29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 185600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 4639 |
| 3 | 20250226 | 185500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20250226 | 185400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20250226 | 185300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20250226 | 185200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20250226 | 185100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20250226 | 185000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20250226 | 184900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20250226 | 184800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20250226 | 184700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20250226 | 184600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20250226 | 184500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20250226 | 184400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20250226 | 184300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20250226 | 184200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20250226 | 184100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20250226 | 184000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20250226 | 183900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20250226 | 183800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20250226 | 183700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20250226 | 183600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20250226 | 183500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20250226 | 183400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20250226 | 183300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20250226 | 183200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20250226 | 183100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20250226 | 183000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20250226 | 182900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20250226 | 182800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20250226 | 182700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20250226 | 182600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 4639 |
| 33 | 20250226 | 182500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20250226 | 182400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20250226 | 182300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20250226 | 182200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20250226 | 182100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20250226 | 182000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20250226 | 181900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20250226 | 181800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20250226 | 181700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20250226 | 181600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20250226 | 181500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20250226 | 181400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20250226 | 181300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20250226 | 181200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20250226 | 181100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20250226 | 181000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20250226 | 180900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20250226 | 180800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20250226 | 180700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20250226 | 180600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20250226 | 180500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20250226 | 180400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20250226 | 180300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20250226 | 180200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20250226 | 180100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20250226 | 180000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20250226 | 175900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20250226 | 175800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20250226 | 175700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20250226 | 175600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 4639 |
| 63 | 20250226 | 175500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20250226 | 175400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20250226 | 175300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20250226 | 175200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20250226 | 175100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20250226 | 175000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20250226 | 174900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20250226 | 174800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20250226 | 174700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20250226 | 174600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20250226 | 174500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20250226 | 174400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20250226 | 174300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20250226 | 174200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20250226 | 174100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20250226 | 174000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20250226 | 173900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20250226 | 173800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20250226 | 173700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20250226 | 173600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20250226 | 173500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20250226 | 173400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20250226 | 173300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20250226 | 173200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20250226 | 173100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20250226 | 173000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20250226 | 172900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20250226 | 172800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20250226 | 172700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20250226 | 172600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 4639 |
| 93 | 20250226 | 172500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20250226 | 172400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20250226 | 172300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20250226 | 172200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20250226 | 172100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20250226 | 172000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20250226 | 171900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20250226 | 171800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20250226 | 171700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20250226 | 171600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20250226 | 171500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20250226 | 171400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20250226 | 171300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20250226 | 171200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20250226 | 171100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20250226 | 171000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20250226 | 170900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20250226 | 170800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20250226 | 170700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20250226 | 170600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20250226 | 170500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20250226 | 170400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20250226 | 170300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20250226 | 170200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20250226 | 170100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20250226 | 170000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20250226 | 165900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20250226 | 165800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20250226 | 165700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20250226 | 165600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 4639 |
| 123 | 20250226 | 165500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20250226 | 165400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20250226 | 165300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20250226 | 165200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20250226 | 165100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20250226 | 165000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20250226 | 164900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20250226 | 164800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20250226 | 164700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20250226 | 164600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20250226 | 164500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20250226 | 164400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20250226 | 164300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20250226 | 164200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20250226 | 164100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20250226 | 164000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20250226 | 163900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20250226 | 163800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20250226 | 163700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20250226 | 163600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20250226 | 163500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20250226 | 163400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20250226 | 163300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20250226 | 163200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20250226 | 163100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20250226 | 163000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20250226 | 162900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20250226 | 162800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20250226 | 162700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20250226 | 162600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 4639 |
| 153 | 20250226 | 162500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20250226 | 162400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20250226 | 162300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20250226 | 162200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20250226 | 162100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20250226 | 162000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20250226 | 161900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 160 | 20250226 | 161800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 161 | 20250226 | 161700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 162 | 20250226 | 161600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 163 | 20250226 | 161500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 164 | 20250226 | 161400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 165 | 20250226 | 161300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 166 | 20250226 | 161200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 167 | 20250226 | 161100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 168 | 20250226 | 161000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 169 | 20250226 | 160900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 170 | 20250226 | 160800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 171 | 20250226 | 160700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 172 | 20250226 | 160600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 173 | 20250226 | 160500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 174 | 20250226 | 160400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 175 | 20250226 | 160300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 176 | 20250226 | 160200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 177 | 20250226 | 160100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 178 | 20250226 | 160000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 179 | 20250226 | 155900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 180 | 20250226 | 155800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 181 | 20250226 | 155700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 182 | 20250226 | 155600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 4639 |
| 183 | 20250226 | 155500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 184 | 20250226 | 155400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20250226 | 155300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20250226 | 155200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20250226 | 155100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20250226 | 155000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20250226 | 154900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20250226 | 154800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20250226 | 154700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20250226 | 154600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20250226 | 154500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20250226 | 154400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20250226 | 154300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20250226 | 154200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20250226 | 154100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20250226 | 154000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20250226 | 153900 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20250226 | 153800 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20250226 | 153700 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20250226 | 153600 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20250226 | 153500 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 204 | 20250226 | 153400 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 205 | 20250226 | 153300 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 206 | 20250226 | 153200 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 207 | 20250226 | 153100 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 0 |
| 208 | 20250226 | 153000 | 1395372610 | 3435 | 3435 | 3435 | 3435 | 4639 |
| 209 | 20250226 | 152900 | 1379437645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 210 | 20250226 | 152800 | 1379437645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 211 | 20250226 | 152700 | 1379437645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 212 | 20250226 | 152600 | 1379437645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 213 | 20250226 | 152500 | 1379437645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 214 | 20250226 | 152400 | 1379437645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 215 | 20250226 | 152300 | 1379437645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 216 | 20250226 | 152200 | 1379437645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20250226 | 152100 | 1379437645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 218 | 20250226 | 152000 | 1379437645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 219 | 20250226 | 151900 | 1379437645 | 3435 | 3440 | 3440 | 3435 | 404 |
| 220 | 20250226 | 151800 | 1378047965 | 3440 | 3440 | 3440 | 3435 | 1039 |
| 221 | 20250226 | 151700 | 1374473810 | 3440 | 3440 | 3440 | 3435 | 2057 |
| 222 | 20250226 | 151600 | 1367397750 | 3435 | 3440 | 3445 | 3435 | 2203 |
| 223 | 20250226 | 151500 | 1359818105 | 3445 | 3440 | 3445 | 3440 | 515 |
| 224 | 20250226 | 151400 | 1358046500 | 3440 | 3445 | 3445 | 3440 | 1548 |
| 225 | 20250226 | 151300 | 1352718640 | 3445 | 3445 | 3445 | 3445 | 476 |
| 226 | 20250226 | 151200 | 1351078820 | 3445 | 3445 | 3445 | 3445 | 276 |
| 227 | 20250226 | 151100 | 1350128000 | 3440 | 3445 | 3445 | 3440 | 1432 |
| 228 | 20250226 | 151000 | 1345195210 | 3440 | 3445 | 3445 | 3440 | 3903 |
| 229 | 20250226 | 150900 | 1331767280 | 3445 | 3440 | 3445 | 3440 | 650 |
| 230 | 20250226 | 150800 | 1329530270 | 3440 | 3440 | 3440 | 3440 | 0 |
| 231 | 20250226 | 150700 | 1329530270 | 3440 | 3430 | 3440 | 3430 | 17691 |
| 232 | 20250226 | 150600 | 1268732680 | 3435 | 3435 | 3440 | 3430 | 1163 |
| 233 | 20250226 | 150500 | 1264741840 | 3435 | 3435 | 3440 | 3430 | 1807 |
| 234 | 20250226 | 150400 | 1258534350 | 3440 | 3440 | 3440 | 3440 | 304 |
| 235 | 20250226 | 150300 | 1257488590 | 3440 | 3440 | 3440 | 3440 | 1 |
| 236 | 20250226 | 150200 | 1257485150 | 3435 | 3435 | 3435 | 3435 | 1400 |
| 237 | 20250226 | 150100 | 1252676150 | 3440 | 3440 | 3440 | 3440 | 7 |
| 238 | 20250226 | 150000 | 1252652070 | 3440 | 3435 | 3440 | 3435 | 675 |
| 239 | 20250226 | 145900 | 1250333190 | 3430 | 3430 | 3435 | 3430 | 365 |
| 240 | 20250226 | 145800 | 1249081110 | 3440 | 3435 | 3440 | 3430 | 79 |
| 241 | 20250226 | 145700 | 1248809740 | 3435 | 3435 | 3440 | 3435 | 5434 |
| 242 | 20250226 | 145600 | 1230141920 | 3440 | 3435 | 3440 | 3435 | 162 |
| 243 | 20250226 | 145500 | 1229584940 | 3440 | 3435 | 3440 | 3435 | 13 |
| 244 | 20250226 | 145400 | 1229540280 | 3435 | 3435 | 3440 | 3435 | 2114 |
| 245 | 20250226 | 145300 | 1222275465 | 3440 | 3440 | 3440 | 3440 | 1 |
| 246 | 20250226 | 145200 | 1222272025 | 3435 | 3435 | 3435 | 3435 | 108 |
| 247 | 20250226 | 145100 | 1221901045 | 3440 | 3440 | 3440 | 3440 | 7 |
| 248 | 20250226 | 145000 | 1221876965 | 3440 | 3435 | 3440 | 3435 | 225 |
| 249 | 20250226 | 144900 | 1221103340 | 3440 | 3440 | 3440 | 3435 | 61 |
| 250 | 20250226 | 144800 | 1220893505 | 3440 | 3435 | 3440 | 3435 | 18 |
| 251 | 20250226 | 144700 | 1220831630 | 3435 | 3440 | 3440 | 3435 | 47 |
| 252 | 20250226 | 144600 | 1220670075 | 3440 | 3440 | 3440 | 3440 | 5 |
| 253 | 20250226 | 144500 | 1220652875 | 3435 | 3440 | 3440 | 3435 | 359 |
| 254 | 20250226 | 144400 | 1219419050 | 3435 | 3435 | 3435 | 3435 | 25 |
| 255 | 20250226 | 144300 | 1219333175 | 3435 | 3440 | 3440 | 3435 | 252 |
| 256 | 20250226 | 144200 | 1218467545 | 3440 | 3435 | 3440 | 3435 | 82 |
| 257 | 20250226 | 144100 | 1218185490 | 3435 | 3435 | 3435 | 3435 | 5 |
| 258 | 20250226 | 144000 | 1218168315 | 3440 | 3440 | 3440 | 3440 | 20 |
| 259 | 20250226 | 143900 | 1218099515 | 3440 | 3440 | 3440 | 3440 | 1 |
| 260 | 20250226 | 143800 | 1218096075 | 3435 | 3440 | 3440 | 3435 | 2 |
| 261 | 20250226 | 143700 | 1218089200 | 3435 | 3440 | 3440 | 3435 | 615 |
| 262 | 20250226 | 143600 | 1215976670 | 3440 | 3435 | 3440 | 3435 | 2 |
| 263 | 20250226 | 143500 | 1215969795 | 3440 | 3435 | 3440 | 3435 | 900 |
| 264 | 20250226 | 143400 | 1212877295 | 3440 | 3440 | 3440 | 3440 | 286 |
| 265 | 20250226 | 143300 | 1211893455 | 3440 | 3440 | 3440 | 3440 | 50 |
| 266 | 20250226 | 143200 | 1211721455 | 3440 | 3435 | 3440 | 3435 | 351 |
| 267 | 20250226 | 143100 | 1210514295 | 3435 | 3440 | 3440 | 3435 | 572 |
| 268 | 20250226 | 143000 | 1208547965 | 3440 | 3440 | 3440 | 3440 | 1 |
| 269 | 20250226 | 142900 | 1208544525 | 3435 | 3435 | 3440 | 3435 | 6 |
| 270 | 20250226 | 142800 | 1208523910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 271 | 20250226 | 142700 | 1208523910 | 3430 | 3435 | 3440 | 3430 | 332 |
| 272 | 20250226 | 142600 | 1207382940 | 3435 | 3435 | 3435 | 3435 | 0 |
| 273 | 20250226 | 142500 | 1207382940 | 3435 | 3435 | 3435 | 3435 | 13 |
| 274 | 20250226 | 142400 | 1207338285 | 3435 | 3435 | 3435 | 3430 | 78 |
| 275 | 20250226 | 142300 | 1207070665 | 3435 | 3435 | 3435 | 3435 | 689 |
| 276 | 20250226 | 142200 | 1204703950 | 3435 | 3430 | 3435 | 3430 | 41 |
| 277 | 20250226 | 142100 | 1204563120 | 3435 | 3435 | 3435 | 3435 | 228 |
| 278 | 20250226 | 142000 | 1203779940 | 3430 | 3430 | 3430 | 3430 | 1 |
| 279 | 20250226 | 141900 | 1203776510 | 3435 | 3435 | 3435 | 3435 | 0 |
| 280 | 20250226 | 141800 | 1203776510 | 3435 | 3435 | 3435 | 3435 | 1 |
| 281 | 20250226 | 141700 | 1203773075 | 3430 | 3430 | 3435 | 3430 | 65 |
| 282 | 20250226 | 141600 | 1203550120 | 3430 | 3430 | 3430 | 3430 | 2001 |
| 283 | 20250226 | 141500 | 1196686690 | 3430 | 3435 | 3435 | 3430 | 56 |
| 284 | 20250226 | 141400 | 1196494605 | 3430 | 3435 | 3440 | 3430 | 1007 |
| 285 | 20250226 | 141300 | 1193035580 | 3430 | 3435 | 3435 | 3430 | 3001 |
| 286 | 20250226 | 141200 | 1182729665 | 3440 | 3440 | 3440 | 3440 | 24 |
| 287 | 20250226 | 141100 | 1182647105 | 3440 | 3440 | 3440 | 3435 | 1806 |
| 288 | 20250226 | 141000 | 1176435360 | 3440 | 3435 | 3440 | 3430 | 1162 |
| 289 | 20250226 | 140900 | 1172444045 | 3440 | 3435 | 3440 | 3435 | 51 |
| 290 | 20250226 | 140800 | 1172268610 | 3440 | 3435 | 3440 | 3430 | 5 |
| 291 | 20250226 | 140700 | 1172251430 | 3445 | 3430 | 3445 | 3430 | 6643 |
| 292 | 20250226 | 140600 | 1149403810 | 3425 | 3425 | 3425 | 3425 | 0 |
| 293 | 20250226 | 140500 | 1149403810 | 3425 | 3430 | 3435 | 3420 | 6648 |
| 294 | 20250226 | 140400 | 1126646660 | 3430 | 3430 | 3430 | 3430 | 125 |
| 295 | 20250226 | 140300 | 1126217910 | 3430 | 3430 | 3430 | 3425 | 6 |
| 296 | 20250226 | 140200 | 1126197345 | 3425 | 3430 | 3430 | 3425 | 603 |
| 297 | 20250226 | 140100 | 1124132065 | 3425 | 3430 | 3430 | 3425 | 9 |
| 298 | 20250226 | 140000 | 1124101235 | 3425 | 3430 | 3430 | 3425 | 2 |
| 299 | 20250226 | 135900 | 1124094380 | 3425 | 3430 | 3430 | 3425 | 245 |
| 300 | 20250226 | 135800 | 1123254035 | 3430 | 3430 | 3430 | 3430 | 0 |
| 301 | 20250226 | 135700 | 1123254035 | 3430 | 3430 | 3430 | 3425 | 3 |
| 302 | 20250226 | 135600 | 1123243750 | 3425 | 3430 | 3430 | 3425 | 1350 |
| 303 | 20250226 | 135500 | 1118618980 | 3425 | 3430 | 3430 | 3425 | 823 |
| 304 | 20250226 | 135400 | 1115799310 | 3430 | 3425 | 3430 | 3425 | 530 |
| 305 | 20250226 | 135300 | 1113981420 | 3430 | 3435 | 3435 | 3430 | 172 |
| 306 | 20250226 | 135200 | 1113391450 | 3430 | 3430 | 3435 | 3430 | 20 |
| 307 | 20250226 | 135100 | 1113322845 | 3435 | 3430 | 3435 | 3425 | 3 |
| 308 | 20250226 | 135000 | 1113312555 | 3430 | 3430 | 3430 | 3425 | 954 |
| 309 | 20250226 | 134900 | 1110040340 | 3425 | 3430 | 3440 | 3425 | 8297 |
| 310 | 20250226 | 134800 | 1081581620 | 3435 | 3435 | 3440 | 3430 | 2097 |
| 311 | 20250226 | 134700 | 1074378425 | 3430 | 3435 | 3435 | 3430 | 399 |
| 312 | 20250226 | 134600 | 1073007870 | 3435 | 3430 | 3435 | 3430 | 4188 |
| 313 | 20250226 | 134500 | 1058642380 | 3430 | 3430 | 3430 | 3430 | 0 |
| 314 | 20250226 | 134400 | 1058642380 | 3430 | 3430 | 3430 | 3430 | 0 |
| 315 | 20250226 | 134300 | 1058642380 | 3430 | 3430 | 3430 | 3430 | 1310 |
| 316 | 20250226 | 134200 | 1054149080 | 3425 | 3425 | 3425 | 3425 | 0 |
| 317 | 20250226 | 134100 | 1054149080 | 3425 | 3430 | 3430 | 3425 | 223 |
| 318 | 20250226 | 134000 | 1053384275 | 3430 | 3430 | 3430 | 3430 | 5 |
| 319 | 20250226 | 133900 | 1053367125 | 3430 | 3425 | 3430 | 3425 | 203 |
| 320 | 20250226 | 133800 | 1052670940 | 3430 | 3430 | 3430 | 3430 | 2 |
| 321 | 20250226 | 133700 | 1052664080 | 3425 | 3430 | 3430 | 3425 | 371 |
| 322 | 20250226 | 133600 | 1051391555 | 3425 | 3425 | 3430 | 3425 | 121 |
| 323 | 20250226 | 133500 | 1050976630 | 3425 | 3430 | 3430 | 3425 | 289 |
| 324 | 20250226 | 133400 | 1049985365 | 3430 | 3430 | 3430 | 3430 | 0 |
| 325 | 20250226 | 133300 | 1049985365 | 3430 | 3430 | 3430 | 3425 | 224 |
| 326 | 20250226 | 133200 | 1049217060 | 3425 | 3430 | 3430 | 3425 | 2 |
| 327 | 20250226 | 133100 | 1049210205 | 3425 | 3425 | 3430 | 3425 | 24 |
| 328 | 20250226 | 133000 | 1049127995 | 3430 | 3430 | 3430 | 3425 | 376 |
| 329 | 20250226 | 132900 | 1047838600 | 3430 | 3430 | 3430 | 3425 | 502 |
| 330 | 20250226 | 132800 | 1046116745 | 3430 | 3430 | 3430 | 3430 | 327 |
| 331 | 20250226 | 132700 | 1044995135 | 3425 | 3425 | 3425 | 3425 | 51 |
| 332 | 20250226 | 132600 | 1044820460 | 3425 | 3425 | 3425 | 3425 | 0 |
| 333 | 20250226 | 132500 | 1044820460 | 3425 | 3425 | 3425 | 3425 | 2000 |
| 334 | 20250226 | 132400 | 1037970460 | 3425 | 3430 | 3430 | 3425 | 283 |
| 335 | 20250226 | 132300 | 1037000285 | 3430 | 3430 | 3430 | 3430 | 2 |
| 336 | 20250226 | 132200 | 1036993425 | 3435 | 3425 | 3435 | 3425 | 103 |
| 337 | 20250226 | 132100 | 1036640635 | 3435 | 3435 | 3435 | 3435 | 20 |
| 338 | 20250226 | 132000 | 1036571935 | 3435 | 3435 | 3435 | 3435 | 0 |
| 339 | 20250226 | 131900 | 1036571935 | 3435 | 3430 | 3435 | 3425 | 1005 |
| 340 | 20250226 | 131800 | 1033125430 | 3435 | 3430 | 3435 | 3430 | 52 |
| 341 | 20250226 | 131700 | 1032947065 | 3435 | 3430 | 3435 | 3430 | 5 |
| 342 | 20250226 | 131600 | 1032929910 | 3430 | 3425 | 3430 | 3425 | 197 |
| 343 | 20250226 | 131500 | 1032254290 | 3425 | 3430 | 3430 | 3425 | 2732 |
| 344 | 20250226 | 131400 | 1022883585 | 3435 | 3435 | 3435 | 3435 | 2 |
| 345 | 20250226 | 131300 | 1022876715 | 3435 | 3430 | 3435 | 3430 | 376 |
| 346 | 20250226 | 131200 | 1021585160 | 3435 | 3435 | 3435 | 3430 | 240 |
| 347 | 20250226 | 131100 | 1020760770 | 3435 | 3435 | 3435 | 3430 | 284 |
| 348 | 20250226 | 131000 | 1019785235 | 3440 | 3435 | 3440 | 3435 | 2300 |
| 349 | 20250226 | 130900 | 1011884730 | 3445 | 3440 | 3445 | 3440 | 1727 |
| 350 | 20250226 | 130800 | 1005943845 | 3440 | 3440 | 3440 | 3440 | 424 |
| 351 | 20250226 | 130700 | 1004485285 | 3440 | 3440 | 3440 | 3440 | 276 |
| 352 | 20250226 | 130600 | 1003535845 | 3440 | 3440 | 3440 | 3440 | 191 |
| 353 | 20250226 | 130500 | 1002878805 | 3435 | 3440 | 3440 | 3435 | 11 |
| 354 | 20250226 | 130400 | 1002841005 | 3440 | 3440 | 3440 | 3440 | 2 |
| 355 | 20250226 | 130300 | 1002834125 | 3435 | 3435 | 3435 | 3435 | 0 |
| 356 | 20250226 | 130200 | 1002834125 | 3435 | 3435 | 3435 | 3435 | 1304 |
| 357 | 20250226 | 130100 | 998354885 | 3435 | 3435 | 3435 | 3435 | 1 |
| 358 | 20250226 | 130000 | 998351450 | 3425 | 3425 | 3430 | 3425 | 518 |
| 359 | 20250226 | 125900 | 996574895 | 3425 | 3425 | 3425 | 3425 | 0 |
| 360 | 20250226 | 125800 | 996574895 | 3425 | 3425 | 3425 | 3425 | 0 |
| 361 | 20250226 | 125700 | 996574895 | 3425 | 3425 | 3425 | 3425 | 1292 |
| 362 | 20250226 | 125600 | 992149795 | 3425 | 3425 | 3425 | 3425 | 0 |
| 363 | 20250226 | 125500 | 992149795 | 3425 | 3430 | 3435 | 3425 | 3151 |
| 364 | 20250226 | 125400 | 981344860 | 3430 | 3440 | 3440 | 3430 | 3975 |
| 365 | 20250226 | 125300 | 967710520 | 3435 | 3440 | 3440 | 3435 | 333 |
| 366 | 20250226 | 125200 | 966566650 | 3440 | 3440 | 3440 | 3440 | 0 |
| 367 | 20250226 | 125100 | 966566650 | 3440 | 3435 | 3440 | 3435 | 324 |
| 368 | 20250226 | 125000 | 965452095 | 3430 | 3430 | 3430 | 3430 | 0 |
| 369 | 20250226 | 124900 | 965452095 | 3430 | 3435 | 3435 | 3430 | 2 |
| 370 | 20250226 | 124800 | 965445230 | 3435 | 3435 | 3440 | 3430 | 393 |
| 371 | 20250226 | 124700 | 964095130 | 3435 | 3435 | 3435 | 3435 | 0 |
| 372 | 20250226 | 124600 | 964095130 | 3435 | 3435 | 3435 | 3435 | 1 |
| 373 | 20250226 | 124500 | 964091695 | 3440 | 3440 | 3440 | 3440 | 0 |
| 374 | 20250226 | 124400 | 964091695 | 3440 | 3435 | 3440 | 3435 | 330 |
| 375 | 20250226 | 124300 | 962957390 | 3440 | 3440 | 3440 | 3440 | 70 |
| 376 | 20250226 | 124200 | 962716590 | 3440 | 3440 | 3440 | 3440 | 105 |
| 377 | 20250226 | 124100 | 962355390 | 3440 | 3435 | 3440 | 3430 | 13 |
| 378 | 20250226 | 124000 | 962310715 | 3430 | 3435 | 3440 | 3430 | 11 |
| 379 | 20250226 | 123900 | 962272965 | 3430 | 3430 | 3430 | 3430 | 15 |
| 380 | 20250226 | 123800 | 962221515 | 3430 | 3435 | 3435 | 3430 | 1978 |
| 381 | 20250226 | 123700 | 955434335 | 3440 | 3440 | 3440 | 3440 | 1 |
| 382 | 20250226 | 123600 | 955430895 | 3435 | 3440 | 3440 | 3435 | 16 |
| 383 | 20250226 | 123500 | 955375930 | 3435 | 3435 | 3435 | 3435 | 1 |
| 384 | 20250226 | 123400 | 955372495 | 3440 | 3440 | 3440 | 3440 | 1000 |
| 385 | 20250226 | 123300 | 951932495 | 3445 | 3445 | 3445 | 3445 | 0 |
| 386 | 20250226 | 123200 | 951932495 | 3445 | 3445 | 3445 | 3445 | 0 |
| 387 | 20250226 | 123100 | 951932495 | 3445 | 3445 | 3445 | 3445 | 1 |
| 388 | 20250226 | 123000 | 951929050 | 3430 | 3430 | 3430 | 3430 | 0 |
| 389 | 20250226 | 122900 | 951929050 | 3430 | 3430 | 3430 | 3430 | 0 |
| 390 | 20250226 | 122800 | 951929050 | 3430 | 3430 | 3430 | 3430 | 1692 |
| 391 | 20250226 | 122700 | 946125490 | 3445 | 3445 | 3445 | 3445 | 0 |
| 392 | 20250226 | 122600 | 946125490 | 3445 | 3445 | 3445 | 3445 | 0 |
| 393 | 20250226 | 122500 | 946125490 | 3445 | 3435 | 3445 | 3435 | 6 |
| 394 | 20250226 | 122400 | 946104850 | 3430 | 3430 | 3430 | 3430 | 16 |
| 395 | 20250226 | 122300 | 946049970 | 3435 | 3435 | 3435 | 3430 | 4004 |
| 396 | 20250226 | 122200 | 932315395 | 3440 | 3440 | 3440 | 3440 | 105 |
| 397 | 20250226 | 122100 | 931954195 | 3435 | 3435 | 3435 | 3435 | 1 |
| 398 | 20250226 | 122000 | 931950760 | 3440 | 3440 | 3440 | 3440 | 1 |
| 399 | 20250226 | 121900 | 931947320 | 3435 | 3440 | 3440 | 3435 | 2647 |
| 400 | 20250226 | 121800 | 922847535 | 3445 | 3445 | 3445 | 3445 | 50 |
| 401 | 20250226 | 121700 | 922675285 | 3440 | 3440 | 3440 | 3440 | 20 |
| 402 | 20250226 | 121600 | 922606485 | 3450 | 3450 | 3450 | 3445 | 1099 |
| 403 | 20250226 | 121500 | 918820420 | 3445 | 3445 | 3445 | 3445 | 1082 |
| 404 | 20250226 | 121400 | 915092930 | 3440 | 3440 | 3440 | 3440 | 93 |
| 405 | 20250226 | 121300 | 914773010 | 3440 | 3440 | 3440 | 3440 | 0 |
| 406 | 20250226 | 121200 | 914773010 | 3440 | 3440 | 3440 | 3440 | 2 |
| 407 | 20250226 | 121100 | 914766130 | 3440 | 3445 | 3445 | 3440 | 103 |
| 408 | 20250226 | 121000 | 914411300 | 3440 | 3445 | 3445 | 3440 | 2 |
| 409 | 20250226 | 120900 | 914404415 | 3440 | 3440 | 3440 | 3440 | 44 |
| 410 | 20250226 | 120800 | 914253055 | 3440 | 3445 | 3445 | 3440 | 4 |
| 411 | 20250226 | 120700 | 914239285 | 3440 | 3440 | 3440 | 3440 | 1 |
| 412 | 20250226 | 120600 | 914235845 | 3440 | 3445 | 3445 | 3440 | 55 |
| 413 | 20250226 | 120500 | 914046375 | 3445 | 3445 | 3450 | 3445 | 417 |
| 414 | 20250226 | 120400 | 912609735 | 3450 | 3445 | 3450 | 3445 | 10 |
| 415 | 20250226 | 120300 | 912575280 | 3445 | 3445 | 3445 | 3445 | 300 |
| 416 | 20250226 | 120200 | 911541780 | 3450 | 3450 | 3450 | 3450 | 0 |
| 417 | 20250226 | 120100 | 911541780 | 3450 | 3445 | 3450 | 3445 | 77 |
| 418 | 20250226 | 120000 | 911276490 | 3445 | 3445 | 3445 | 3445 | 0 |
| 419 | 20250226 | 115900 | 911276490 | 3445 | 3445 | 3445 | 3445 | 0 |
| 420 | 20250226 | 115800 | 911276490 | 3445 | 3445 | 3445 | 3445 | 0 |
| 421 | 20250226 | 115700 | 911276490 | 3445 | 3445 | 3445 | 3445 | 20 |
| 422 | 20250226 | 115600 | 911207590 | 3445 | 3445 | 3445 | 3445 | 110 |
| 423 | 20250226 | 115500 | 910828640 | 3450 | 3445 | 3450 | 3445 | 417 |
| 424 | 20250226 | 115400 | 909390010 | 3445 | 3450 | 3450 | 3445 | 110 |
| 425 | 20250226 | 115300 | 909011055 | 3445 | 3445 | 3445 | 3445 | 0 |
| 426 | 20250226 | 115200 | 909011055 | 3445 | 3445 | 3445 | 3445 | 11 |
| 427 | 20250226 | 115100 | 908973160 | 3445 | 3445 | 3450 | 3445 | 32 |
| 428 | 20250226 | 115000 | 908862770 | 3445 | 3445 | 3445 | 3445 | 2 |
| 429 | 20250226 | 114900 | 908855880 | 3445 | 3450 | 3450 | 3445 | 62 |
| 430 | 20250226 | 114800 | 908642040 | 3450 | 3450 | 3450 | 3445 | 90 |
| 431 | 20250226 | 114700 | 908331545 | 3450 | 3450 | 3450 | 3450 | 228 |
| 432 | 20250226 | 114600 | 907544945 | 3450 | 3455 | 3455 | 3450 | 1793 |
| 433 | 20250226 | 114500 | 901356345 | 3460 | 3455 | 3460 | 3455 | 2 |
| 434 | 20250226 | 114400 | 901349430 | 3455 | 3450 | 3455 | 3450 | 530 |
| 435 | 20250226 | 114300 | 899518430 | 3455 | 3455 | 3455 | 3455 | 1008 |
| 436 | 20250226 | 114200 | 896035790 | 3455 | 3455 | 3455 | 3455 | 340 |
| 437 | 20250226 | 114100 | 894861090 | 3455 | 3460 | 3460 | 3455 | 505 |
| 438 | 20250226 | 114000 | 893113815 | 3460 | 3460 | 3460 | 3460 | 14 |
| 439 | 20250226 | 113900 | 893065375 | 3455 | 3460 | 3460 | 3455 | 15 |
| 440 | 20250226 | 113800 | 893013480 | 3450 | 3450 | 3455 | 3450 | 22 |
| 441 | 20250226 | 113700 | 892937575 | 3455 | 3455 | 3455 | 3450 | 1200 |
| 442 | 20250226 | 113600 | 888791580 | 3460 | 3455 | 3465 | 3455 | 1454 |
| 443 | 20250226 | 113500 | 883760920 | 3460 | 3460 | 3460 | 3460 | 5 |
| 444 | 20250226 | 113400 | 883743620 | 3460 | 3460 | 3460 | 3455 | 502 |
| 445 | 20250226 | 113300 | 882006705 | 3455 | 3460 | 3465 | 3455 | 11843 |
| 446 | 20250226 | 113200 | 840973625 | 3460 | 3440 | 3465 | 3440 | 16746 |
| 447 | 20250226 | 113100 | 783082330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 448 | 20250226 | 113000 | 783082330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 449 | 20250226 | 112900 | 783082330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 450 | 20250226 | 112800 | 783082330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 451 | 20250226 | 112700 | 783082330 | 3445 | 3435 | 3445 | 3430 | 1129 |
| 452 | 20250226 | 112600 | 779206850 | 3440 | 3440 | 3440 | 3440 | 2540 |
| 453 | 20250226 | 112500 | 770469250 | 3440 | 3440 | 3440 | 3440 | 1 |
| 454 | 20250226 | 112400 | 770465810 | 3435 | 3435 | 3435 | 3435 | 1 |
| 455 | 20250226 | 112300 | 770462375 | 3435 | 3430 | 3435 | 3430 | 1016 |
| 456 | 20250226 | 112200 | 766977490 | 3430 | 3430 | 3430 | 3430 | 0 |
| 457 | 20250226 | 112100 | 766977490 | 3430 | 3440 | 3440 | 3430 | 3007 |
| 458 | 20250226 | 112000 | 756655320 | 3440 | 3440 | 3440 | 3440 | 45 |
| 459 | 20250226 | 111900 | 756500520 | 3440 | 3440 | 3440 | 3440 | 6 |
| 460 | 20250226 | 111800 | 756479880 | 3440 | 3435 | 3440 | 3435 | 456 |
| 461 | 20250226 | 111700 | 754911300 | 3435 | 3435 | 3435 | 3435 | 86 |
| 462 | 20250226 | 111600 | 754615890 | 3440 | 3440 | 3440 | 3440 | 6 |
| 463 | 20250226 | 111500 | 754595250 | 3440 | 3440 | 3440 | 3440 | 100 |
| 464 | 20250226 | 111400 | 754251250 | 3435 | 3435 | 3435 | 3435 | 0 |
| 465 | 20250226 | 111300 | 754251250 | 3435 | 3435 | 3435 | 3435 | 19 |
| 466 | 20250226 | 111200 | 754185985 | 3435 | 3430 | 3435 | 3430 | 1564 |
| 467 | 20250226 | 111100 | 748813675 | 3435 | 3435 | 3435 | 3430 | 1166 |
| 468 | 20250226 | 111000 | 744808470 | 3430 | 3430 | 3435 | 3430 | 166 |
| 469 | 20250226 | 110900 | 744238500 | 3430 | 3430 | 3430 | 3430 | 141 |
| 470 | 20250226 | 110800 | 743754870 | 3430 | 3435 | 3435 | 3430 | 3065 |
| 471 | 20250226 | 110700 | 733226600 | 3435 | 3440 | 3440 | 3435 | 730 |
| 472 | 20250226 | 110600 | 730715405 | 3435 | 3435 | 3435 | 3435 | 0 |
| 473 | 20250226 | 110500 | 730715405 | 3435 | 3435 | 3435 | 3435 | 3 |
| 474 | 20250226 | 110400 | 730705100 | 3435 | 3435 | 3435 | 3435 | 154 |
| 475 | 20250226 | 110300 | 730176110 | 3435 | 3435 | 3435 | 3435 | 1803 |
| 476 | 20250226 | 110200 | 723982805 | 3435 | 3435 | 3435 | 3435 | 31 |
| 477 | 20250226 | 110100 | 723876320 | 3435 | 3440 | 3440 | 3435 | 1005 |
| 478 | 20250226 | 110000 | 720424140 | 3435 | 3440 | 3440 | 3435 | 141 |
| 479 | 20250226 | 105900 | 719939750 | 3435 | 3440 | 3440 | 3435 | 5062 |
| 480 | 20250226 | 105800 | 702535440 | 3445 | 3445 | 3445 | 3445 | 3 |
| 481 | 20250226 | 105700 | 702525105 | 3445 | 3445 | 3445 | 3445 | 2 |
| 482 | 20250226 | 105600 | 702518215 | 3440 | 3440 | 3440 | 3440 | 581 |
| 483 | 20250226 | 105500 | 700519575 | 3435 | 3435 | 3435 | 3435 | 0 |
| 484 | 20250226 | 105400 | 700519575 | 3435 | 3435 | 3435 | 3435 | 214 |
| 485 | 20250226 | 105300 | 699784485 | 3435 | 3440 | 3440 | 3435 | 520 |
| 486 | 20250226 | 105200 | 697995690 | 3440 | 3440 | 3440 | 3440 | 502 |
| 487 | 20250226 | 105100 | 696268810 | 3440 | 3440 | 3440 | 3440 | 80 |
| 488 | 20250226 | 105000 | 695993610 | 3440 | 3440 | 3440 | 3440 | 18 |
| 489 | 20250226 | 104900 | 695931690 | 3445 | 3440 | 3445 | 3440 | 550 |
| 490 | 20250226 | 104800 | 694039440 | 3440 | 3445 | 3445 | 3440 | 881 |
| 491 | 20250226 | 104700 | 691008795 | 3440 | 3440 | 3440 | 3440 | 351 |
| 492 | 20250226 | 104600 | 689801355 | 3440 | 3440 | 3440 | 3440 | 3127 |
| 493 | 20250226 | 104500 | 679044475 | 3445 | 3445 | 3450 | 3445 | 45 |
| 494 | 20250226 | 104400 | 678889445 | 3445 | 3445 | 3445 | 3445 | 200 |
| 495 | 20250226 | 104300 | 678200445 | 3445 | 3445 | 3445 | 3445 | 1000 |
| 496 | 20250226 | 104200 | 674755445 | 3445 | 3445 | 3450 | 3445 | 2781 |
| 497 | 20250226 | 104100 | 665174870 | 3450 | 3450 | 3450 | 3445 | 205 |
| 498 | 20250226 | 104000 | 664467645 | 3450 | 3450 | 3450 | 3450 | 35 |
| 499 | 20250226 | 103900 | 664346895 | 3450 | 3450 | 3450 | 3450 | 52 |
| 500 | 20250226 | 103800 | 664167495 | 3450 | 3450 | 3450 | 3450 | 311 |
| 501 | 20250226 | 103700 | 663094545 | 3445 | 3450 | 3450 | 3445 | 152 |
| 502 | 20250226 | 103600 | 662570155 | 3445 | 3450 | 3450 | 3445 | 200 |
| 503 | 20250226 | 103500 | 661881150 | 3450 | 3450 | 3450 | 3450 | 914 |
| 504 | 20250226 | 103400 | 658727850 | 3455 | 3455 | 3455 | 3455 | 434 |
| 505 | 20250226 | 103300 | 657228380 | 3455 | 3455 | 3455 | 3450 | 652 |
| 506 | 20250226 | 103200 | 654975820 | 3455 | 3455 | 3455 | 3450 | 376 |
| 507 | 20250226 | 103100 | 653676840 | 3450 | 3450 | 3450 | 3450 | 101 |
| 508 | 20250226 | 103000 | 653328390 | 3455 | 3455 | 3455 | 3455 | 1128 |
| 509 | 20250226 | 102900 | 649431150 | 3455 | 3455 | 3455 | 3450 | 424 |
| 510 | 20250226 | 102800 | 647966540 | 3455 | 3450 | 3455 | 3450 | 245 |
| 511 | 20250226 | 102700 | 647121285 | 3450 | 3450 | 3450 | 3450 | 408 |
| 512 | 20250226 | 102600 | 645713685 | 3450 | 3450 | 3450 | 3450 | 50 |
| 513 | 20250226 | 102500 | 645541185 | 3450 | 3450 | 3450 | 3450 | 0 |
| 514 | 20250226 | 102400 | 645541185 | 3450 | 3450 | 3450 | 3450 | 96 |
| 515 | 20250226 | 102300 | 645209985 | 3445 | 3445 | 3445 | 3445 | 357 |
| 516 | 20250226 | 102200 | 643980120 | 3445 | 3450 | 3450 | 3445 | 1808 |
| 517 | 20250226 | 102100 | 637751495 | 3450 | 3450 | 3450 | 3450 | 66 |
| 518 | 20250226 | 102000 | 637523795 | 3450 | 3450 | 3450 | 3450 | 2 |
| 519 | 20250226 | 101900 | 637516895 | 3440 | 3450 | 3450 | 3440 | 9 |
| 520 | 20250226 | 101800 | 637485865 | 3445 | 3440 | 3445 | 3440 | 2166 |
| 521 | 20250226 | 101700 | 630033995 | 3445 | 3440 | 3445 | 3440 | 398 |
| 522 | 20250226 | 101600 | 628663945 | 3440 | 3440 | 3440 | 3440 | 1 |
| 523 | 20250226 | 101500 | 628660505 | 3445 | 3445 | 3445 | 3440 | 2533 |
| 524 | 20250226 | 101400 | 619934325 | 3445 | 3450 | 3450 | 3445 | 308 |
| 525 | 20250226 | 101300 | 618872250 | 3450 | 3450 | 3455 | 3450 | 1128 |
| 526 | 20250226 | 101200 | 614980640 | 3450 | 3450 | 3455 | 3450 | 115 |
| 527 | 20250226 | 101100 | 614583470 | 3445 | 3445 | 3445 | 3445 | 1747 |
| 528 | 20250226 | 101000 | 608565055 | 3455 | 3450 | 3455 | 3445 | 1165 |
| 529 | 20250226 | 100900 | 604548785 | 3455 | 3445 | 3455 | 3445 | 502 |
| 530 | 20250226 | 100800 | 602816885 | 3455 | 3455 | 3455 | 3455 | 44 |
| 531 | 20250226 | 100700 | 602664865 | 3450 | 3450 | 3455 | 3450 | 1913 |
| 532 | 20250226 | 100600 | 596064365 | 3455 | 3450 | 3455 | 3450 | 1736 |
| 533 | 20250226 | 100500 | 590069070 | 3450 | 3455 | 3455 | 3450 | 300 |
| 534 | 20250226 | 100400 | 589032780 | 3455 | 3445 | 3455 | 3445 | 126 |
| 535 | 20250226 | 100300 | 588597775 | 3455 | 3450 | 3455 | 3445 | 161 |
| 536 | 20250226 | 100200 | 588042525 | 3455 | 3455 | 3455 | 3455 | 1 |
| 537 | 20250226 | 100100 | 588039070 | 3455 | 3455 | 3455 | 3455 | 46 |
| 538 | 20250226 | 100000 | 587880140 | 3450 | 3450 | 3450 | 3450 | 1726 |
| 539 | 20250226 | 095900 | 581925440 | 3445 | 3440 | 3445 | 3440 | 1103 |
| 540 | 20250226 | 095800 | 578128610 | 3445 | 3445 | 3450 | 3445 | 4869 |
| 541 | 20250226 | 095700 | 561354900 | 3445 | 3450 | 3450 | 3445 | 478 |
| 542 | 20250226 | 095600 | 559706725 | 3450 | 3445 | 3450 | 3445 | 23 |
| 543 | 20250226 | 095500 | 559627390 | 3440 | 3450 | 3450 | 3440 | 3550 |
| 544 | 20250226 | 095400 | 547391505 | 3450 | 3450 | 3450 | 3450 | 68 |
| 545 | 20250226 | 095300 | 547156905 | 3450 | 3450 | 3450 | 3450 | 2273 |
| 546 | 20250226 | 095200 | 539315055 | 3455 | 3460 | 3460 | 3455 | 430 |
| 547 | 20250226 | 095100 | 537828570 | 3460 | 3450 | 3460 | 3450 | 3755 |
| 548 | 20250226 | 095000 | 524855135 | 3450 | 3440 | 3450 | 3440 | 6055 |
| 549 | 20250226 | 094900 | 503970050 | 3445 | 3445 | 3445 | 3445 | 100 |
| 550 | 20250226 | 094800 | 503625550 | 3450 | 3445 | 3450 | 3445 | 2142 |
| 551 | 20250226 | 094700 | 496246330 | 3445 | 3440 | 3445 | 3440 | 148 |
| 552 | 20250226 | 094600 | 495736985 | 3440 | 3445 | 3445 | 3440 | 856 |
| 553 | 20250226 | 094500 | 492792290 | 3445 | 3450 | 3450 | 3445 | 2037 |
| 554 | 20250226 | 094400 | 485766685 | 3445 | 3450 | 3450 | 3445 | 786 |
| 555 | 20250226 | 094300 | 483056380 | 3445 | 3440 | 3445 | 3440 | 423 |
| 556 | 20250226 | 094200 | 481599150 | 3435 | 3445 | 3445 | 3435 | 5684 |
| 557 | 20250226 | 094100 | 462048660 | 3440 | 3440 | 3445 | 3435 | 2863 |
| 558 | 20250226 | 094000 | 452199935 | 3450 | 3445 | 3450 | 3445 | 2301 |
| 559 | 20250226 | 093900 | 444271995 | 3450 | 3445 | 3450 | 3445 | 88 |
| 560 | 20250226 | 093800 | 443968400 | 3445 | 3450 | 3450 | 3445 | 727 |
| 561 | 20250226 | 093700 | 441462840 | 3445 | 3450 | 3455 | 3445 | 2406 |
| 562 | 20250226 | 093600 | 433170540 | 3455 | 3445 | 3455 | 3445 | 306 |
| 563 | 20250226 | 093500 | 432114310 | 3445 | 3440 | 3450 | 3440 | 1094 |
| 564 | 20250226 | 093400 | 428349750 | 3435 | 3445 | 3445 | 3435 | 2470 |
| 565 | 20250226 | 093300 | 419852975 | 3445 | 3455 | 3460 | 3445 | 4450 |
| 566 | 20250226 | 093200 | 404506330 | 3450 | 3460 | 3460 | 3445 | 3657 |
| 567 | 20250226 | 093100 | 391878065 | 3460 | 3420 | 3460 | 3420 | 17751 |
| 568 | 20250226 | 093000 | 330724395 | 3430 | 3430 | 3430 | 3420 | 1576 |
| 569 | 20250226 | 092900 | 325332435 | 3420 | 3420 | 3430 | 3420 | 1081 |
| 570 | 20250226 | 092800 | 321634620 | 3420 | 3415 | 3420 | 3415 | 1284 |
| 571 | 20250226 | 092700 | 317243590 | 3420 | 3425 | 3425 | 3420 | 3708 |
| 572 | 20250226 | 092600 | 304551225 | 3420 | 3430 | 3430 | 3415 | 13727 |
| 573 | 20250226 | 092500 | 257598710 | 3425 | 3445 | 3445 | 3425 | 16618 |
| 574 | 20250226 | 092400 | 200498920 | 3440 | 3440 | 3440 | 3440 | 2086 |
| 575 | 20250226 | 092300 | 193323080 | 3440 | 3440 | 3440 | 3440 | 3261 |
| 576 | 20250226 | 092200 | 182105240 | 3440 | 3435 | 3440 | 3435 | 375 |
| 577 | 20250226 | 092100 | 180815255 | 3440 | 3440 | 3440 | 3435 | 77 |
| 578 | 20250226 | 092000 | 180550750 | 3435 | 3440 | 3440 | 3435 | 770 |
| 579 | 20250226 | 091900 | 177905475 | 3440 | 3435 | 3440 | 3435 | 741 |
| 580 | 20250226 | 091800 | 175359045 | 3435 | 3430 | 3435 | 3430 | 1480 |
| 581 | 20250226 | 091700 | 170275345 | 3430 | 3425 | 3430 | 3425 | 435 |
| 582 | 20250226 | 091600 | 168783370 | 3430 | 3440 | 3440 | 3430 | 4575 |
| 583 | 20250226 | 091500 | 153086360 | 3435 | 3435 | 3435 | 3435 | 710 |
| 584 | 20250226 | 091400 | 150647510 | 3435 | 3430 | 3440 | 3430 | 2735 |
| 585 | 20250226 | 091300 | 141247710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 586 | 20250226 | 091200 | 141247710 | 3425 | 3440 | 3440 | 3425 | 7936 |
| 587 | 20250226 | 091100 | 113992875 | 3435 | 3430 | 3440 | 3430 | 2293 |
| 588 | 20250226 | 091000 | 106122535 | 3430 | 3435 | 3435 | 3430 | 4371 |
| 589 | 20250226 | 090900 | 91110815 | 3440 | 3435 | 3440 | 3435 | 61 |
| 590 | 20250226 | 090800 | 90901230 | 3435 | 3435 | 3435 | 3435 | 2251 |
| 591 | 20250226 | 090700 | 83169045 | 3435 | 3445 | 3445 | 3435 | 2597 |
| 592 | 20250226 | 090600 | 74246200 | 3445 | 3445 | 3445 | 3445 | 558 |
| 593 | 20250226 | 090500 | 72323890 | 3450 | 3450 | 3450 | 3440 | 4256 |
| 594 | 20250226 | 090400 | 57656440 | 3450 | 3440 | 3450 | 3440 | 1845 |
| 595 | 20250226 | 090300 | 51299690 | 3440 | 3435 | 3440 | 3435 | 194 |
| 596 | 20250226 | 090200 | 50632525 | 3440 | 3450 | 3450 | 3440 | 4116 |
| 597 | 20250226 | 090100 | 36453265 | 3455 | 3455 | 3460 | 3455 | 2451 |
| 598 | 20250226 | 090000 | 27979535 | 3455 | 3410 | 3455 | 3410 | 8135 |