31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 193500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 3872 |
| 3 | 20250226 | 193400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 4 | 20250226 | 193300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 5 | 20250226 | 193200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 6 | 20250226 | 193100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 7 | 20250226 | 193000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 8 | 20250226 | 192900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 9 | 20250226 | 192800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 10 | 20250226 | 192700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 11 | 20250226 | 192600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 12 | 20250226 | 192500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 13 | 20250226 | 192400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 14 | 20250226 | 192300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 15 | 20250226 | 192200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 16 | 20250226 | 192100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 17 | 20250226 | 192000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 18 | 20250226 | 191900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 19 | 20250226 | 191800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 20 | 20250226 | 191700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 21 | 20250226 | 191600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 22 | 20250226 | 191500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 23 | 20250226 | 191400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 24 | 20250226 | 191300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 25 | 20250226 | 191200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 26 | 20250226 | 191100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 27 | 20250226 | 191000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 28 | 20250226 | 190900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 29 | 20250226 | 190800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 30 | 20250226 | 190700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 31 | 20250226 | 190600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 32 | 20250226 | 190500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 3872 |
| 33 | 20250226 | 190400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 34 | 20250226 | 190300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 35 | 20250226 | 190200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 36 | 20250226 | 190100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 37 | 20250226 | 190000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 38 | 20250226 | 185900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 39 | 20250226 | 185800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 40 | 20250226 | 185700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 41 | 20250226 | 185600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 42 | 20250226 | 185500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 43 | 20250226 | 185400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 44 | 20250226 | 185300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 45 | 20250226 | 185200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 46 | 20250226 | 185100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 47 | 20250226 | 185000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 48 | 20250226 | 184900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 49 | 20250226 | 184800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 50 | 20250226 | 184700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 51 | 20250226 | 184600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 52 | 20250226 | 184500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 53 | 20250226 | 184400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 54 | 20250226 | 184300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 55 | 20250226 | 184200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 56 | 20250226 | 184100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 57 | 20250226 | 184000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 58 | 20250226 | 183900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 59 | 20250226 | 183800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 60 | 20250226 | 183700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 61 | 20250226 | 183600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 62 | 20250226 | 183500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 3872 |
| 63 | 20250226 | 183400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 64 | 20250226 | 183300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 65 | 20250226 | 183200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 66 | 20250226 | 183100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 67 | 20250226 | 183000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 68 | 20250226 | 182900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 69 | 20250226 | 182800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 70 | 20250226 | 182700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 71 | 20250226 | 182600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 72 | 20250226 | 182500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 73 | 20250226 | 182400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 74 | 20250226 | 182300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 75 | 20250226 | 182200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 76 | 20250226 | 182100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 77 | 20250226 | 182000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 78 | 20250226 | 181900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 79 | 20250226 | 181800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 80 | 20250226 | 181700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 81 | 20250226 | 181600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 82 | 20250226 | 181500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 83 | 20250226 | 181400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 84 | 20250226 | 181300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 85 | 20250226 | 181200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 86 | 20250226 | 181100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 87 | 20250226 | 181000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 88 | 20250226 | 180900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 89 | 20250226 | 180800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 90 | 20250226 | 180700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 91 | 20250226 | 180600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 92 | 20250226 | 180500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 3872 |
| 93 | 20250226 | 180400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 94 | 20250226 | 180300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 95 | 20250226 | 180200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 96 | 20250226 | 180100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 97 | 20250226 | 180000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 98 | 20250226 | 175900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 99 | 20250226 | 175800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 100 | 20250226 | 175700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 101 | 20250226 | 175600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 102 | 20250226 | 175500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 103 | 20250226 | 175400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 104 | 20250226 | 175300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 105 | 20250226 | 175200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 106 | 20250226 | 175100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 107 | 20250226 | 175000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 108 | 20250226 | 174900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 109 | 20250226 | 174800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 110 | 20250226 | 174700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 111 | 20250226 | 174600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 112 | 20250226 | 174500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 113 | 20250226 | 174400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 114 | 20250226 | 174300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 115 | 20250226 | 174200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 116 | 20250226 | 174100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 117 | 20250226 | 174000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 118 | 20250226 | 173900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 119 | 20250226 | 173800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 120 | 20250226 | 173700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 121 | 20250226 | 173600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 122 | 20250226 | 173500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 3872 |
| 123 | 20250226 | 173400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 124 | 20250226 | 173300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 125 | 20250226 | 173200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 126 | 20250226 | 173100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 127 | 20250226 | 173000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 128 | 20250226 | 172900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 129 | 20250226 | 172800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 130 | 20250226 | 172700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 131 | 20250226 | 172600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 132 | 20250226 | 172500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 133 | 20250226 | 172400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 134 | 20250226 | 172300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 135 | 20250226 | 172200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 136 | 20250226 | 172100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 137 | 20250226 | 172000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 138 | 20250226 | 171900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 139 | 20250226 | 171800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 140 | 20250226 | 171700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 141 | 20250226 | 171600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 142 | 20250226 | 171500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 143 | 20250226 | 171400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 144 | 20250226 | 171300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 145 | 20250226 | 171200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 146 | 20250226 | 171100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 147 | 20250226 | 171000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 148 | 20250226 | 170900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 149 | 20250226 | 170800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 150 | 20250226 | 170700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 151 | 20250226 | 170600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 152 | 20250226 | 170500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 3872 |
| 153 | 20250226 | 170400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 154 | 20250226 | 170300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 155 | 20250226 | 170200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 156 | 20250226 | 170100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 157 | 20250226 | 170000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 158 | 20250226 | 165900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 159 | 20250226 | 165800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 160 | 20250226 | 165700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 161 | 20250226 | 165600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 162 | 20250226 | 165500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 163 | 20250226 | 165400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 164 | 20250226 | 165300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 165 | 20250226 | 165200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 166 | 20250226 | 165100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 167 | 20250226 | 165000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 168 | 20250226 | 164900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 169 | 20250226 | 164800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 170 | 20250226 | 164700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 171 | 20250226 | 164600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 172 | 20250226 | 164500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 173 | 20250226 | 164400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 174 | 20250226 | 164300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 175 | 20250226 | 164200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 176 | 20250226 | 164100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 177 | 20250226 | 164000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 178 | 20250226 | 163900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 179 | 20250226 | 163800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 180 | 20250226 | 163700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 181 | 20250226 | 163600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 182 | 20250226 | 163500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 3872 |
| 183 | 20250226 | 163400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 184 | 20250226 | 163300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 185 | 20250226 | 163200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 186 | 20250226 | 163100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 187 | 20250226 | 163000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 188 | 20250226 | 162900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 189 | 20250226 | 162800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 190 | 20250226 | 162700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 191 | 20250226 | 162600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 192 | 20250226 | 162500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 193 | 20250226 | 162400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 194 | 20250226 | 162300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 195 | 20250226 | 162200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 196 | 20250226 | 162100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 197 | 20250226 | 162000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 198 | 20250226 | 161900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 199 | 20250226 | 161800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 200 | 20250226 | 161700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 201 | 20250226 | 161600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 202 | 20250226 | 161500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 203 | 20250226 | 161400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 204 | 20250226 | 161300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 205 | 20250226 | 161200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 206 | 20250226 | 161100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 207 | 20250226 | 161000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 208 | 20250226 | 160900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 209 | 20250226 | 160800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 210 | 20250226 | 160700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 211 | 20250226 | 160600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 212 | 20250226 | 160500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 3872 |
| 213 | 20250226 | 160400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 214 | 20250226 | 160300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 215 | 20250226 | 160200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 216 | 20250226 | 160100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 217 | 20250226 | 160000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 218 | 20250226 | 155900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 219 | 20250226 | 155800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 220 | 20250226 | 155700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 221 | 20250226 | 155600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 222 | 20250226 | 155500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 223 | 20250226 | 155400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 224 | 20250226 | 155300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 225 | 20250226 | 155200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 226 | 20250226 | 155100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 227 | 20250226 | 155000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 228 | 20250226 | 154900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 229 | 20250226 | 154800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 230 | 20250226 | 154700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 231 | 20250226 | 154600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 232 | 20250226 | 154500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 233 | 20250226 | 154400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 234 | 20250226 | 154300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 235 | 20250226 | 154200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 236 | 20250226 | 154100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 237 | 20250226 | 154000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 238 | 20250226 | 153900 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 239 | 20250226 | 153800 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 240 | 20250226 | 153700 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 241 | 20250226 | 153600 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 242 | 20250226 | 153500 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 3872 |
| 243 | 20250226 | 153400 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 244 | 20250226 | 153300 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 245 | 20250226 | 153200 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 246 | 20250226 | 153100 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 247 | 20250226 | 153000 | 2431331830 | 4620 | 4620 | 4620 | 4620 | 3872 |
| 248 | 20250226 | 152900 | 2413443190 | 4620 | 4620 | 4620 | 4620 | 0 |
| 249 | 20250226 | 152800 | 2413443190 | 4620 | 4620 | 4620 | 4620 | 0 |
| 250 | 20250226 | 152700 | 2413443190 | 4620 | 4620 | 4620 | 4620 | 0 |
| 251 | 20250226 | 152600 | 2413443190 | 4620 | 4620 | 4620 | 4620 | 0 |
| 252 | 20250226 | 152500 | 2413443190 | 4620 | 4620 | 4620 | 4620 | 0 |
| 253 | 20250226 | 152400 | 2413443190 | 4620 | 4620 | 4620 | 4620 | 0 |
| 254 | 20250226 | 152300 | 2413443190 | 4620 | 4620 | 4620 | 4620 | 0 |
| 255 | 20250226 | 152200 | 2413443190 | 4620 | 4620 | 4620 | 4620 | 0 |
| 256 | 20250226 | 152100 | 2413443190 | 4620 | 4620 | 4620 | 4620 | 0 |
| 257 | 20250226 | 152000 | 2413443190 | 4620 | 4620 | 4620 | 4620 | 0 |
| 258 | 20250226 | 151900 | 2413443190 | 4620 | 4620 | 4620 | 4620 | 500 |
| 259 | 20250226 | 151800 | 2411133190 | 4620 | 4650 | 4650 | 4620 | 2712 |
| 260 | 20250226 | 151700 | 2398522480 | 4650 | 4640 | 4650 | 4620 | 990 |
| 261 | 20250226 | 151600 | 2393948235 | 4650 | 4650 | 4650 | 4650 | 0 |
| 262 | 20250226 | 151500 | 2393948235 | 4650 | 4650 | 4650 | 4650 | 63 |
| 263 | 20250226 | 151400 | 2393655285 | 4655 | 4640 | 4655 | 4640 | 2050 |
| 264 | 20250226 | 151300 | 2384119915 | 4640 | 4640 | 4640 | 4640 | 0 |
| 265 | 20250226 | 151200 | 2384119915 | 4640 | 4615 | 4640 | 4610 | 476 |
| 266 | 20250226 | 151100 | 2381917025 | 4645 | 4645 | 4645 | 4645 | 1 |
| 267 | 20250226 | 151000 | 2381912380 | 4625 | 4640 | 4645 | 4625 | 3239 |
| 268 | 20250226 | 150900 | 2366884165 | 4635 | 4625 | 4635 | 4625 | 165 |
| 269 | 20250226 | 150800 | 2366119720 | 4610 | 4615 | 4615 | 4610 | 2056 |
| 270 | 20250226 | 150700 | 2356636560 | 4615 | 4615 | 4615 | 4615 | 200 |
| 271 | 20250226 | 150600 | 2355713560 | 4615 | 4615 | 4615 | 4615 | 20 |
| 272 | 20250226 | 150500 | 2355621260 | 4615 | 4605 | 4615 | 4605 | 1603 |
| 273 | 20250226 | 150400 | 2348233925 | 4610 | 4590 | 4610 | 4590 | 2362 |
| 274 | 20250226 | 150300 | 2337363255 | 4600 | 4595 | 4600 | 4595 | 31 |
| 275 | 20250226 | 150200 | 2337220660 | 4590 | 4595 | 4595 | 4590 | 56 |
| 276 | 20250226 | 150100 | 2336963345 | 4595 | 4590 | 4595 | 4590 | 628 |
| 277 | 20250226 | 150000 | 2334080320 | 4590 | 4580 | 4590 | 4580 | 661 |
| 278 | 20250226 | 145900 | 2331051030 | 4580 | 4580 | 4580 | 4580 | 34 |
| 279 | 20250226 | 145800 | 2330895310 | 4570 | 4580 | 4580 | 4570 | 366 |
| 280 | 20250226 | 145700 | 2329221625 | 4580 | 4580 | 4580 | 4580 | 0 |
| 281 | 20250226 | 145600 | 2329221625 | 4580 | 4580 | 4580 | 4580 | 0 |
| 282 | 20250226 | 145500 | 2329221625 | 4580 | 4585 | 4585 | 4580 | 1678 |
| 283 | 20250226 | 145400 | 2321536370 | 4590 | 4585 | 4590 | 4580 | 241 |
| 284 | 20250226 | 145300 | 2320432080 | 4580 | 4585 | 4585 | 4580 | 197 |
| 285 | 20250226 | 145200 | 2319529045 | 4585 | 4585 | 4585 | 4585 | 149 |
| 286 | 20250226 | 145100 | 2318845880 | 4585 | 4585 | 4585 | 4585 | 10 |
| 287 | 20250226 | 145000 | 2318800030 | 4585 | 4585 | 4585 | 4585 | 343 |
| 288 | 20250226 | 144900 | 2317227375 | 4590 | 4585 | 4590 | 4585 | 18 |
| 289 | 20250226 | 144800 | 2317144840 | 4585 | 4585 | 4585 | 4585 | 30 |
| 290 | 20250226 | 144700 | 2317007290 | 4585 | 4585 | 4585 | 4585 | 30 |
| 291 | 20250226 | 144600 | 2316869740 | 4585 | 4585 | 4585 | 4585 | 302 |
| 292 | 20250226 | 144500 | 2315485070 | 4585 | 4585 | 4585 | 4585 | 277 |
| 293 | 20250226 | 144400 | 2314215025 | 4585 | 4585 | 4585 | 4585 | 154 |
| 294 | 20250226 | 144300 | 2313508935 | 4580 | 4590 | 4590 | 4580 | 501 |
| 295 | 20250226 | 144200 | 2311213345 | 4580 | 4590 | 4590 | 4580 | 43 |
| 296 | 20250226 | 144100 | 2311016355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 297 | 20250226 | 144000 | 2311016355 | 4600 | 4600 | 4600 | 4600 | 13 |
| 298 | 20250226 | 143900 | 2310956555 | 4600 | 4570 | 4600 | 4570 | 449 |
| 299 | 20250226 | 143800 | 2308904595 | 4600 | 4600 | 4600 | 4600 | 37 |
| 300 | 20250226 | 143700 | 2308734395 | 4570 | 4580 | 4580 | 4570 | 200 |
| 301 | 20250226 | 143600 | 2307819915 | 4600 | 4585 | 4600 | 4585 | 1323 |
| 302 | 20250226 | 143500 | 2301743755 | 4590 | 4590 | 4590 | 4590 | 1 |
| 303 | 20250226 | 143400 | 2301739165 | 4585 | 4590 | 4590 | 4585 | 63 |
| 304 | 20250226 | 143300 | 2301450245 | 4590 | 4590 | 4590 | 4590 | 1 |
| 305 | 20250226 | 143200 | 2301445655 | 4585 | 4585 | 4585 | 4585 | 0 |
| 306 | 20250226 | 143100 | 2301445655 | 4585 | 4580 | 4585 | 4580 | 154 |
| 307 | 20250226 | 143000 | 2300739615 | 4570 | 4575 | 4575 | 4570 | 50 |
| 308 | 20250226 | 142900 | 2300510980 | 4575 | 4585 | 4585 | 4575 | 203 |
| 309 | 20250226 | 142800 | 2299580395 | 4590 | 4590 | 4590 | 4590 | 60 |
| 310 | 20250226 | 142700 | 2299304995 | 4590 | 4595 | 4595 | 4585 | 42 |
| 311 | 20250226 | 142600 | 2299112410 | 4585 | 4585 | 4585 | 4585 | 874 |
| 312 | 20250226 | 142500 | 2295105120 | 4585 | 4580 | 4585 | 4580 | 272 |
| 313 | 20250226 | 142400 | 2293859255 | 4575 | 4565 | 4575 | 4565 | 216 |
| 314 | 20250226 | 142300 | 2292871880 | 4570 | 4570 | 4570 | 4570 | 75 |
| 315 | 20250226 | 142200 | 2292529130 | 4575 | 4575 | 4575 | 4575 | 21 |
| 316 | 20250226 | 142100 | 2292433055 | 4575 | 4570 | 4575 | 4570 | 67 |
| 317 | 20250226 | 142000 | 2292126860 | 4570 | 4570 | 4570 | 4570 | 32 |
| 318 | 20250226 | 141900 | 2291980620 | 4575 | 4570 | 4575 | 4570 | 205 |
| 319 | 20250226 | 141800 | 2291043765 | 4570 | 4570 | 4570 | 4570 | 0 |
| 320 | 20250226 | 141700 | 2291043765 | 4570 | 4550 | 4570 | 4550 | 401 |
| 321 | 20250226 | 141600 | 2289219195 | 4570 | 4570 | 4570 | 4570 | 0 |
| 322 | 20250226 | 141500 | 2289219195 | 4570 | 4560 | 4570 | 4560 | 4 |
| 323 | 20250226 | 141400 | 2289200945 | 4550 | 4550 | 4550 | 4550 | 106 |
| 324 | 20250226 | 141300 | 2288718645 | 4550 | 4560 | 4560 | 4550 | 174 |
| 325 | 20250226 | 141200 | 2287925215 | 4560 | 4560 | 4560 | 4560 | 37 |
| 326 | 20250226 | 141100 | 2287756495 | 4560 | 4550 | 4560 | 4550 | 870 |
| 327 | 20250226 | 141000 | 2283797795 | 4520 | 4555 | 4555 | 4520 | 4792 |
| 328 | 20250226 | 140900 | 2262103005 | 4555 | 4555 | 4555 | 4555 | 20 |
| 329 | 20250226 | 140800 | 2262011905 | 4560 | 4540 | 4560 | 4530 | 600 |
| 330 | 20250226 | 140700 | 2259288005 | 4575 | 4540 | 4575 | 4540 | 121 |
| 331 | 20250226 | 140600 | 2258735130 | 4525 | 4550 | 4550 | 4525 | 5000 |
| 332 | 20250226 | 140500 | 2236056835 | 4580 | 4580 | 4580 | 4580 | 1 |
| 333 | 20250226 | 140400 | 2236052255 | 4555 | 4585 | 4585 | 4555 | 1310 |
| 334 | 20250226 | 140300 | 2230084310 | 4585 | 4585 | 4585 | 4585 | 43 |
| 335 | 20250226 | 140200 | 2229887155 | 4560 | 4580 | 4585 | 4560 | 126 |
| 336 | 20250226 | 140100 | 2229310570 | 4580 | 4580 | 4580 | 4580 | 100 |
| 337 | 20250226 | 140000 | 2228852570 | 4580 | 4580 | 4580 | 4580 | 31 |
| 338 | 20250226 | 135900 | 2228710590 | 4585 | 4580 | 4585 | 4580 | 210 |
| 339 | 20250226 | 135800 | 2227748240 | 4580 | 4580 | 4580 | 4580 | 109 |
| 340 | 20250226 | 135700 | 2227249020 | 4580 | 4580 | 4580 | 4580 | 219 |
| 341 | 20250226 | 135600 | 2226246000 | 4540 | 4580 | 4580 | 4540 | 5500 |
| 342 | 20250226 | 135500 | 2201200110 | 4580 | 4580 | 4580 | 4580 | 0 |
| 343 | 20250226 | 135400 | 2201200110 | 4580 | 4565 | 4580 | 4555 | 3505 |
| 344 | 20250226 | 135300 | 2185221230 | 4580 | 4580 | 4580 | 4580 | 8 |
| 345 | 20250226 | 135200 | 2185184590 | 4580 | 4570 | 4580 | 4570 | 22 |
| 346 | 20250226 | 135100 | 2185084040 | 4585 | 4585 | 4585 | 4585 | 0 |
| 347 | 20250226 | 135000 | 2185084040 | 4585 | 4570 | 4585 | 4565 | 1036 |
| 348 | 20250226 | 134900 | 2180350800 | 4590 | 4590 | 4590 | 4590 | 0 |
| 349 | 20250226 | 134800 | 2180350800 | 4590 | 4590 | 4590 | 4590 | 1 |
| 350 | 20250226 | 134700 | 2180346210 | 4570 | 4580 | 4580 | 4570 | 96 |
| 351 | 20250226 | 134600 | 2179907330 | 4570 | 4585 | 4585 | 4570 | 1434 |
| 352 | 20250226 | 134500 | 2173339785 | 4595 | 4590 | 4595 | 4590 | 195 |
| 353 | 20250226 | 134400 | 2172444595 | 4580 | 4585 | 4585 | 4580 | 2102 |
| 354 | 20250226 | 134300 | 2162816685 | 4580 | 4580 | 4580 | 4580 | 0 |
| 355 | 20250226 | 134200 | 2162816685 | 4580 | 4570 | 4580 | 4570 | 11 |
| 356 | 20250226 | 134100 | 2162766315 | 4570 | 4580 | 4580 | 4570 | 972 |
| 357 | 20250226 | 134000 | 2158323210 | 4580 | 4575 | 4580 | 4575 | 301 |
| 358 | 20250226 | 133900 | 2156944695 | 4575 | 4595 | 4595 | 4575 | 7244 |
| 359 | 20250226 | 133800 | 2123747380 | 4595 | 4605 | 4605 | 4595 | 4230 |
| 360 | 20250226 | 133700 | 2104289775 | 4600 | 4605 | 4605 | 4600 | 7458 |
| 361 | 20250226 | 133600 | 2069980630 | 4605 | 4610 | 4610 | 4605 | 105 |
| 362 | 20250226 | 133500 | 2069496605 | 4625 | 4605 | 4625 | 4600 | 13175 |
| 363 | 20250226 | 133400 | 2008885045 | 4610 | 4610 | 4610 | 4610 | 1581 |
| 364 | 20250226 | 133300 | 2001596635 | 4610 | 4625 | 4625 | 4610 | 250 |
| 365 | 20250226 | 133200 | 2000442135 | 4650 | 4640 | 4650 | 4640 | 11 |
| 366 | 20250226 | 133100 | 2000391005 | 4625 | 4625 | 4625 | 4625 | 119 |
| 367 | 20250226 | 133000 | 1999840630 | 4625 | 4625 | 4625 | 4625 | 417 |
| 368 | 20250226 | 132900 | 1997912005 | 4625 | 4625 | 4625 | 4625 | 0 |
| 369 | 20250226 | 132800 | 1997912005 | 4625 | 4625 | 4625 | 4625 | 179 |
| 370 | 20250226 | 132700 | 1997084130 | 4620 | 4620 | 4620 | 4620 | 109 |
| 371 | 20250226 | 132600 | 1996580550 | 4620 | 4630 | 4630 | 4620 | 2508 |
| 372 | 20250226 | 132500 | 1984969440 | 4635 | 4635 | 4635 | 4635 | 518 |
| 373 | 20250226 | 132400 | 1982568510 | 4635 | 4635 | 4635 | 4635 | 2 |
| 374 | 20250226 | 132300 | 1982559240 | 4635 | 4635 | 4640 | 4635 | 202 |
| 375 | 20250226 | 132200 | 1981622470 | 4635 | 4635 | 4635 | 4635 | 4 |
| 376 | 20250226 | 132100 | 1981603930 | 4640 | 4635 | 4640 | 4635 | 21 |
| 377 | 20250226 | 132000 | 1981506540 | 4640 | 4620 | 4640 | 4620 | 161 |
| 378 | 20250226 | 131900 | 1980762700 | 4640 | 4650 | 4650 | 4640 | 627 |
| 379 | 20250226 | 131800 | 1977853410 | 4640 | 4640 | 4640 | 4640 | 374 |
| 380 | 20250226 | 131700 | 1976118050 | 4640 | 4620 | 4640 | 4620 | 1042 |
| 381 | 20250226 | 131600 | 1971303990 | 4635 | 4625 | 4635 | 4620 | 659 |
| 382 | 20250226 | 131500 | 1968258580 | 4625 | 4625 | 4625 | 4625 | 70 |
| 383 | 20250226 | 131400 | 1967934830 | 4635 | 4640 | 4640 | 4635 | 300 |
| 384 | 20250226 | 131300 | 1966543830 | 4660 | 4660 | 4660 | 4660 | 0 |
| 385 | 20250226 | 131200 | 1966543830 | 4660 | 4660 | 4660 | 4660 | 0 |
| 386 | 20250226 | 131100 | 1966543830 | 4660 | 4660 | 4660 | 4660 | 831 |
| 387 | 20250226 | 131000 | 1962671370 | 4660 | 4635 | 4660 | 4635 | 1077 |
| 388 | 20250226 | 130900 | 1957671505 | 4640 | 4640 | 4640 | 4640 | 0 |
| 389 | 20250226 | 130800 | 1957671505 | 4640 | 4640 | 4640 | 4640 | 102 |
| 390 | 20250226 | 130700 | 1957198225 | 4635 | 4625 | 4635 | 4625 | 44 |
| 391 | 20250226 | 130600 | 1956994715 | 4635 | 4645 | 4645 | 4635 | 2125 |
| 392 | 20250226 | 130500 | 1947141045 | 4645 | 4645 | 4645 | 4645 | 0 |
| 393 | 20250226 | 130400 | 1947141045 | 4645 | 4660 | 4660 | 4645 | 201 |
| 394 | 20250226 | 130300 | 1946207385 | 4645 | 4665 | 4665 | 4645 | 420 |
| 395 | 20250226 | 130200 | 1944254965 | 4660 | 4650 | 4660 | 4645 | 137 |
| 396 | 20250226 | 130100 | 1943618560 | 4670 | 4670 | 4670 | 4670 | 0 |
| 397 | 20250226 | 130000 | 1943618560 | 4670 | 4670 | 4670 | 4670 | 0 |
| 398 | 20250226 | 125900 | 1943618560 | 4670 | 4655 | 4670 | 4635 | 2041 |
| 399 | 20250226 | 125800 | 1934117390 | 4670 | 4665 | 4670 | 4665 | 30 |
| 400 | 20250226 | 125700 | 1933977385 | 4665 | 4660 | 4665 | 4660 | 30 |
| 401 | 20250226 | 125600 | 1933837580 | 4660 | 4650 | 4660 | 4650 | 53 |
| 402 | 20250226 | 125500 | 1933590625 | 4655 | 4650 | 4655 | 4650 | 7 |
| 403 | 20250226 | 125400 | 1933558050 | 4650 | 4650 | 4650 | 4650 | 2 |
| 404 | 20250226 | 125300 | 1933548750 | 4650 | 4650 | 4650 | 4650 | 0 |
| 405 | 20250226 | 125200 | 1933548750 | 4650 | 4650 | 4650 | 4640 | 265 |
| 406 | 20250226 | 125100 | 1932317800 | 4650 | 4650 | 4650 | 4650 | 20 |
| 407 | 20250226 | 125000 | 1932224800 | 4650 | 4650 | 4650 | 4650 | 1 |
| 408 | 20250226 | 124900 | 1932220150 | 4640 | 4635 | 4640 | 4635 | 364 |
| 409 | 20250226 | 124800 | 1930532265 | 4635 | 4635 | 4635 | 4635 | 5 |
| 410 | 20250226 | 124700 | 1930509090 | 4620 | 4620 | 4620 | 4620 | 0 |
| 411 | 20250226 | 124600 | 1930509090 | 4620 | 4625 | 4625 | 4620 | 404 |
| 412 | 20250226 | 124500 | 1928641740 | 4640 | 4640 | 4640 | 4640 | 103 |
| 413 | 20250226 | 124400 | 1928163820 | 4640 | 4635 | 4640 | 4620 | 971 |
| 414 | 20250226 | 124300 | 1923676485 | 4635 | 4665 | 4665 | 4635 | 507 |
| 415 | 20250226 | 124200 | 1921325620 | 4670 | 4670 | 4670 | 4670 | 0 |
| 416 | 20250226 | 124100 | 1921325620 | 4670 | 4675 | 4675 | 4670 | 1308 |
| 417 | 20250226 | 124000 | 1915217110 | 4680 | 4650 | 4680 | 4650 | 324 |
| 418 | 20250226 | 123900 | 1913707070 | 4655 | 4655 | 4655 | 4655 | 200 |
| 419 | 20250226 | 123800 | 1912776070 | 4655 | 4670 | 4670 | 4630 | 412 |
| 420 | 20250226 | 123700 | 1910867195 | 4665 | 4620 | 4675 | 4620 | 9 |
| 421 | 20250226 | 123600 | 1910825270 | 4615 | 4615 | 4615 | 4615 | 0 |
| 422 | 20250226 | 123500 | 1910825270 | 4615 | 4610 | 4615 | 4610 | 2267 |
| 423 | 20250226 | 123400 | 1900374350 | 4615 | 4615 | 4615 | 4615 | 1957 |
| 424 | 20250226 | 123300 | 1891342795 | 4615 | 4615 | 4635 | 4615 | 523 |
| 425 | 20250226 | 123200 | 1888919990 | 4630 | 4635 | 4635 | 4630 | 129 |
| 426 | 20250226 | 123100 | 1888322625 | 4635 | 4630 | 4635 | 4630 | 3 |
| 427 | 20250226 | 123000 | 1888308730 | 4635 | 4640 | 4670 | 4635 | 523 |
| 428 | 20250226 | 122900 | 1885867205 | 4655 | 4630 | 4675 | 4630 | 1302 |
| 429 | 20250226 | 122800 | 1879816975 | 4630 | 4630 | 4630 | 4630 | 160 |
| 430 | 20250226 | 122700 | 1879076175 | 4610 | 4610 | 4620 | 4610 | 370 |
| 431 | 20250226 | 122600 | 1877370350 | 4630 | 4630 | 4630 | 4630 | 90 |
| 432 | 20250226 | 122500 | 1876953650 | 4630 | 4630 | 4630 | 4630 | 0 |
| 433 | 20250226 | 122400 | 1876953650 | 4630 | 4630 | 4630 | 4630 | 70 |
| 434 | 20250226 | 122300 | 1876629550 | 4630 | 4630 | 4630 | 4630 | 50 |
| 435 | 20250226 | 122200 | 1876398050 | 4620 | 4620 | 4620 | 4615 | 852 |
| 436 | 20250226 | 122100 | 1872463700 | 4590 | 4580 | 4590 | 4575 | 109 |
| 437 | 20250226 | 122000 | 1871963680 | 4580 | 4580 | 4580 | 4580 | 112 |
| 438 | 20250226 | 121900 | 1871450720 | 4575 | 4580 | 4580 | 4575 | 210 |
| 439 | 20250226 | 121800 | 1870489470 | 4575 | 4575 | 4575 | 4570 | 1869 |
| 440 | 20250226 | 121700 | 1861939140 | 4575 | 4580 | 4580 | 4575 | 378 |
| 441 | 20250226 | 121600 | 1860209355 | 4580 | 4595 | 4595 | 4580 | 4768 |
| 442 | 20250226 | 121500 | 1838307795 | 4595 | 4600 | 4600 | 4595 | 412 |
| 443 | 20250226 | 121400 | 1836413615 | 4625 | 4610 | 4630 | 4610 | 603 |
| 444 | 20250226 | 121300 | 1833624350 | 4610 | 4610 | 4615 | 4605 | 1575 |
| 445 | 20250226 | 121200 | 1826365485 | 4610 | 4620 | 4620 | 4610 | 2100 |
| 446 | 20250226 | 121100 | 1816680175 | 4645 | 4645 | 4645 | 4645 | 237 |
| 447 | 20250226 | 121000 | 1815579310 | 4645 | 4625 | 4645 | 4610 | 2127 |
| 448 | 20250226 | 120900 | 1805772520 | 4605 | 4650 | 4650 | 4605 | 4210 |
| 449 | 20250226 | 120800 | 1786342500 | 4650 | 4650 | 4650 | 4650 | 301 |
| 450 | 20250226 | 120700 | 1784942850 | 4620 | 4620 | 4620 | 4620 | 435 |
| 451 | 20250226 | 120600 | 1782933150 | 4615 | 4615 | 4615 | 4615 | 86 |
| 452 | 20250226 | 120500 | 1782536260 | 4620 | 4595 | 4620 | 4590 | 908 |
| 453 | 20250226 | 120400 | 1778360500 | 4600 | 4595 | 4600 | 4590 | 1431 |
| 454 | 20250226 | 120300 | 1771783055 | 4595 | 4630 | 4630 | 4595 | 13871 |
| 455 | 20250226 | 120200 | 1707847195 | 4655 | 4640 | 4655 | 4630 | 845 |
| 456 | 20250226 | 120100 | 1703932095 | 4660 | 4660 | 4660 | 4660 | 116 |
| 457 | 20250226 | 120000 | 1703391535 | 4660 | 4640 | 4660 | 4625 | 400 |
| 458 | 20250226 | 115900 | 1701532625 | 4645 | 4650 | 4650 | 4645 | 3263 |
| 459 | 20250226 | 115800 | 1686370985 | 4650 | 4670 | 4670 | 4650 | 12071 |
| 460 | 20250226 | 115700 | 1630174905 | 4675 | 4680 | 4700 | 4675 | 805 |
| 461 | 20250226 | 115600 | 1626409275 | 4710 | 4710 | 4710 | 4680 | 513 |
| 462 | 20250226 | 115500 | 1623997685 | 4680 | 4675 | 4680 | 4675 | 72 |
| 463 | 20250226 | 115400 | 1623660740 | 4680 | 4680 | 4680 | 4680 | 0 |
| 464 | 20250226 | 115300 | 1623660740 | 4680 | 4695 | 4695 | 4680 | 4852 |
| 465 | 20250226 | 115200 | 1600935640 | 4695 | 4695 | 4695 | 4695 | 549 |
| 466 | 20250226 | 115100 | 1598358085 | 4695 | 4695 | 4695 | 4695 | 814 |
| 467 | 20250226 | 115000 | 1594536355 | 4695 | 4695 | 4695 | 4695 | 297 |
| 468 | 20250226 | 114900 | 1593141940 | 4700 | 4705 | 4705 | 4700 | 2189 |
| 469 | 20250226 | 114800 | 1582846670 | 4705 | 4705 | 4705 | 4705 | 0 |
| 470 | 20250226 | 114700 | 1582846670 | 4705 | 4700 | 4705 | 4700 | 1198 |
| 471 | 20250226 | 114600 | 1577214070 | 4700 | 4730 | 4730 | 4700 | 3319 |
| 472 | 20250226 | 114500 | 1561601770 | 4730 | 4705 | 4730 | 4700 | 7389 |
| 473 | 20250226 | 114400 | 1526789220 | 4715 | 4730 | 4730 | 4710 | 3935 |
| 474 | 20250226 | 114300 | 1508226475 | 4730 | 4720 | 4730 | 4720 | 750 |
| 475 | 20250226 | 114200 | 1504685475 | 4715 | 4725 | 4730 | 4715 | 1533 |
| 476 | 20250226 | 114100 | 1497439400 | 4725 | 4720 | 4725 | 4715 | 153 |
| 477 | 20250226 | 114000 | 1496717330 | 4725 | 4685 | 4725 | 4680 | 2492 |
| 478 | 20250226 | 113900 | 1484974175 | 4685 | 4685 | 4700 | 4675 | 1059 |
| 479 | 20250226 | 113800 | 1480016455 | 4685 | 4700 | 4700 | 4680 | 766 |
| 480 | 20250226 | 113700 | 1476431015 | 4700 | 4720 | 4720 | 4700 | 772 |
| 481 | 20250226 | 113600 | 1472793380 | 4720 | 4715 | 4735 | 4705 | 2301 |
| 482 | 20250226 | 113500 | 1461932950 | 4715 | 4630 | 4730 | 4625 | 16379 |
| 483 | 20250226 | 113400 | 1385174815 | 4630 | 4630 | 4635 | 4625 | 393 |
| 484 | 20250226 | 113300 | 1383355330 | 4630 | 4630 | 4635 | 4625 | 1277 |
| 485 | 20250226 | 113200 | 1377441625 | 4625 | 4600 | 4625 | 4590 | 3522 |
| 486 | 20250226 | 113100 | 1361228320 | 4605 | 4615 | 4615 | 4570 | 5140 |
| 487 | 20250226 | 113000 | 1337683065 | 4590 | 4630 | 4655 | 4590 | 5301 |
| 488 | 20250226 | 112900 | 1313207475 | 4630 | 4600 | 4630 | 4585 | 7484 |
| 489 | 20250226 | 112800 | 1278784280 | 4595 | 4580 | 4600 | 4575 | 5503 |
| 490 | 20250226 | 112700 | 1253534400 | 4580 | 4530 | 4595 | 4530 | 4998 |
| 491 | 20250226 | 112600 | 1230769810 | 4535 | 4530 | 4540 | 4520 | 2906 |
| 492 | 20250226 | 112500 | 1217601825 | 4520 | 4435 | 4535 | 4435 | 17373 |
| 493 | 20250226 | 112400 | 1139879060 | 4435 | 4455 | 4465 | 4415 | 24446 |
| 494 | 20250226 | 112300 | 1031435465 | 4455 | 4480 | 4530 | 4450 | 18332 |
| 495 | 20250226 | 112200 | 949283580 | 4480 | 4480 | 4480 | 4480 | 0 |
| 496 | 20250226 | 112100 | 949283580 | 4480 | 4545 | 4545 | 4480 | 9943 |
| 497 | 20250226 | 112000 | 904448540 | 4555 | 4640 | 4660 | 4550 | 17243 |
| 498 | 20250226 | 111900 | 825339380 | 4650 | 4625 | 4650 | 4600 | 3155 |
| 499 | 20250226 | 111800 | 810732530 | 4630 | 4600 | 4635 | 4575 | 1643 |
| 500 | 20250226 | 111700 | 803171105 | 4645 | 4510 | 4725 | 4510 | 12770 |
| 501 | 20250226 | 111600 | 744768220 | 4520 | 4625 | 4660 | 4520 | 14457 |
| 502 | 20250226 | 111500 | 678631370 | 4625 | 4680 | 4700 | 4615 | 12832 |
| 503 | 20250226 | 111400 | 619127805 | 4685 | 4750 | 4750 | 4685 | 12386 |
| 504 | 20250226 | 111300 | 560705925 | 4750 | 4765 | 4775 | 4750 | 832 |
| 505 | 20250226 | 111200 | 556752490 | 4755 | 4790 | 4790 | 4750 | 5685 |
| 506 | 20250226 | 111100 | 529633460 | 4800 | 4800 | 4800 | 4795 | 1454 |
| 507 | 20250226 | 111000 | 522657830 | 4830 | 4825 | 4855 | 4800 | 2850 |
| 508 | 20250226 | 110900 | 508943830 | 4805 | 4800 | 4825 | 4800 | 787 |
| 509 | 20250226 | 110800 | 505160055 | 4795 | 4810 | 4830 | 4795 | 3074 |
| 510 | 20250226 | 110700 | 490404185 | 4810 | 4870 | 4870 | 4810 | 12672 |
| 511 | 20250226 | 110600 | 429015765 | 4870 | 4890 | 4890 | 4865 | 5533 |
| 512 | 20250226 | 110500 | 402027015 | 4890 | 4890 | 4890 | 4890 | 0 |
| 513 | 20250226 | 110400 | 402027015 | 4890 | 4890 | 4890 | 4890 | 0 |
| 514 | 20250226 | 110300 | 402027015 | 4890 | 4890 | 4890 | 4890 | 778 |
| 515 | 20250226 | 110200 | 398222595 | 4890 | 4890 | 4900 | 4890 | 788 |
| 516 | 20250226 | 110100 | 394362245 | 4890 | 4895 | 4895 | 4890 | 4742 |
| 517 | 20250226 | 110000 | 371172300 | 4900 | 4925 | 4925 | 4900 | 7550 |
| 518 | 20250226 | 105900 | 334087825 | 4930 | 4955 | 4955 | 4930 | 47 |
| 519 | 20250226 | 105800 | 333855915 | 4930 | 4930 | 4930 | 4930 | 936 |
| 520 | 20250226 | 105700 | 329241435 | 4930 | 4935 | 4935 | 4930 | 2233 |
| 521 | 20250226 | 105600 | 318231315 | 4935 | 4935 | 4935 | 4935 | 5 |
| 522 | 20250226 | 105500 | 318206640 | 4935 | 4935 | 4935 | 4935 | 0 |
| 523 | 20250226 | 105400 | 318206640 | 4935 | 4935 | 4935 | 4935 | 0 |
| 524 | 20250226 | 105300 | 318206640 | 4935 | 4935 | 4935 | 4935 | 385 |
| 525 | 20250226 | 105200 | 316306665 | 4935 | 4940 | 4940 | 4935 | 374 |
| 526 | 20250226 | 105100 | 314460420 | 4940 | 4940 | 4940 | 4940 | 0 |
| 527 | 20250226 | 105000 | 314460420 | 4940 | 4940 | 4940 | 4940 | 200 |
| 528 | 20250226 | 104900 | 313472420 | 4935 | 4955 | 4955 | 4935 | 1351 |
| 529 | 20250226 | 104800 | 306798450 | 4975 | 4975 | 4975 | 4975 | 0 |
| 530 | 20250226 | 104700 | 306798450 | 4975 | 4975 | 4975 | 4975 | 0 |
| 531 | 20250226 | 104600 | 306798450 | 4975 | 4975 | 4975 | 4975 | 0 |
| 532 | 20250226 | 104500 | 306798450 | 4975 | 4975 | 4975 | 4975 | 100 |
| 533 | 20250226 | 104400 | 306300950 | 4975 | 4975 | 4975 | 4975 | 100 |
| 534 | 20250226 | 104300 | 305803450 | 4975 | 4975 | 4975 | 4975 | 0 |
| 535 | 20250226 | 104200 | 305803450 | 4975 | 4970 | 4975 | 4940 | 4674 |
| 536 | 20250226 | 104100 | 282685750 | 4975 | 4975 | 4975 | 4975 | 0 |
| 537 | 20250226 | 104000 | 282685750 | 4975 | 4975 | 4975 | 4975 | 40 |
| 538 | 20250226 | 103900 | 282486750 | 4975 | 4985 | 4985 | 4975 | 69 |
| 539 | 20250226 | 103800 | 282142885 | 4990 | 4990 | 4990 | 4990 | 0 |
| 540 | 20250226 | 103700 | 282142885 | 4990 | 4990 | 4990 | 4990 | 3 |
| 541 | 20250226 | 103600 | 282127915 | 4990 | 4995 | 4995 | 4990 | 2 |
| 542 | 20250226 | 103500 | 282117930 | 4995 | 4995 | 4995 | 4995 | 329 |
| 543 | 20250226 | 103400 | 280474575 | 4995 | 4995 | 4995 | 4995 | 1201 |
| 544 | 20250226 | 103300 | 274475580 | 4995 | 4995 | 4995 | 4995 | 299 |
| 545 | 20250226 | 103200 | 272982075 | 4970 | 4970 | 4970 | 4970 | 0 |
| 546 | 20250226 | 103100 | 272982075 | 4970 | 4970 | 4970 | 4970 | 154 |
| 547 | 20250226 | 103000 | 272216695 | 4970 | 4970 | 4970 | 4970 | 0 |
| 548 | 20250226 | 102900 | 272216695 | 4970 | 4970 | 4970 | 4970 | 560 |
| 549 | 20250226 | 102800 | 269433495 | 4955 | 4955 | 4955 | 4955 | 0 |
| 550 | 20250226 | 102700 | 269433495 | 4955 | 4955 | 4955 | 4955 | 311 |
| 551 | 20250226 | 102600 | 267892490 | 4955 | 4955 | 4955 | 4955 | 1 |
| 552 | 20250226 | 102500 | 267887535 | 4955 | 4955 | 4955 | 4955 | 0 |
| 553 | 20250226 | 102400 | 267887535 | 4955 | 4955 | 4955 | 4955 | 0 |
| 554 | 20250226 | 102300 | 267887535 | 4955 | 4960 | 4960 | 4955 | 432 |
| 555 | 20250226 | 102200 | 265745385 | 4960 | 4960 | 4960 | 4960 | 5 |
| 556 | 20250226 | 102100 | 265720585 | 4960 | 4960 | 4960 | 4960 | 2 |
| 557 | 20250226 | 102000 | 265710665 | 4955 | 4955 | 4955 | 4955 | 0 |
| 558 | 20250226 | 101900 | 265710665 | 4955 | 4935 | 4955 | 4930 | 605 |
| 559 | 20250226 | 101800 | 262722965 | 4940 | 4940 | 4940 | 4940 | 747 |
| 560 | 20250226 | 101700 | 259032785 | 4940 | 4970 | 4970 | 4940 | 341 |
| 561 | 20250226 | 101600 | 257345485 | 4970 | 4985 | 4985 | 4970 | 3102 |
| 562 | 20250226 | 101500 | 241883930 | 4990 | 4990 | 4990 | 4990 | 2846 |
| 563 | 20250226 | 101400 | 227682390 | 4995 | 5010 | 5010 | 4995 | 1285 |
| 564 | 20250226 | 101300 | 221262000 | 5020 | 5010 | 5020 | 5010 | 89 |
| 565 | 20250226 | 101200 | 220816100 | 5020 | 5020 | 5020 | 5020 | 64 |
| 566 | 20250226 | 101100 | 220494820 | 5020 | 5020 | 5020 | 5020 | 0 |
| 567 | 20250226 | 101000 | 220494820 | 5020 | 5020 | 5020 | 5020 | 0 |
| 568 | 20250226 | 100900 | 220494820 | 5020 | 5020 | 5020 | 5020 | 0 |
| 569 | 20250226 | 100800 | 220494820 | 5020 | 5030 | 5030 | 5020 | 8 |
| 570 | 20250226 | 100700 | 220454620 | 5030 | 5030 | 5030 | 5030 | 0 |
| 571 | 20250226 | 100600 | 220454620 | 5030 | 5030 | 5030 | 5030 | 13 |
| 572 | 20250226 | 100500 | 220389230 | 5030 | 5030 | 5030 | 5030 | 47 |
| 573 | 20250226 | 100400 | 220152820 | 5030 | 5030 | 5030 | 5030 | 100 |
| 574 | 20250226 | 100300 | 219649820 | 5030 | 5030 | 5030 | 5030 | 0 |
| 575 | 20250226 | 100200 | 219649820 | 5030 | 5030 | 5030 | 5030 | 60 |
| 576 | 20250226 | 100100 | 219348020 | 5010 | 5010 | 5010 | 5010 | 0 |
| 577 | 20250226 | 100000 | 219348020 | 5010 | 5010 | 5010 | 5010 | 0 |
| 578 | 20250226 | 095900 | 219348020 | 5010 | 5010 | 5010 | 5010 | 200 |
| 579 | 20250226 | 095800 | 218346020 | 5010 | 5010 | 5010 | 5010 | 109 |
| 580 | 20250226 | 095700 | 217799930 | 5010 | 5010 | 5010 | 5010 | 0 |
| 581 | 20250226 | 095600 | 217799930 | 5010 | 5010 | 5010 | 5010 | 342 |
| 582 | 20250226 | 095500 | 216086510 | 5010 | 5030 | 5030 | 5010 | 42 |
| 583 | 20250226 | 095400 | 215875710 | 5030 | 5030 | 5030 | 5030 | 55 |
| 584 | 20250226 | 095300 | 215599060 | 5050 | 5050 | 5050 | 5050 | 199 |
| 585 | 20250226 | 095200 | 214594110 | 5050 | 5050 | 5050 | 5050 | 500 |
| 586 | 20250226 | 095100 | 212069110 | 5050 | 5050 | 5050 | 5050 | 10 |
| 587 | 20250226 | 095000 | 212018610 | 5050 | 5040 | 5050 | 5040 | 100 |
| 588 | 20250226 | 094900 | 211514110 | 5050 | 5030 | 5050 | 4995 | 1819 |
| 589 | 20250226 | 094800 | 202365585 | 5030 | 5020 | 5030 | 5020 | 861 |
| 590 | 20250226 | 094700 | 198034775 | 5010 | 5040 | 5040 | 5010 | 449 |
| 591 | 20250226 | 094600 | 195779285 | 5050 | 5050 | 5050 | 5050 | 0 |
| 592 | 20250226 | 094500 | 195779285 | 5050 | 5050 | 5050 | 5050 | 0 |
| 593 | 20250226 | 094400 | 195779285 | 5050 | 5050 | 5050 | 5050 | 4 |
| 594 | 20250226 | 094300 | 195759085 | 5050 | 5050 | 5050 | 5050 | 19 |
| 595 | 20250226 | 094200 | 195663135 | 5050 | 5040 | 5050 | 5040 | 2010 |
| 596 | 20250226 | 094100 | 185512655 | 5050 | 5050 | 5050 | 5050 | 0 |
| 597 | 20250226 | 094000 | 185512655 | 5050 | 5050 | 5050 | 5050 | 0 |
| 598 | 20250226 | 093900 | 185512655 | 5050 | 5050 | 5050 | 5050 | 608 |
| 599 | 20250226 | 093800 | 182442255 | 5050 | 5050 | 5050 | 5050 | 0 |
| 600 | 20250226 | 093700 | 182442255 | 5050 | 5050 | 5050 | 5050 | 1 |
| 601 | 20250226 | 093600 | 182437205 | 5060 | 5030 | 5060 | 5030 | 251 |
| 602 | 20250226 | 093500 | 181174645 | 5030 | 5070 | 5070 | 5030 | 1580 |
| 603 | 20250226 | 093400 | 173199755 | 5050 | 5050 | 5050 | 5050 | 200 |
| 604 | 20250226 | 093300 | 172189755 | 5050 | 5050 | 5050 | 5050 | 233 |
| 605 | 20250226 | 093200 | 171013105 | 5050 | 5070 | 5070 | 5050 | 260 |
| 606 | 20250226 | 093100 | 169700085 | 5070 | 5040 | 5080 | 5040 | 2393 |
| 607 | 20250226 | 093000 | 157568415 | 5030 | 5060 | 5070 | 5030 | 1348 |
| 608 | 20250226 | 092900 | 150759435 | 5060 | 5020 | 5060 | 5020 | 2277 |
| 609 | 20250226 | 092800 | 139302805 | 5020 | 5030 | 5030 | 5020 | 1081 |
| 610 | 20250226 | 092700 | 133875995 | 5030 | 4980 | 5030 | 4980 | 3379 |
| 611 | 20250226 | 092600 | 116905435 | 4975 | 4950 | 4975 | 4950 | 5167 |
| 612 | 20250226 | 092500 | 91314070 | 4950 | 4950 | 4950 | 4950 | 202 |
| 613 | 20250226 | 092400 | 90314170 | 4950 | 4965 | 4965 | 4950 | 11 |
| 614 | 20250226 | 092300 | 90259615 | 4965 | 4960 | 4965 | 4955 | 10 |
| 615 | 20250226 | 092200 | 90210020 | 4970 | 4970 | 4970 | 4970 | 1101 |
| 616 | 20250226 | 092100 | 84738050 | 4960 | 4945 | 4960 | 4945 | 2281 |
| 617 | 20250226 | 092000 | 73453510 | 4940 | 4940 | 4940 | 4940 | 501 |
| 618 | 20250226 | 091900 | 70978570 | 4950 | 4950 | 4950 | 4950 | 201 |
| 619 | 20250226 | 091800 | 69983620 | 4950 | 4950 | 4950 | 4950 | 0 |
| 620 | 20250226 | 091700 | 69983620 | 4950 | 4940 | 4950 | 4940 | 188 |
| 621 | 20250226 | 091600 | 69053515 | 4950 | 4935 | 4950 | 4935 | 10 |
| 622 | 20250226 | 091500 | 69004135 | 4935 | 4935 | 4935 | 4935 | 80 |
| 623 | 20250226 | 091400 | 68609335 | 4935 | 4935 | 4935 | 4935 | 30 |
| 624 | 20250226 | 091300 | 68461285 | 4950 | 4955 | 4955 | 4945 | 477 |
| 625 | 20250226 | 091200 | 66100145 | 4955 | 4950 | 4970 | 4950 | 167 |
| 626 | 20250226 | 091100 | 65273450 | 4970 | 4955 | 4970 | 4940 | 1068 |
| 627 | 20250226 | 091000 | 59996260 | 4955 | 4970 | 4970 | 4955 | 91 |
| 628 | 20250226 | 090900 | 59545090 | 4970 | 4970 | 4970 | 4965 | 61 |
| 629 | 20250226 | 090800 | 59242030 | 4925 | 4925 | 4970 | 4910 | 3284 |
| 630 | 20250226 | 090700 | 43066460 | 4930 | 4940 | 4940 | 4930 | 284 |
| 631 | 20250226 | 090600 | 41665120 | 4960 | 4960 | 4960 | 4960 | 0 |
| 632 | 20250226 | 090500 | 41665120 | 4960 | 4940 | 4960 | 4930 | 691 |
| 633 | 20250226 | 090400 | 38255545 | 4940 | 4960 | 4985 | 4940 | 491 |
| 634 | 20250226 | 090300 | 35823160 | 4960 | 4975 | 4980 | 4960 | 1890 |
| 635 | 20250226 | 090200 | 26434140 | 4975 | 5030 | 5030 | 4970 | 2051 |
| 636 | 20250226 | 090100 | 16176795 | 4970 | 4970 | 4980 | 4970 | 1791 |
| 637 | 20250226 | 090000 | 7271905 | 4970 | 4975 | 4975 | 4970 | 1257 |