34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 193500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 2587 |
| 3 | 20250226 | 193400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 4 | 20250226 | 193300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 5 | 20250226 | 193200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 6 | 20250226 | 193100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 7 | 20250226 | 193000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 8 | 20250226 | 192900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 9 | 20250226 | 192800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 10 | 20250226 | 192700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 11 | 20250226 | 192600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 12 | 20250226 | 192500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 13 | 20250226 | 192400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 14 | 20250226 | 192300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 15 | 20250226 | 192200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 16 | 20250226 | 192100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 17 | 20250226 | 192000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 18 | 20250226 | 191900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 19 | 20250226 | 191800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 20 | 20250226 | 191700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 21 | 20250226 | 191600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 22 | 20250226 | 191500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 23 | 20250226 | 191400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 24 | 20250226 | 191300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 25 | 20250226 | 191200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 26 | 20250226 | 191100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 27 | 20250226 | 191000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 28 | 20250226 | 190900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 29 | 20250226 | 190800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 30 | 20250226 | 190700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 31 | 20250226 | 190600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 32 | 20250226 | 190500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 2587 |
| 33 | 20250226 | 190400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 34 | 20250226 | 190300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 35 | 20250226 | 190200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 36 | 20250226 | 190100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 37 | 20250226 | 190000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 38 | 20250226 | 185900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 39 | 20250226 | 185800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 40 | 20250226 | 185700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 41 | 20250226 | 185600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 42 | 20250226 | 185500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 43 | 20250226 | 185400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 44 | 20250226 | 185300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 45 | 20250226 | 185200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 46 | 20250226 | 185100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 47 | 20250226 | 185000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 48 | 20250226 | 184900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 49 | 20250226 | 184800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 50 | 20250226 | 184700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 51 | 20250226 | 184600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 52 | 20250226 | 184500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 53 | 20250226 | 184400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 54 | 20250226 | 184300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 55 | 20250226 | 184200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 56 | 20250226 | 184100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 57 | 20250226 | 184000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 58 | 20250226 | 183900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 59 | 20250226 | 183800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 60 | 20250226 | 183700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 61 | 20250226 | 183600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 62 | 20250226 | 183500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 2587 |
| 63 | 20250226 | 183400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 64 | 20250226 | 183300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 65 | 20250226 | 183200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 66 | 20250226 | 183100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 67 | 20250226 | 183000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 68 | 20250226 | 182900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 69 | 20250226 | 182800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 70 | 20250226 | 182700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 71 | 20250226 | 182600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 72 | 20250226 | 182500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 73 | 20250226 | 182400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 74 | 20250226 | 182300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 75 | 20250226 | 182200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 76 | 20250226 | 182100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 77 | 20250226 | 182000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 78 | 20250226 | 181900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 79 | 20250226 | 181800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 80 | 20250226 | 181700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 81 | 20250226 | 181600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 82 | 20250226 | 181500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 83 | 20250226 | 181400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 84 | 20250226 | 181300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 85 | 20250226 | 181200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 86 | 20250226 | 181100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 87 | 20250226 | 181000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 88 | 20250226 | 180900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 89 | 20250226 | 180800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 90 | 20250226 | 180700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 91 | 20250226 | 180600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 92 | 20250226 | 180500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 2587 |
| 93 | 20250226 | 180400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 94 | 20250226 | 180300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 95 | 20250226 | 180200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 96 | 20250226 | 180100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 97 | 20250226 | 180000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 98 | 20250226 | 175900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 99 | 20250226 | 175800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 100 | 20250226 | 175700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 101 | 20250226 | 175600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 102 | 20250226 | 175500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 103 | 20250226 | 175400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 104 | 20250226 | 175300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 105 | 20250226 | 175200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 106 | 20250226 | 175100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 107 | 20250226 | 175000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 108 | 20250226 | 174900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 109 | 20250226 | 174800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 110 | 20250226 | 174700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 111 | 20250226 | 174600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 112 | 20250226 | 174500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 113 | 20250226 | 174400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 114 | 20250226 | 174300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 115 | 20250226 | 174200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 116 | 20250226 | 174100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 117 | 20250226 | 174000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 118 | 20250226 | 173900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 119 | 20250226 | 173800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 120 | 20250226 | 173700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 121 | 20250226 | 173600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 122 | 20250226 | 173500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 2587 |
| 123 | 20250226 | 173400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 124 | 20250226 | 173300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 125 | 20250226 | 173200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 126 | 20250226 | 173100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 127 | 20250226 | 173000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 128 | 20250226 | 172900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 129 | 20250226 | 172800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 130 | 20250226 | 172700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 131 | 20250226 | 172600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 132 | 20250226 | 172500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 133 | 20250226 | 172400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 134 | 20250226 | 172300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 135 | 20250226 | 172200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 136 | 20250226 | 172100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 137 | 20250226 | 172000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 138 | 20250226 | 171900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 139 | 20250226 | 171800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 140 | 20250226 | 171700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 141 | 20250226 | 171600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 142 | 20250226 | 171500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 143 | 20250226 | 171400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 144 | 20250226 | 171300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 145 | 20250226 | 171200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 146 | 20250226 | 171100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 147 | 20250226 | 171000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 148 | 20250226 | 170900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 149 | 20250226 | 170800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 150 | 20250226 | 170700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 151 | 20250226 | 170600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 152 | 20250226 | 170500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 2587 |
| 153 | 20250226 | 170400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 154 | 20250226 | 170300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 155 | 20250226 | 170200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 156 | 20250226 | 170100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 157 | 20250226 | 170000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 158 | 20250226 | 165900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 159 | 20250226 | 165800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 160 | 20250226 | 165700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 161 | 20250226 | 165600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 162 | 20250226 | 165500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 163 | 20250226 | 165400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 164 | 20250226 | 165300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 165 | 20250226 | 165200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 166 | 20250226 | 165100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 167 | 20250226 | 165000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 168 | 20250226 | 164900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 169 | 20250226 | 164800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 170 | 20250226 | 164700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 171 | 20250226 | 164600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 172 | 20250226 | 164500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 173 | 20250226 | 164400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 174 | 20250226 | 164300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 175 | 20250226 | 164200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 176 | 20250226 | 164100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 177 | 20250226 | 164000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 178 | 20250226 | 163900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 179 | 20250226 | 163800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 180 | 20250226 | 163700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 181 | 20250226 | 163600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 182 | 20250226 | 163500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 2587 |
| 183 | 20250226 | 163400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 184 | 20250226 | 163300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 185 | 20250226 | 163200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 186 | 20250226 | 163100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 187 | 20250226 | 163000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 188 | 20250226 | 162900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 189 | 20250226 | 162800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 190 | 20250226 | 162700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 191 | 20250226 | 162600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 192 | 20250226 | 162500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 193 | 20250226 | 162400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 194 | 20250226 | 162300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 195 | 20250226 | 162200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 196 | 20250226 | 162100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 197 | 20250226 | 162000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 198 | 20250226 | 161900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 199 | 20250226 | 161800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 200 | 20250226 | 161700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 201 | 20250226 | 161600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 202 | 20250226 | 161500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 203 | 20250226 | 161400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 204 | 20250226 | 161300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 205 | 20250226 | 161200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 206 | 20250226 | 161100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 207 | 20250226 | 161000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 208 | 20250226 | 160900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 209 | 20250226 | 160800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 210 | 20250226 | 160700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 211 | 20250226 | 160600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 212 | 20250226 | 160500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 2587 |
| 213 | 20250226 | 160400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 214 | 20250226 | 160300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 215 | 20250226 | 160200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 216 | 20250226 | 160100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 217 | 20250226 | 160000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 218 | 20250226 | 155900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 219 | 20250226 | 155800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 220 | 20250226 | 155700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 221 | 20250226 | 155600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 222 | 20250226 | 155500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 223 | 20250226 | 155400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 224 | 20250226 | 155300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 225 | 20250226 | 155200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 226 | 20250226 | 155100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 227 | 20250226 | 155000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 228 | 20250226 | 154900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 229 | 20250226 | 154800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 230 | 20250226 | 154700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 231 | 20250226 | 154600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 232 | 20250226 | 154500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 233 | 20250226 | 154400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 234 | 20250226 | 154300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 235 | 20250226 | 154200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 236 | 20250226 | 154100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 237 | 20250226 | 154000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 238 | 20250226 | 153900 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 239 | 20250226 | 153800 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 240 | 20250226 | 153700 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 241 | 20250226 | 153600 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 242 | 20250226 | 153500 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 2587 |
| 243 | 20250226 | 153400 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 244 | 20250226 | 153300 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 245 | 20250226 | 153200 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 246 | 20250226 | 153100 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 247 | 20250226 | 153000 | 2086368270 | 16960 | 16960 | 16960 | 16960 | 2587 |
| 248 | 20250226 | 152900 | 2042492750 | 17110 | 17110 | 17110 | 17110 | 0 |
| 249 | 20250226 | 152800 | 2042492750 | 17110 | 17110 | 17110 | 17110 | 0 |
| 250 | 20250226 | 152700 | 2042492750 | 17110 | 17110 | 17110 | 17110 | 0 |
| 251 | 20250226 | 152600 | 2042492750 | 17110 | 17110 | 17110 | 17110 | 0 |
| 252 | 20250226 | 152500 | 2042492750 | 17110 | 17110 | 17110 | 17110 | 0 |
| 253 | 20250226 | 152400 | 2042492750 | 17110 | 17110 | 17110 | 17110 | 0 |
| 254 | 20250226 | 152300 | 2042492750 | 17110 | 17110 | 17110 | 17110 | 0 |
| 255 | 20250226 | 152200 | 2042492750 | 17110 | 17110 | 17110 | 17110 | 0 |
| 256 | 20250226 | 152100 | 2042492750 | 17110 | 17110 | 17110 | 17110 | 0 |
| 257 | 20250226 | 152000 | 2042492750 | 17110 | 17110 | 17110 | 17110 | 0 |
| 258 | 20250226 | 151900 | 2042492750 | 17110 | 17100 | 17110 | 17080 | 317 |
| 259 | 20250226 | 151800 | 2037072500 | 17030 | 17050 | 17100 | 17030 | 596 |
| 260 | 20250226 | 151700 | 2026918370 | 17040 | 17060 | 17060 | 17040 | 138 |
| 261 | 20250226 | 151600 | 2024565520 | 17010 | 17010 | 17010 | 17010 | 0 |
| 262 | 20250226 | 151500 | 2024565520 | 17010 | 17010 | 17010 | 17010 | 0 |
| 263 | 20250226 | 151400 | 2024565520 | 17010 | 17100 | 17100 | 17010 | 101 |
| 264 | 20250226 | 151300 | 2022847120 | 17010 | 17010 | 17010 | 17010 | 133 |
| 265 | 20250226 | 151200 | 2020584790 | 17010 | 17060 | 17060 | 17010 | 776 |
| 266 | 20250226 | 151100 | 2007379550 | 17060 | 17080 | 17090 | 17060 | 80 |
| 267 | 20250226 | 151000 | 2006012920 | 17100 | 17100 | 17100 | 17100 | 10 |
| 268 | 20250226 | 150900 | 2005841920 | 17100 | 17100 | 17100 | 17100 | 2 |
| 269 | 20250226 | 150800 | 2005807720 | 17100 | 17100 | 17100 | 17100 | 120 |
| 270 | 20250226 | 150700 | 2003755720 | 17110 | 17110 | 17110 | 17110 | 18 |
| 271 | 20250226 | 150600 | 2003447740 | 17110 | 17090 | 17110 | 17090 | 133 |
| 272 | 20250226 | 150500 | 2001172310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 273 | 20250226 | 150400 | 2001172310 | 17080 | 17080 | 17080 | 17080 | 291 |
| 274 | 20250226 | 150300 | 1996202030 | 17080 | 17080 | 17080 | 17080 | 2 |
| 275 | 20250226 | 150200 | 1996167870 | 17080 | 17080 | 17080 | 17080 | 2 |
| 276 | 20250226 | 150100 | 1996133710 | 17050 | 17050 | 17050 | 17050 | 0 |
| 277 | 20250226 | 150000 | 1996133710 | 17050 | 17050 | 17050 | 17050 | 0 |
| 278 | 20250226 | 145900 | 1996133710 | 17050 | 17050 | 17050 | 17050 | 127 |
| 279 | 20250226 | 145800 | 1993968360 | 17080 | 17080 | 17080 | 17080 | 70 |
| 280 | 20250226 | 145700 | 1992772760 | 17050 | 17060 | 17060 | 17050 | 677 |
| 281 | 20250226 | 145600 | 1981224590 | 17060 | 17060 | 17060 | 17060 | 320 |
| 282 | 20250226 | 145500 | 1975765390 | 17060 | 17050 | 17060 | 17050 | 136 |
| 283 | 20250226 | 145400 | 1973446470 | 17050 | 17050 | 17050 | 17050 | 221 |
| 284 | 20250226 | 145300 | 1969678420 | 17030 | 17030 | 17030 | 17030 | 0 |
| 285 | 20250226 | 145200 | 1969678420 | 17030 | 17030 | 17030 | 17030 | 2 |
| 286 | 20250226 | 145100 | 1969644360 | 17050 | 17050 | 17050 | 17050 | 549 |
| 287 | 20250226 | 145000 | 1960283910 | 17040 | 17040 | 17040 | 17040 | 0 |
| 288 | 20250226 | 144900 | 1960283910 | 17040 | 17030 | 17040 | 17030 | 372 |
| 289 | 20250226 | 144800 | 1953945790 | 17030 | 17030 | 17030 | 17030 | 60 |
| 290 | 20250226 | 144700 | 1952923990 | 17040 | 17040 | 17040 | 17040 | 20 |
| 291 | 20250226 | 144600 | 1952583190 | 17040 | 17040 | 17040 | 17040 | 50 |
| 292 | 20250226 | 144500 | 1951731190 | 17040 | 17040 | 17040 | 17040 | 75 |
| 293 | 20250226 | 144400 | 1950453190 | 17040 | 17040 | 17040 | 17040 | 59 |
| 294 | 20250226 | 144300 | 1949447830 | 17040 | 17040 | 17040 | 17030 | 595 |
| 295 | 20250226 | 144200 | 1939309980 | 17040 | 17050 | 17050 | 17040 | 2 |
| 296 | 20250226 | 144100 | 1939275890 | 17050 | 17050 | 17050 | 17050 | 0 |
| 297 | 20250226 | 144000 | 1939275890 | 17050 | 17050 | 17050 | 17050 | 1 |
| 298 | 20250226 | 143900 | 1939258840 | 17050 | 17050 | 17050 | 17050 | 9 |
| 299 | 20250226 | 143800 | 1939105390 | 17050 | 17050 | 17050 | 17050 | 494 |
| 300 | 20250226 | 143700 | 1930682690 | 17050 | 17060 | 17060 | 17050 | 227 |
| 301 | 20250226 | 143600 | 1926810790 | 17060 | 17060 | 17060 | 17060 | 57 |
| 302 | 20250226 | 143500 | 1925838370 | 17060 | 17070 | 17070 | 17060 | 221 |
| 303 | 20250226 | 143400 | 1922067000 | 17080 | 17080 | 17080 | 17080 | 0 |
| 304 | 20250226 | 143300 | 1922067000 | 17080 | 17080 | 17080 | 17080 | 4 |
| 305 | 20250226 | 143200 | 1921998680 | 17080 | 17080 | 17080 | 17080 | 0 |
| 306 | 20250226 | 143100 | 1921998680 | 17080 | 17080 | 17080 | 17080 | 114 |
| 307 | 20250226 | 143000 | 1920051560 | 17090 | 17090 | 17090 | 17090 | 106 |
| 308 | 20250226 | 142900 | 1918240020 | 17090 | 17090 | 17090 | 17090 | 0 |
| 309 | 20250226 | 142800 | 1918240020 | 17090 | 17090 | 17090 | 17090 | 0 |
| 310 | 20250226 | 142700 | 1918240020 | 17090 | 17090 | 17090 | 17090 | 0 |
| 311 | 20250226 | 142600 | 1918240020 | 17090 | 17080 | 17090 | 17080 | 55 |
| 312 | 20250226 | 142500 | 1917300610 | 17080 | 17080 | 17080 | 17080 | 1 |
| 313 | 20250226 | 142400 | 1917283530 | 17100 | 17080 | 17100 | 17080 | 2 |
| 314 | 20250226 | 142300 | 1917249350 | 17100 | 17100 | 17100 | 17100 | 0 |
| 315 | 20250226 | 142200 | 1917249350 | 17100 | 17100 | 17100 | 17100 | 0 |
| 316 | 20250226 | 142100 | 1917249350 | 17100 | 17080 | 17100 | 17080 | 3 |
| 317 | 20250226 | 142000 | 1917198070 | 17050 | 17050 | 17050 | 17050 | 0 |
| 318 | 20250226 | 141900 | 1917198070 | 17050 | 17050 | 17050 | 17050 | 50 |
| 319 | 20250226 | 141800 | 1916345570 | 17050 | 17050 | 17050 | 17050 | 117 |
| 320 | 20250226 | 141700 | 1914350720 | 17050 | 17050 | 17050 | 17050 | 0 |
| 321 | 20250226 | 141600 | 1914350720 | 17050 | 17050 | 17050 | 17050 | 0 |
| 322 | 20250226 | 141500 | 1914350720 | 17050 | 17050 | 17050 | 17050 | 0 |
| 323 | 20250226 | 141400 | 1914350720 | 17050 | 17050 | 17050 | 17050 | 0 |
| 324 | 20250226 | 141300 | 1914350720 | 17050 | 17050 | 17050 | 17050 | 0 |
| 325 | 20250226 | 141200 | 1914350720 | 17050 | 17050 | 17050 | 17050 | 0 |
| 326 | 20250226 | 141100 | 1914350720 | 17050 | 17050 | 17050 | 17050 | 111 |
| 327 | 20250226 | 141000 | 1912458170 | 17010 | 17010 | 17010 | 17010 | 0 |
| 328 | 20250226 | 140900 | 1912458170 | 17010 | 17010 | 17010 | 17010 | 160 |
| 329 | 20250226 | 140800 | 1909736570 | 17000 | 17000 | 17000 | 17000 | 150 |
| 330 | 20250226 | 140700 | 1907186570 | 17050 | 17000 | 17050 | 17000 | 208 |
| 331 | 20250226 | 140600 | 1903650520 | 17000 | 17000 | 17000 | 17000 | 15 |
| 332 | 20250226 | 140500 | 1903395520 | 17000 | 17010 | 17010 | 17000 | 862 |
| 333 | 20250226 | 140400 | 1888741020 | 17010 | 17010 | 17010 | 17010 | 2 |
| 334 | 20250226 | 140300 | 1888707000 | 17000 | 17010 | 17010 | 17000 | 766 |
| 335 | 20250226 | 140200 | 1875680850 | 17050 | 17010 | 17050 | 17010 | 5 |
| 336 | 20250226 | 140100 | 1875595670 | 17010 | 17010 | 17010 | 17010 | 15 |
| 337 | 20250226 | 140000 | 1875340520 | 17010 | 17010 | 17010 | 17010 | 47 |
| 338 | 20250226 | 135900 | 1874541050 | 17010 | 17030 | 17030 | 17010 | 81 |
| 339 | 20250226 | 135800 | 1873161640 | 17030 | 17020 | 17030 | 17000 | 240 |
| 340 | 20250226 | 135700 | 1869079220 | 17000 | 17010 | 17010 | 17000 | 801 |
| 341 | 20250226 | 135600 | 1855462020 | 17050 | 17040 | 17050 | 17000 | 1052 |
| 342 | 20250226 | 135500 | 1837567330 | 17050 | 17050 | 17050 | 17050 | 102 |
| 343 | 20250226 | 135400 | 1835828230 | 17050 | 17050 | 17050 | 17050 | 62 |
| 344 | 20250226 | 135300 | 1834771130 | 17050 | 17080 | 17080 | 17050 | 427 |
| 345 | 20250226 | 135200 | 1827482580 | 17090 | 17160 | 17160 | 17080 | 1233 |
| 346 | 20250226 | 135100 | 1806389420 | 17170 | 17170 | 17170 | 17170 | 0 |
| 347 | 20250226 | 135000 | 1806389420 | 17170 | 17170 | 17170 | 17170 | 75 |
| 348 | 20250226 | 134900 | 1805101670 | 17180 | 17180 | 17180 | 17180 | 0 |
| 349 | 20250226 | 134800 | 1805101670 | 17180 | 17190 | 17190 | 17180 | 146 |
| 350 | 20250226 | 134700 | 1802592750 | 17170 | 17170 | 17170 | 17170 | 14 |
| 351 | 20250226 | 134600 | 1802352370 | 17170 | 17210 | 17210 | 17170 | 265 |
| 352 | 20250226 | 134500 | 1797800040 | 17180 | 17180 | 17180 | 17180 | 84 |
| 353 | 20250226 | 134400 | 1796356920 | 17180 | 17180 | 17180 | 17180 | 114 |
| 354 | 20250226 | 134300 | 1794398400 | 17180 | 17180 | 17180 | 17180 | 0 |
| 355 | 20250226 | 134200 | 1794398400 | 17180 | 17180 | 17180 | 17180 | 4 |
| 356 | 20250226 | 134100 | 1794329680 | 17180 | 17180 | 17180 | 17180 | 220 |
| 357 | 20250226 | 134000 | 1790550080 | 17180 | 17210 | 17210 | 17180 | 287 |
| 358 | 20250226 | 133900 | 1785614990 | 17210 | 17210 | 17210 | 17210 | 1 |
| 359 | 20250226 | 133800 | 1785597780 | 17240 | 17240 | 17240 | 17240 | 0 |
| 360 | 20250226 | 133700 | 1785597780 | 17240 | 17200 | 17240 | 17200 | 16 |
| 361 | 20250226 | 133600 | 1785322540 | 17190 | 17190 | 17190 | 17190 | 66 |
| 362 | 20250226 | 133500 | 1784188000 | 17190 | 17190 | 17190 | 17190 | 100 |
| 363 | 20250226 | 133400 | 1782469000 | 17200 | 17200 | 17200 | 17200 | 24 |
| 364 | 20250226 | 133300 | 1782056200 | 17200 | 17180 | 17200 | 17180 | 235 |
| 365 | 20250226 | 133200 | 1778017070 | 17180 | 17120 | 17180 | 17120 | 2 |
| 366 | 20250226 | 133100 | 1777982770 | 17150 | 17100 | 17150 | 17100 | 2 |
| 367 | 20250226 | 133000 | 1777948520 | 17070 | 17140 | 17140 | 17060 | 81 |
| 368 | 20250226 | 132900 | 1776565920 | 17070 | 17050 | 17120 | 17050 | 4 |
| 369 | 20250226 | 132800 | 1776497630 | 17040 | 17210 | 17210 | 17000 | 4221 |
| 370 | 20250226 | 132700 | 1704248680 | 17210 | 17250 | 17250 | 17210 | 1473 |
| 371 | 20250226 | 132600 | 1678844890 | 17250 | 17250 | 17250 | 17250 | 30 |
| 372 | 20250226 | 132500 | 1678327390 | 17260 | 17260 | 17260 | 17260 | 61 |
| 373 | 20250226 | 132400 | 1677274530 | 17260 | 17260 | 17260 | 17260 | 0 |
| 374 | 20250226 | 132300 | 1677274530 | 17260 | 17260 | 17260 | 17260 | 0 |
| 375 | 20250226 | 132200 | 1677274530 | 17260 | 17260 | 17260 | 17260 | 0 |
| 376 | 20250226 | 132100 | 1677274530 | 17260 | 17260 | 17260 | 17260 | 442 |
| 377 | 20250226 | 132000 | 1669645610 | 17260 | 17260 | 17260 | 17260 | 22 |
| 378 | 20250226 | 131900 | 1669265890 | 17250 | 17250 | 17250 | 17250 | 209 |
| 379 | 20250226 | 131800 | 1665660640 | 17250 | 17280 | 17280 | 17250 | 983 |
| 380 | 20250226 | 131700 | 1648686950 | 17290 | 17280 | 17290 | 17280 | 476 |
| 381 | 20250226 | 131600 | 1640461550 | 17290 | 17290 | 17290 | 17290 | 106 |
| 382 | 20250226 | 131500 | 1638628810 | 17300 | 17300 | 17300 | 17300 | 200 |
| 383 | 20250226 | 131400 | 1635168810 | 17300 | 17300 | 17300 | 17300 | 0 |
| 384 | 20250226 | 131300 | 1635168810 | 17300 | 17300 | 17300 | 17300 | 140 |
| 385 | 20250226 | 131200 | 1632746810 | 17300 | 17300 | 17300 | 17300 | 0 |
| 386 | 20250226 | 131100 | 1632746810 | 17300 | 17300 | 17300 | 17300 | 0 |
| 387 | 20250226 | 131000 | 1632746810 | 17300 | 17300 | 17300 | 17300 | 0 |
| 388 | 20250226 | 130900 | 1632746810 | 17300 | 17300 | 17300 | 17300 | 0 |
| 389 | 20250226 | 130800 | 1632746810 | 17300 | 17300 | 17300 | 17300 | 30 |
| 390 | 20250226 | 130700 | 1632227810 | 17300 | 17300 | 17300 | 17300 | 20 |
| 391 | 20250226 | 130600 | 1631881810 | 17300 | 17300 | 17300 | 17300 | 30 |
| 392 | 20250226 | 130500 | 1631362810 | 17300 | 17320 | 17320 | 17290 | 630 |
| 393 | 20250226 | 130400 | 1620465010 | 17320 | 17360 | 17360 | 17320 | 1054 |
| 394 | 20250226 | 130300 | 1602205800 | 17350 | 17350 | 17350 | 17350 | 0 |
| 395 | 20250226 | 130200 | 1602205800 | 17350 | 17350 | 17350 | 17350 | 0 |
| 396 | 20250226 | 130100 | 1602205800 | 17350 | 17350 | 17350 | 17350 | 393 |
| 397 | 20250226 | 130000 | 1595387250 | 17320 | 17320 | 17320 | 17320 | 0 |
| 398 | 20250226 | 125900 | 1595387250 | 17320 | 17320 | 17320 | 17320 | 24 |
| 399 | 20250226 | 125800 | 1594971570 | 17330 | 17330 | 17330 | 17330 | 0 |
| 400 | 20250226 | 125700 | 1594971570 | 17330 | 17330 | 17330 | 17330 | 276 |
| 401 | 20250226 | 125600 | 1590188490 | 17330 | 17330 | 17330 | 17330 | 45 |
| 402 | 20250226 | 125500 | 1589408640 | 17330 | 17330 | 17330 | 17330 | 0 |
| 403 | 20250226 | 125400 | 1589408640 | 17330 | 17330 | 17330 | 17330 | 0 |
| 404 | 20250226 | 125300 | 1589408640 | 17330 | 17390 | 17390 | 17330 | 347 |
| 405 | 20250226 | 125200 | 1583391730 | 17400 | 17380 | 17400 | 17380 | 652 |
| 406 | 20250226 | 125100 | 1572053450 | 17390 | 17380 | 17390 | 17380 | 13 |
| 407 | 20250226 | 125000 | 1571827400 | 17390 | 17380 | 17390 | 17380 | 2 |
| 408 | 20250226 | 124900 | 1571792630 | 17390 | 17350 | 17390 | 17350 | 4 |
| 409 | 20250226 | 124800 | 1571723130 | 17380 | 17370 | 17380 | 17330 | 533 |
| 410 | 20250226 | 124700 | 1562477670 | 17370 | 17370 | 17370 | 17370 | 8 |
| 411 | 20250226 | 124600 | 1562338710 | 17360 | 17360 | 17360 | 17360 | 0 |
| 412 | 20250226 | 124500 | 1562338710 | 17360 | 17350 | 17360 | 17350 | 230 |
| 413 | 20250226 | 124400 | 1558346910 | 17330 | 17330 | 17330 | 17330 | 208 |
| 414 | 20250226 | 124300 | 1554742270 | 17360 | 17360 | 17360 | 17360 | 1 |
| 415 | 20250226 | 124200 | 1554724910 | 17370 | 17370 | 17370 | 17370 | 0 |
| 416 | 20250226 | 124100 | 1554724910 | 17370 | 17370 | 17370 | 17370 | 0 |
| 417 | 20250226 | 124000 | 1554724910 | 17370 | 17350 | 17370 | 17350 | 4 |
| 418 | 20250226 | 123900 | 1554655470 | 17330 | 17330 | 17330 | 17330 | 62 |
| 419 | 20250226 | 123800 | 1553581010 | 17320 | 17320 | 17320 | 17320 | 418 |
| 420 | 20250226 | 123700 | 1546341250 | 17320 | 17290 | 17320 | 17290 | 55 |
| 421 | 20250226 | 123600 | 1545390270 | 17280 | 17280 | 17280 | 17280 | 0 |
| 422 | 20250226 | 123500 | 1545390270 | 17280 | 17320 | 17330 | 17280 | 292 |
| 423 | 20250226 | 123400 | 1540344420 | 17290 | 17290 | 17290 | 17290 | 134 |
| 424 | 20250226 | 123300 | 1538027560 | 17290 | 17290 | 17290 | 17290 | 0 |
| 425 | 20250226 | 123200 | 1538027560 | 17290 | 17300 | 17300 | 17290 | 246 |
| 426 | 20250226 | 123100 | 1533773470 | 17300 | 17300 | 17300 | 17300 | 22 |
| 427 | 20250226 | 123000 | 1533392870 | 17300 | 17300 | 17300 | 17300 | 17 |
| 428 | 20250226 | 122900 | 1533098770 | 17290 | 17290 | 17290 | 17290 | 0 |
| 429 | 20250226 | 122800 | 1533098770 | 17290 | 17290 | 17290 | 17290 | 30 |
| 430 | 20250226 | 122700 | 1532580070 | 17300 | 17300 | 17300 | 17300 | 227 |
| 431 | 20250226 | 122600 | 1528652970 | 17300 | 17300 | 17300 | 17300 | 0 |
| 432 | 20250226 | 122500 | 1528652970 | 17300 | 17300 | 17300 | 17300 | 0 |
| 433 | 20250226 | 122400 | 1528652970 | 17300 | 17300 | 17300 | 17300 | 0 |
| 434 | 20250226 | 122300 | 1528652970 | 17300 | 17300 | 17300 | 17300 | 1 |
| 435 | 20250226 | 122200 | 1528635670 | 17300 | 17300 | 17300 | 17300 | 100 |
| 436 | 20250226 | 122100 | 1526905670 | 17310 | 17310 | 17310 | 17310 | 35 |
| 437 | 20250226 | 122000 | 1526299820 | 17310 | 17330 | 17330 | 17310 | 462 |
| 438 | 20250226 | 121900 | 1518297890 | 17330 | 17330 | 17330 | 17330 | 60 |
| 439 | 20250226 | 121800 | 1517258090 | 17330 | 17330 | 17330 | 17330 | 189 |
| 440 | 20250226 | 121700 | 1513982720 | 17330 | 17330 | 17330 | 17330 | 31 |
| 441 | 20250226 | 121600 | 1513445490 | 17330 | 17330 | 17330 | 17330 | 30 |
| 442 | 20250226 | 121500 | 1512925590 | 17330 | 17340 | 17340 | 17330 | 5 |
| 443 | 20250226 | 121400 | 1512838930 | 17330 | 17330 | 17330 | 17330 | 0 |
| 444 | 20250226 | 121300 | 1512838930 | 17330 | 17330 | 17330 | 17330 | 30 |
| 445 | 20250226 | 121200 | 1512319030 | 17330 | 17330 | 17330 | 17330 | 0 |
| 446 | 20250226 | 121100 | 1512319030 | 17330 | 17330 | 17330 | 17330 | 5 |
| 447 | 20250226 | 121000 | 1512232380 | 17380 | 17380 | 17380 | 17380 | 0 |
| 448 | 20250226 | 120900 | 1512232380 | 17380 | 17380 | 17380 | 17380 | 13 |
| 449 | 20250226 | 120800 | 1512006440 | 17380 | 17380 | 17380 | 17380 | 0 |
| 450 | 20250226 | 120700 | 1512006440 | 17380 | 17350 | 17380 | 17350 | 251 |
| 451 | 20250226 | 120600 | 1507645270 | 17350 | 17350 | 17350 | 17350 | 7 |
| 452 | 20250226 | 120500 | 1507523820 | 17330 | 17330 | 17330 | 17330 | 0 |
| 453 | 20250226 | 120400 | 1507523820 | 17330 | 17330 | 17330 | 17330 | 0 |
| 454 | 20250226 | 120300 | 1507523820 | 17330 | 17320 | 17330 | 17320 | 147 |
| 455 | 20250226 | 120200 | 1504977710 | 17320 | 17320 | 17320 | 17320 | 0 |
| 456 | 20250226 | 120100 | 1504977710 | 17320 | 17320 | 17320 | 17320 | 50 |
| 457 | 20250226 | 120000 | 1504111710 | 17310 | 17320 | 17320 | 17310 | 73 |
| 458 | 20250226 | 115900 | 1502847780 | 17310 | 17310 | 17310 | 17310 | 0 |
| 459 | 20250226 | 115800 | 1502847780 | 17310 | 17310 | 17310 | 17310 | 0 |
| 460 | 20250226 | 115700 | 1502847780 | 17310 | 17320 | 17320 | 17310 | 115 |
| 461 | 20250226 | 115600 | 1500856030 | 17320 | 17320 | 17320 | 17320 | 0 |
| 462 | 20250226 | 115500 | 1500856030 | 17320 | 17320 | 17320 | 17320 | 30 |
| 463 | 20250226 | 115400 | 1500336430 | 17320 | 17320 | 17320 | 17320 | 0 |
| 464 | 20250226 | 115300 | 1500336430 | 17320 | 17320 | 17320 | 17320 | 10 |
| 465 | 20250226 | 115200 | 1500163230 | 17320 | 17320 | 17320 | 17320 | 1 |
| 466 | 20250226 | 115100 | 1500145910 | 17260 | 17290 | 17290 | 17260 | 316 |
| 467 | 20250226 | 115000 | 1494689680 | 17270 | 17270 | 17270 | 17270 | 0 |
| 468 | 20250226 | 114900 | 1494689680 | 17270 | 17320 | 17320 | 17270 | 159 |
| 469 | 20250226 | 114800 | 1491943670 | 17270 | 17270 | 17270 | 17270 | 49 |
| 470 | 20250226 | 114700 | 1491097440 | 17260 | 17260 | 17260 | 17260 | 70 |
| 471 | 20250226 | 114600 | 1489889240 | 17260 | 17260 | 17260 | 17260 | 0 |
| 472 | 20250226 | 114500 | 1489889240 | 17260 | 17270 | 17320 | 17260 | 541 |
| 473 | 20250226 | 114400 | 1480549370 | 17270 | 17280 | 17280 | 17270 | 161 |
| 474 | 20250226 | 114300 | 1477767790 | 17330 | 17290 | 17330 | 17280 | 62 |
| 475 | 20250226 | 114200 | 1476696370 | 17290 | 17290 | 17290 | 17290 | 17 |
| 476 | 20250226 | 114100 | 1476402440 | 17290 | 17290 | 17290 | 17290 | 0 |
| 477 | 20250226 | 114000 | 1476402440 | 17290 | 17300 | 17300 | 17290 | 30 |
| 478 | 20250226 | 113900 | 1475883720 | 17290 | 17340 | 17340 | 17290 | 179 |
| 479 | 20250226 | 113800 | 1472785610 | 17340 | 17340 | 17340 | 17340 | 0 |
| 480 | 20250226 | 113700 | 1472785610 | 17340 | 17340 | 17340 | 17340 | 1 |
| 481 | 20250226 | 113600 | 1472768270 | 17340 | 17340 | 17340 | 17340 | 0 |
| 482 | 20250226 | 113500 | 1472768270 | 17340 | 17400 | 17440 | 17340 | 6 |
| 483 | 20250226 | 113400 | 1472663800 | 17440 | 17340 | 17650 | 17330 | 1382 |
| 484 | 20250226 | 113300 | 1448521080 | 17290 | 17360 | 17360 | 17290 | 540 |
| 485 | 20250226 | 113200 | 1439182340 | 17330 | 17330 | 17330 | 17330 | 1 |
| 486 | 20250226 | 113100 | 1439165010 | 17360 | 17330 | 17360 | 17300 | 1380 |
| 487 | 20250226 | 113000 | 1415273840 | 17330 | 17350 | 17350 | 17330 | 334 |
| 488 | 20250226 | 112900 | 1409479340 | 17360 | 17360 | 17360 | 17350 | 276 |
| 489 | 20250226 | 112800 | 1404690140 | 17370 | 17370 | 17370 | 17370 | 43 |
| 490 | 20250226 | 112700 | 1403943230 | 17370 | 17390 | 17390 | 17370 | 93 |
| 491 | 20250226 | 112600 | 1402327220 | 17380 | 17380 | 17380 | 17380 | 50 |
| 492 | 20250226 | 112500 | 1401458220 | 17400 | 17400 | 17420 | 17400 | 371 |
| 493 | 20250226 | 112400 | 1395000580 | 17400 | 17400 | 17400 | 17400 | 277 |
| 494 | 20250226 | 112300 | 1390180780 | 17400 | 17390 | 17400 | 17390 | 49 |
| 495 | 20250226 | 112200 | 1389328660 | 17390 | 17400 | 17400 | 17390 | 9 |
| 496 | 20250226 | 112100 | 1389172120 | 17400 | 17400 | 17400 | 17400 | 0 |
| 497 | 20250226 | 112000 | 1389172120 | 17400 | 17430 | 17430 | 17400 | 1177 |
| 498 | 20250226 | 111900 | 1368683170 | 17430 | 17430 | 17430 | 17430 | 35 |
| 499 | 20250226 | 111800 | 1368073120 | 17430 | 17450 | 17450 | 17430 | 197 |
| 500 | 20250226 | 111700 | 1364637530 | 17450 | 17450 | 17450 | 17450 | 172 |
| 501 | 20250226 | 111600 | 1361636130 | 17450 | 17450 | 17450 | 17450 | 0 |
| 502 | 20250226 | 111500 | 1361636130 | 17450 | 17480 | 17480 | 17450 | 284 |
| 503 | 20250226 | 111400 | 1356676830 | 17480 | 17500 | 17500 | 17480 | 120 |
| 504 | 20250226 | 111300 | 1354579210 | 17500 | 17500 | 17500 | 17500 | 0 |
| 505 | 20250226 | 111200 | 1354579210 | 17500 | 17500 | 17500 | 17500 | 548 |
| 506 | 20250226 | 111100 | 1344989210 | 17510 | 17510 | 17510 | 17510 | 0 |
| 507 | 20250226 | 111000 | 1344989210 | 17510 | 17520 | 17520 | 17510 | 86 |
| 508 | 20250226 | 110900 | 1343483280 | 17520 | 17520 | 17520 | 17520 | 21 |
| 509 | 20250226 | 110800 | 1343115360 | 17520 | 17520 | 17520 | 17520 | 0 |
| 510 | 20250226 | 110700 | 1343115360 | 17520 | 17520 | 17520 | 17520 | 25 |
| 511 | 20250226 | 110600 | 1342677360 | 17520 | 17510 | 17520 | 17510 | 48 |
| 512 | 20250226 | 110500 | 1341836640 | 17510 | 17510 | 17510 | 17510 | 0 |
| 513 | 20250226 | 110400 | 1341836640 | 17510 | 17510 | 17510 | 17510 | 14 |
| 514 | 20250226 | 110300 | 1341591500 | 17510 | 17510 | 17510 | 17510 | 0 |
| 515 | 20250226 | 110200 | 1341591500 | 17510 | 17510 | 17510 | 17510 | 101 |
| 516 | 20250226 | 110100 | 1339822990 | 17530 | 17530 | 17530 | 17530 | 0 |
| 517 | 20250226 | 110000 | 1339822990 | 17530 | 17530 | 17530 | 17530 | 1 |
| 518 | 20250226 | 105900 | 1339805460 | 17510 | 17510 | 17510 | 17510 | 23 |
| 519 | 20250226 | 105800 | 1339402730 | 17530 | 17510 | 17530 | 17500 | 363 |
| 520 | 20250226 | 105700 | 1333044220 | 17510 | 17510 | 17510 | 17510 | 84 |
| 521 | 20250226 | 105600 | 1331573380 | 17510 | 17510 | 17510 | 17510 | 32 |
| 522 | 20250226 | 105500 | 1331013060 | 17510 | 17520 | 17520 | 17510 | 308 |
| 523 | 20250226 | 105400 | 1325619860 | 17520 | 17520 | 17520 | 17520 | 8 |
| 524 | 20250226 | 105300 | 1325479700 | 17520 | 17530 | 17530 | 17520 | 125 |
| 525 | 20250226 | 105200 | 1323289550 | 17530 | 17530 | 17530 | 17530 | 0 |
| 526 | 20250226 | 105100 | 1323289550 | 17530 | 17530 | 17530 | 17530 | 0 |
| 527 | 20250226 | 105000 | 1323289550 | 17530 | 17530 | 17530 | 17530 | 0 |
| 528 | 20250226 | 104900 | 1323289550 | 17530 | 17520 | 17530 | 17520 | 57 |
| 529 | 20250226 | 104800 | 1322290800 | 17520 | 17530 | 17530 | 17520 | 221 |
| 530 | 20250226 | 104700 | 1318417700 | 17530 | 17530 | 17530 | 17530 | 205 |
| 531 | 20250226 | 104600 | 1314824050 | 17530 | 17530 | 17530 | 17530 | 205 |
| 532 | 20250226 | 104500 | 1311230400 | 17550 | 17550 | 17550 | 17550 | 32 |
| 533 | 20250226 | 104400 | 1310668800 | 17550 | 17550 | 17550 | 17550 | 3 |
| 534 | 20250226 | 104300 | 1310616150 | 17550 | 17550 | 17550 | 17530 | 207 |
| 535 | 20250226 | 104200 | 1306983940 | 17570 | 17570 | 17570 | 17570 | 0 |
| 536 | 20250226 | 104100 | 1306983940 | 17570 | 17570 | 17570 | 17570 | 89 |
| 537 | 20250226 | 104000 | 1305420210 | 17570 | 17570 | 17570 | 17570 | 0 |
| 538 | 20250226 | 103900 | 1305420210 | 17570 | 17580 | 17580 | 17570 | 329 |
| 539 | 20250226 | 103800 | 1299637280 | 17580 | 17590 | 17590 | 17580 | 167 |
| 540 | 20250226 | 103700 | 1296700950 | 17590 | 17590 | 17590 | 17590 | 104 |
| 541 | 20250226 | 103600 | 1294871590 | 17590 | 17590 | 17590 | 17590 | 50 |
| 542 | 20250226 | 103500 | 1293992090 | 17610 | 17610 | 17610 | 17610 | 10 |
| 543 | 20250226 | 103400 | 1293815990 | 17580 | 17580 | 17580 | 17580 | 239 |
| 544 | 20250226 | 103300 | 1289614370 | 17580 | 17570 | 17610 | 17570 | 226 |
| 545 | 20250226 | 103200 | 1285643300 | 17550 | 17550 | 17570 | 17550 | 187 |
| 546 | 20250226 | 103100 | 1282360730 | 17520 | 17520 | 17520 | 17520 | 50 |
| 547 | 20250226 | 103000 | 1281484730 | 17520 | 17520 | 17520 | 17520 | 275 |
| 548 | 20250226 | 102900 | 1276666730 | 17530 | 17530 | 17530 | 17530 | 0 |
| 549 | 20250226 | 102800 | 1276666730 | 17530 | 17530 | 17530 | 17530 | 1 |
| 550 | 20250226 | 102700 | 1276649200 | 17530 | 17530 | 17530 | 17530 | 1 |
| 551 | 20250226 | 102600 | 1276631670 | 17520 | 17570 | 17570 | 17520 | 186 |
| 552 | 20250226 | 102500 | 1273372600 | 17570 | 17530 | 17570 | 17530 | 338 |
| 553 | 20250226 | 102400 | 1267443720 | 17560 | 17560 | 17560 | 17560 | 125 |
| 554 | 20250226 | 102300 | 1265248720 | 17560 | 17560 | 17560 | 17540 | 80 |
| 555 | 20250226 | 102200 | 1263844320 | 17560 | 17560 | 17560 | 17550 | 490 |
| 556 | 20250226 | 102100 | 1255240220 | 17560 | 17560 | 17560 | 17560 | 1 |
| 557 | 20250226 | 102000 | 1255222660 | 17560 | 17560 | 17560 | 17560 | 0 |
| 558 | 20250226 | 101900 | 1255222660 | 17560 | 17560 | 17560 | 17560 | 310 |
| 559 | 20250226 | 101800 | 1249779060 | 17530 | 17570 | 17590 | 17530 | 402 |
| 560 | 20250226 | 101700 | 1242723200 | 17590 | 17560 | 17590 | 17560 | 2 |
| 561 | 20250226 | 101600 | 1242688050 | 17570 | 17600 | 17600 | 17570 | 158 |
| 562 | 20250226 | 101500 | 1239909590 | 17600 | 17610 | 17610 | 17600 | 954 |
| 563 | 20250226 | 101400 | 1223115840 | 17660 | 17620 | 17660 | 17610 | 21 |
| 564 | 20250226 | 101300 | 1222745970 | 17610 | 17620 | 17620 | 17610 | 308 |
| 565 | 20250226 | 101200 | 1217321240 | 17620 | 17610 | 17620 | 17610 | 171 |
| 566 | 20250226 | 101100 | 1214308270 | 17600 | 17600 | 17600 | 17600 | 54 |
| 567 | 20250226 | 101000 | 1213357870 | 17610 | 17620 | 17620 | 17610 | 155 |
| 568 | 20250226 | 100900 | 1210628280 | 17610 | 17610 | 17610 | 17610 | 0 |
| 569 | 20250226 | 100800 | 1210628280 | 17610 | 17610 | 17610 | 17610 | 0 |
| 570 | 20250226 | 100700 | 1210628280 | 17610 | 17630 | 17650 | 17610 | 191 |
| 571 | 20250226 | 100600 | 1207262210 | 17630 | 17630 | 17630 | 17630 | 23 |
| 572 | 20250226 | 100500 | 1206856720 | 17610 | 17630 | 17630 | 17610 | 82 |
| 573 | 20250226 | 100400 | 1205411080 | 17690 | 17690 | 17690 | 17690 | 0 |
| 574 | 20250226 | 100300 | 1205411080 | 17690 | 17680 | 17750 | 17680 | 450 |
| 575 | 20250226 | 100200 | 1197449500 | 17660 | 17670 | 17670 | 17630 | 408 |
| 576 | 20250226 | 100100 | 1190250730 | 17680 | 17730 | 17730 | 17680 | 174 |
| 577 | 20250226 | 100000 | 1187169290 | 17730 | 17730 | 17780 | 17730 | 142 |
| 578 | 20250226 | 095900 | 1184651580 | 17740 | 17750 | 17750 | 17740 | 115 |
| 579 | 20250226 | 095800 | 1182610430 | 17790 | 17790 | 17810 | 17790 | 126 |
| 580 | 20250226 | 095700 | 1180368840 | 17750 | 17780 | 17780 | 17750 | 393 |
| 581 | 20250226 | 095600 | 1173381660 | 17850 | 17840 | 17850 | 17840 | 2 |
| 582 | 20250226 | 095500 | 1173345970 | 17790 | 17860 | 17860 | 17790 | 122 |
| 583 | 20250226 | 095400 | 1171175520 | 17880 | 17850 | 17880 | 17800 | 879 |
| 584 | 20250226 | 095300 | 1155517920 | 17840 | 17810 | 17840 | 17810 | 174 |
| 585 | 20250226 | 095200 | 1152417660 | 17830 | 17880 | 17900 | 17810 | 354 |
| 586 | 20250226 | 095100 | 1146106210 | 17840 | 17860 | 17900 | 17840 | 35 |
| 587 | 20250226 | 095000 | 1145480710 | 17900 | 17900 | 17910 | 17850 | 74 |
| 588 | 20250226 | 094900 | 1144156120 | 17900 | 17970 | 17970 | 17850 | 361 |
| 589 | 20250226 | 094800 | 1137711420 | 17860 | 18070 | 18070 | 17860 | 2011 |
| 590 | 20250226 | 094700 | 1101534120 | 18070 | 17880 | 18070 | 17880 | 3124 |
| 591 | 20250226 | 094600 | 1045364290 | 17880 | 17870 | 17890 | 17870 | 318 |
| 592 | 20250226 | 094500 | 1039679130 | 17870 | 17800 | 17890 | 17800 | 970 |
| 593 | 20250226 | 094400 | 1022363210 | 17780 | 17780 | 17790 | 17770 | 258 |
| 594 | 20250226 | 094300 | 1017775750 | 17780 | 17770 | 17780 | 17770 | 333 |
| 595 | 20250226 | 094200 | 1011856000 | 17780 | 17730 | 17790 | 17730 | 194 |
| 596 | 20250226 | 094100 | 1008409470 | 17730 | 17650 | 17730 | 17640 | 578 |
| 597 | 20250226 | 094000 | 998192290 | 17640 | 17630 | 17640 | 17630 | 418 |
| 598 | 20250226 | 093900 | 990819060 | 17630 | 17560 | 17630 | 17550 | 869 |
| 599 | 20250226 | 093800 | 975537850 | 17510 | 17520 | 17560 | 17510 | 173 |
| 600 | 20250226 | 093700 | 972500410 | 17510 | 17440 | 17520 | 17430 | 350 |
| 601 | 20250226 | 093600 | 966386570 | 17440 | 17450 | 17450 | 17440 | 837 |
| 602 | 20250226 | 093500 | 951785950 | 17450 | 17470 | 17470 | 17450 | 279 |
| 603 | 20250226 | 093400 | 946915930 | 17470 | 17480 | 17480 | 17470 | 861 |
| 604 | 20250226 | 093300 | 931872460 | 17500 | 17520 | 17520 | 17500 | 11 |
| 605 | 20250226 | 093200 | 931679810 | 17510 | 17560 | 17570 | 17510 | 310 |
| 606 | 20250226 | 093100 | 926251050 | 17560 | 17570 | 17580 | 17560 | 138 |
| 607 | 20250226 | 093000 | 923825390 | 17570 | 17570 | 17590 | 17560 | 45 |
| 608 | 20250226 | 092900 | 923034490 | 17570 | 17570 | 17570 | 17570 | 1 |
| 609 | 20250226 | 092800 | 923016920 | 17610 | 17610 | 17610 | 17560 | 641 |
| 610 | 20250226 | 092700 | 911740740 | 17620 | 17630 | 17630 | 17620 | 80 |
| 611 | 20250226 | 092600 | 910331130 | 17620 | 17630 | 17630 | 17620 | 21 |
| 612 | 20250226 | 092500 | 909961010 | 17600 | 17600 | 17630 | 17590 | 344 |
| 613 | 20250226 | 092400 | 903907140 | 17610 | 17600 | 17610 | 17590 | 836 |
| 614 | 20250226 | 092300 | 889199590 | 17600 | 17560 | 17600 | 17510 | 397 |
| 615 | 20250226 | 092200 | 882225570 | 17550 | 17510 | 17550 | 17510 | 120 |
| 616 | 20250226 | 092100 | 880121020 | 17470 | 17490 | 17520 | 17470 | 1539 |
| 617 | 20250226 | 092000 | 853210430 | 17470 | 17500 | 17500 | 17470 | 107 |
| 618 | 20250226 | 091900 | 851340630 | 17500 | 17550 | 17550 | 17500 | 1743 |
| 619 | 20250226 | 091800 | 820805830 | 17560 | 17570 | 17570 | 17550 | 122 |
| 620 | 20250226 | 091700 | 818664530 | 17580 | 17580 | 17580 | 17580 | 20 |
| 621 | 20250226 | 091600 | 818312930 | 17580 | 17590 | 17630 | 17580 | 783 |
| 622 | 20250226 | 091500 | 804546500 | 17590 | 17640 | 17660 | 17590 | 530 |
| 623 | 20250226 | 091400 | 795217050 | 17660 | 17570 | 17660 | 17570 | 507 |
| 624 | 20250226 | 091300 | 786296250 | 17510 | 17430 | 17510 | 17420 | 945 |
| 625 | 20250226 | 091200 | 769787070 | 17420 | 17430 | 17430 | 17400 | 1144 |
| 626 | 20250226 | 091100 | 749851750 | 17430 | 17430 | 17490 | 17420 | 921 |
| 627 | 20250226 | 091000 | 733778900 | 17430 | 17460 | 17460 | 17420 | 705 |
| 628 | 20250226 | 090900 | 721482510 | 17450 | 17510 | 17540 | 17450 | 2783 |
| 629 | 20250226 | 090800 | 672829330 | 17510 | 17620 | 17620 | 17480 | 3017 |
| 630 | 20250226 | 090700 | 619965130 | 17630 | 17540 | 17680 | 17540 | 1690 |
| 631 | 20250226 | 090600 | 590199490 | 17490 | 17770 | 17770 | 17470 | 2244 |
| 632 | 20250226 | 090500 | 550679860 | 17770 | 17830 | 17920 | 17760 | 3240 |
| 633 | 20250226 | 090400 | 493027360 | 17800 | 18010 | 18010 | 17770 | 3104 |
| 634 | 20250226 | 090300 | 437311310 | 18010 | 18140 | 18150 | 18010 | 4746 |
| 635 | 20250226 | 090200 | 351522310 | 18150 | 18130 | 18190 | 18050 | 1688 |
| 636 | 20250226 | 090100 | 320945420 | 18130 | 18000 | 18280 | 18000 | 6104 |
| 637 | 20250226 | 090000 | 209966250 | 17980 | 18600 | 18600 | 17880 | 11473 |