100600 | 245332910 | 3205 | 3200 | 3205 | 3200 | 9 |
| 561 | 20250226 | 100500 | 245304105 | 3200 | 3200 | 3200 | 3195 | 431 |
| 562 | 20250226 | 100400 | 243927040 | 3200 | 3200 | 3200 | 3200 | 498 |
| 563 | 20250226 | 100300 | 242333440 | 3200 | 3205 | 3205 | 3200 | 610 |
| 564 | 20250226 | 100200 | 240380940 | 3200 | 3200 | 3200 | 3200 | 394 |
| 565 | 20250226 | 100100 | 239120140 | 3200 | 3195 | 3200 | 3195 | 345 |
| 566 | 20250226 | 100000 | 238017860 | 3195 | 3195 | 3195 | 3195 | 30 |
| 567 | 20250226 | 095900 | 237922010 | 3195 | 3200 | 3200 | 3195 | 603 |
| 568 | 20250226 | 095800 | 235992415 | 3200 | 3200 | 3200 | 3200 | 0 |
| 569 | 20250226 | 095700 | 235992415 | 3200 | 3200 | 3200 | 3195 | 286 |
| 570 | 20250226 | 095600 | 235077235 | 3200 | 3205 | 3205 | 3200 | 992 |
| 571 | 20250226 | 095500 | 231902815 | 3205 | 3195 | 3205 | 3190 | 6298 |
| 572 | 20250226 | 095400 | 211758015 | 3195 | 3195 | 3195 | 3190 | 506 |
| 573 | 20250226 | 095300 | 210143845 | 3195 | 3195 | 3195 | 3195 | 0 |
| 574 | 20250226 | 095200 | 210143845 | 3195 | 3195 | 3195 | 3195 | 127 |
| 575 | 20250226 | 095100 | 209738080 | 3190 | 3185 | 3190 | 3185 | 426 |
| 576 | 20250226 | 095000 | 208379630 | 3185 | 3190 | 3190 | 3185 | 436 |
| 577 | 20250226 | 094900 | 206989315 | 3190 | 3195 | 3195 | 3190 | 1995 |
| 578 | 20250226 | 094800 | 200624665 | 3195 | 3195 | 3195 | 3195 | 67 |
| 579 | 20250226 | 094700 | 200410600 | 3195 | 3190 | 3195 | 3190 | 637 |
| 580 | 20250226 | 094600 | 198378435 | 3190 | 3190 | 3190 | 3190 | 207 |
| 581 | 20250226 | 094500 | 197718105 | 3190 | 3190 | 3190 | 3190 | 32 |
| 582 | 20250226 | 094400 | 197616025 | 3190 | 3190 | 3190 | 3190 | 1729 |
| 583 | 20250226 | 094300 | 192100515 | 3190 | 3185 | 3190 | 3185 | 476 |
| 584 | 20250226 | 094200 | 190584450 | 3185 | 3190 | 3190 | 3185 | 600 |
| 585 | 20250226 | 094100 | 188672950 | 3195 | 3195 | 3195 | 3195 | 1 |
| 586 | 20250226 | 094000 | 188669755 | 3190 | 3200 | 3200 | 3190 | 6275 |
| 587 | 20250226 | 093900 | 168630270 | 3195 | 3195 | 3200 | 3195 | 3268 |
| 588 | 20250226 | 093800 | 158176805 | 3195 | 3190 | 3200 | 3190 | 735 |
| 589 | 20250226 | 093700 | 155828530 | 3190 | 3200 | 3200 | 3190 | 2067 |
| 590 | 20250226 | 093600 | 149222035 | 3195 | 3195 | 3205 | 3195 | 4584 |
| 591 | 20250226 | 093500 | 134553420 | 3195 | 3195 | 3200 | 3190 | 4533 |
| 592 | 20250226 | 093400 | 120080565 | 3195 | 3190 | 3195 | 3190 | 2623 |
| 593 | 20250226 | 093300 | 111703140 | 3195 | 3190 | 3195 | 3190 | 3216 |
| 594 | 20250226 | 093200 | 101443930 | 3190 | 3185 | 3190 | 3185 | 105 |
| 595 | 20250226 | 093100 | 101109500 | 3190 | 3190 | 3190 | 3190 | 0 |
| 596 | 20250226 | 093000 | 101109500 | 3190 | 3185 | 3190 | 3185 | 4358 |
| 597 | 20250226 | 092900 | 87229265 | 3185 | 3185 | 3185 | 3180 | 201 |
| 598 | 20250226 | 092800 | 86589830 | 3185 | 3185 | 3185 | 3185 | 17 |
| 599 | 20250226 | 092700 | 86535685 | 3185 | 3185 | 3185 | 3180 | 62 |
| 600 | 20250226 | 092600 | 86338515 | 3180 | 3180 | 3180 | 3175 | 1199 |
| 601 | 20250226 | 092500 | 82526940 | 3180 | 3180 | 3180 | 3180 | 0 |
| 602 | 20250226 | 092400 | 82526940 | 3180 | 3180 | 3185 | 3180 | 1932 |
| 603 | 20250226 | 092300 | 76383170 | 3185 | 3185 | 3185 | 3180 | 4608 |
| 604 | 20250226 | 092200 | 61721760 | 3185 | 3185 | 3185 | 3185 | 5 |
| 605 | 20250226 | 092100 | 61705835 | 3185 | 3185 | 3190 | 3185 | 3947 |
| 606 | 20250226 | 092000 | 49134625 | 3180 | 3180 | 3180 | 3180 | 1 |
| 607 | 20250226 | 091900 | 49131445 | 3185 | 3185 | 3185 | 3185 | 206 |
| 608 | 20250226 | 091800 | 48475335 | 3185 | 3185 | 3185 | 3185 | 1217 |
| 609 | 20250226 | 091700 | 44599190 | 3180 | 3175 | 3180 | 3175 | 446 |
| 610 | 20250226 | 091600 | 43181960 | 3180 | 3180 | 3180 | 3180 | 0 |
| 611 | 20250226 | 091500 | 43181960 | 3180 | 3180 | 3180 | 3180 | 342 |
| 612 | 20250226 | 091400 | 42094400 | 3180 | 3185 | 3185 | 3180 | 1680 |
| 613 | 20250226 | 091300 | 36751495 | 3185 | 3185 | 3185 | 3185 | 718 |
| 614 | 20250226 | 091200 | 34464665 | 3190 | 3185 | 3190 | 3185 | 405 |
| 615 | 20250226 | 091100 | 33174705 | 3185 | 3185 | 3185 | 3185 | 664 |
| 616 | 20250226 | 091000 | 31059865 | 3185 | 3185 | 3185 | 3185 | 1571 |
| 617 | 20250226 | 090900 | 26056230 | 3190 | 3185 | 3190 | 3185 | 3391 |
| 618 | 20250226 | 090800 | 15255740 | 3180 | 3175 | 3185 | 3175 | 3425 |
| 619 | 20250226 | 090700 | 4372185 | 3170 | 3170 | 3170 | 3170 | 0 |
| 620 | 20250226 | 090600 | 4372185 | 3170 | 3170 | 3170 | 3170 | 200 |
| 621 | 20250226 | 090500 | 3738185 | 3175 | 3175 | 3175 | 3175 | 20 |
| 622 | 20250226 | 090400 | 3674685 | 3175 | 3175 | 3175 | 3175 | 0 |
| 623 | 20250226 | 090300 | 3674685 | 3175 | 3175 | 3175 | 3165 | 49 |
| 624 | 20250226 | 090200 | 3519130 | 3175 | 3165 | 3175 | 3165 | 476 |
| 625 | 20250226 | 090100 | 2010820 | 3175 | 3165 | 3175 | 3165 | 471 |
| 626 | 20250226 | 090000 | 519385 | 3165 | 3170 | 3170 | 3165 | 163 |