33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 192000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 4948 |
| 3 | 20250226 | 191900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 4 | 20250226 | 191800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 5 | 20250226 | 191700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 6 | 20250226 | 191600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 7 | 20250226 | 191500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 8 | 20250226 | 191400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 9 | 20250226 | 191300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 10 | 20250226 | 191200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 11 | 20250226 | 191100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 12 | 20250226 | 191000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 13 | 20250226 | 190900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 14 | 20250226 | 190800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 15 | 20250226 | 190700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 16 | 20250226 | 190600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 17 | 20250226 | 190500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 18 | 20250226 | 190400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 19 | 20250226 | 190300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 20 | 20250226 | 190200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 21 | 20250226 | 190100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 22 | 20250226 | 190000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 23 | 20250226 | 185900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 24 | 20250226 | 185800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 25 | 20250226 | 185700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 26 | 20250226 | 185600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 27 | 20250226 | 185500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 28 | 20250226 | 185400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 29 | 20250226 | 185300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 30 | 20250226 | 185200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 31 | 20250226 | 185100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 32 | 20250226 | 185000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 4948 |
| 33 | 20250226 | 184900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 34 | 20250226 | 184800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 35 | 20250226 | 184700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 36 | 20250226 | 184600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 37 | 20250226 | 184500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 38 | 20250226 | 184400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 39 | 20250226 | 184300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 40 | 20250226 | 184200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 41 | 20250226 | 184100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 42 | 20250226 | 184000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 43 | 20250226 | 183900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 44 | 20250226 | 183800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 45 | 20250226 | 183700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 46 | 20250226 | 183600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 47 | 20250226 | 183500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 48 | 20250226 | 183400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 49 | 20250226 | 183300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 50 | 20250226 | 183200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 51 | 20250226 | 183100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 52 | 20250226 | 183000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 53 | 20250226 | 182900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 54 | 20250226 | 182800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 55 | 20250226 | 182700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 56 | 20250226 | 182600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 57 | 20250226 | 182500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 58 | 20250226 | 182400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 59 | 20250226 | 182300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 60 | 20250226 | 182200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 61 | 20250226 | 182100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 62 | 20250226 | 182000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 4948 |
| 63 | 20250226 | 181900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 64 | 20250226 | 181800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 65 | 20250226 | 181700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 66 | 20250226 | 181600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 67 | 20250226 | 181500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 68 | 20250226 | 181400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 69 | 20250226 | 181300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 70 | 20250226 | 181200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 71 | 20250226 | 181100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 72 | 20250226 | 181000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 73 | 20250226 | 180900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 74 | 20250226 | 180800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 75 | 20250226 | 180700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 76 | 20250226 | 180600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 77 | 20250226 | 180500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 78 | 20250226 | 180400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 79 | 20250226 | 180300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 80 | 20250226 | 180200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 81 | 20250226 | 180100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 82 | 20250226 | 180000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 83 | 20250226 | 175900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 84 | 20250226 | 175800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 85 | 20250226 | 175700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 86 | 20250226 | 175600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 87 | 20250226 | 175500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 88 | 20250226 | 175400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 89 | 20250226 | 175300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 90 | 20250226 | 175200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 91 | 20250226 | 175100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 92 | 20250226 | 175000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 4948 |
| 93 | 20250226 | 174900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 94 | 20250226 | 174800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 95 | 20250226 | 174700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 96 | 20250226 | 174600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 97 | 20250226 | 174500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 98 | 20250226 | 174400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 99 | 20250226 | 174300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 100 | 20250226 | 174200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 101 | 20250226 | 174100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 102 | 20250226 | 174000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 103 | 20250226 | 173900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 104 | 20250226 | 173800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 105 | 20250226 | 173700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 106 | 20250226 | 173600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 107 | 20250226 | 173500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 108 | 20250226 | 173400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 109 | 20250226 | 173300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 110 | 20250226 | 173200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 111 | 20250226 | 173100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 112 | 20250226 | 173000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 113 | 20250226 | 172900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 114 | 20250226 | 172800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 115 | 20250226 | 172700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 116 | 20250226 | 172600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 117 | 20250226 | 172500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 118 | 20250226 | 172400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 119 | 20250226 | 172300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 120 | 20250226 | 172200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 121 | 20250226 | 172100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 122 | 20250226 | 172000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 4948 |
| 123 | 20250226 | 171900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 124 | 20250226 | 171800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 125 | 20250226 | 171700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 126 | 20250226 | 171600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 127 | 20250226 | 171500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 128 | 20250226 | 171400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 129 | 20250226 | 171300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 130 | 20250226 | 171200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 131 | 20250226 | 171100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 132 | 20250226 | 171000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 133 | 20250226 | 170900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 134 | 20250226 | 170800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 135 | 20250226 | 170700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 136 | 20250226 | 170600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 137 | 20250226 | 170500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 138 | 20250226 | 170400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 139 | 20250226 | 170300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 140 | 20250226 | 170200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 141 | 20250226 | 170100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 142 | 20250226 | 170000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 143 | 20250226 | 165900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 144 | 20250226 | 165800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 145 | 20250226 | 165700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 146 | 20250226 | 165600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 147 | 20250226 | 165500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 148 | 20250226 | 165400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 149 | 20250226 | 165300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 150 | 20250226 | 165200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 151 | 20250226 | 165100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 152 | 20250226 | 165000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 4948 |
| 153 | 20250226 | 164900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 154 | 20250226 | 164800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 155 | 20250226 | 164700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 156 | 20250226 | 164600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 157 | 20250226 | 164500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 158 | 20250226 | 164400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 159 | 20250226 | 164300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 160 | 20250226 | 164200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 161 | 20250226 | 164100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 162 | 20250226 | 164000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 163 | 20250226 | 163900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 164 | 20250226 | 163800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 165 | 20250226 | 163700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 166 | 20250226 | 163600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 167 | 20250226 | 163500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 168 | 20250226 | 163400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 169 | 20250226 | 163300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 170 | 20250226 | 163200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 171 | 20250226 | 163100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 172 | 20250226 | 163000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 173 | 20250226 | 162900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 174 | 20250226 | 162800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 175 | 20250226 | 162700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 176 | 20250226 | 162600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 177 | 20250226 | 162500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 178 | 20250226 | 162400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 179 | 20250226 | 162300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 180 | 20250226 | 162200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 181 | 20250226 | 162100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 182 | 20250226 | 162000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 4948 |
| 183 | 20250226 | 161900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 184 | 20250226 | 161800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 185 | 20250226 | 161700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 186 | 20250226 | 161600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 187 | 20250226 | 161500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 188 | 20250226 | 161400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 189 | 20250226 | 161300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 190 | 20250226 | 161200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 191 | 20250226 | 161100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 192 | 20250226 | 161000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 193 | 20250226 | 160900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 194 | 20250226 | 160800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 195 | 20250226 | 160700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 196 | 20250226 | 160600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 197 | 20250226 | 160500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 198 | 20250226 | 160400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 199 | 20250226 | 160300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 200 | 20250226 | 160200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 201 | 20250226 | 160100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 202 | 20250226 | 160000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 203 | 20250226 | 155900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 204 | 20250226 | 155800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 205 | 20250226 | 155700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 206 | 20250226 | 155600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 207 | 20250226 | 155500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 208 | 20250226 | 155400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 209 | 20250226 | 155300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 210 | 20250226 | 155200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 211 | 20250226 | 155100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 212 | 20250226 | 155000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 4948 |
| 213 | 20250226 | 154900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 214 | 20250226 | 154800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 215 | 20250226 | 154700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 216 | 20250226 | 154600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 217 | 20250226 | 154500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 218 | 20250226 | 154400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 219 | 20250226 | 154300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 220 | 20250226 | 154200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 221 | 20250226 | 154100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 222 | 20250226 | 154000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 223 | 20250226 | 153900 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 224 | 20250226 | 153800 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 225 | 20250226 | 153700 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 226 | 20250226 | 153600 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 227 | 20250226 | 153500 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 228 | 20250226 | 153400 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 229 | 20250226 | 153300 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 230 | 20250226 | 153200 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 231 | 20250226 | 153100 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 232 | 20250226 | 153000 | 2995511200 | 12950 | 12950 | 12950 | 12950 | 4948 |
| 233 | 20250226 | 152900 | 2931434600 | 12960 | 12960 | 12960 | 12960 | 0 |
| 234 | 20250226 | 152800 | 2931434600 | 12960 | 12960 | 12960 | 12960 | 0 |
| 235 | 20250226 | 152700 | 2931434600 | 12960 | 12960 | 12960 | 12960 | 0 |
| 236 | 20250226 | 152600 | 2931434600 | 12960 | 12960 | 12960 | 12960 | 0 |
| 237 | 20250226 | 152500 | 2931434600 | 12960 | 12960 | 12960 | 12960 | 0 |
| 238 | 20250226 | 152400 | 2931434600 | 12960 | 12960 | 12960 | 12960 | 0 |
| 239 | 20250226 | 152300 | 2931434600 | 12960 | 12960 | 12960 | 12960 | 0 |
| 240 | 20250226 | 152200 | 2931434600 | 12960 | 12960 | 12960 | 12960 | 0 |
| 241 | 20250226 | 152100 | 2931434600 | 12960 | 12960 | 12960 | 12960 | 0 |
| 242 | 20250226 | 152000 | 2931434600 | 12960 | 12960 | 12960 | 12960 | 0 |
| 243 | 20250226 | 151900 | 2931434600 | 12960 | 12930 | 12960 | 12930 | 864 |
| 244 | 20250226 | 151800 | 2920248190 | 12930 | 12920 | 12930 | 12920 | 202 |
| 245 | 20250226 | 151700 | 2917637330 | 12900 | 12930 | 12970 | 12900 | 263 |
| 246 | 20250226 | 151600 | 2914238560 | 12940 | 12950 | 12950 | 12890 | 1920 |
| 247 | 20250226 | 151500 | 2889404310 | 12950 | 12970 | 12980 | 12950 | 4156 |
| 248 | 20250226 | 151400 | 2835467030 | 12960 | 12980 | 12990 | 12960 | 2376 |
| 249 | 20250226 | 151300 | 2804634070 | 12990 | 12950 | 12990 | 12950 | 3135 |
| 250 | 20250226 | 151200 | 2763962750 | 12940 | 12940 | 12940 | 12940 | 1047 |
| 251 | 20250226 | 151100 | 2750414570 | 12940 | 12950 | 12950 | 12940 | 508 |
| 252 | 20250226 | 151000 | 2743836520 | 12940 | 12950 | 12950 | 12940 | 412 |
| 253 | 20250226 | 150900 | 2738505180 | 12950 | 12940 | 12950 | 12930 | 725 |
| 254 | 20250226 | 150800 | 2729123320 | 12930 | 12930 | 12930 | 12920 | 1639 |
| 255 | 20250226 | 150700 | 2707931130 | 12950 | 12930 | 12950 | 12930 | 542 |
| 256 | 20250226 | 150600 | 2700916130 | 12930 | 12950 | 12970 | 12930 | 877 |
| 257 | 20250226 | 150500 | 2689557540 | 12930 | 12930 | 12940 | 12920 | 964 |
| 258 | 20250226 | 150400 | 2677092530 | 12930 | 12940 | 12940 | 12920 | 214 |
| 259 | 20250226 | 150300 | 2674324370 | 12930 | 12930 | 12940 | 12930 | 773 |
| 260 | 20250226 | 150200 | 2664328070 | 12930 | 12900 | 12930 | 12900 | 606 |
| 261 | 20250226 | 150100 | 2656501680 | 12900 | 12890 | 12920 | 12890 | 2682 |
| 262 | 20250226 | 150000 | 2621894920 | 12900 | 12890 | 12900 | 12890 | 236 |
| 263 | 20250226 | 145900 | 2618850720 | 12900 | 12890 | 12900 | 12890 | 467 |
| 264 | 20250226 | 145800 | 2612828970 | 12870 | 12870 | 12870 | 12870 | 489 |
| 265 | 20250226 | 145700 | 2606535540 | 12870 | 12870 | 12870 | 12870 | 481 |
| 266 | 20250226 | 145600 | 2600345070 | 12890 | 12890 | 12890 | 12890 | 309 |
| 267 | 20250226 | 145500 | 2596362060 | 12900 | 12900 | 12900 | 12900 | 11 |
| 268 | 20250226 | 145400 | 2596220160 | 12900 | 12900 | 12900 | 12900 | 413 |
| 269 | 20250226 | 145300 | 2590892460 | 12900 | 12890 | 12900 | 12890 | 1105 |
| 270 | 20250226 | 145200 | 2576638280 | 12900 | 12890 | 12900 | 12890 | 433 |
| 271 | 20250226 | 145100 | 2571054900 | 12880 | 12860 | 12880 | 12860 | 656 |
| 272 | 20250226 | 145000 | 2562611620 | 12860 | 12870 | 12880 | 12860 | 3919 |
| 273 | 20250226 | 144900 | 2512208950 | 12860 | 12850 | 12860 | 12850 | 817 |
| 274 | 20250226 | 144800 | 2501708880 | 12850 | 12860 | 12860 | 12850 | 3547 |
| 275 | 20250226 | 144700 | 2456119920 | 12850 | 12840 | 12850 | 12840 | 1436 |
| 276 | 20250226 | 144600 | 2437667360 | 12840 | 12840 | 12840 | 12840 | 200 |
| 277 | 20250226 | 144500 | 2435099360 | 12830 | 12830 | 12830 | 12830 | 705 |
| 278 | 20250226 | 144400 | 2426054210 | 12820 | 12820 | 12820 | 12820 | 5 |
| 279 | 20250226 | 144300 | 2425990110 | 12820 | 12840 | 12840 | 12820 | 2470 |
| 280 | 20250226 | 144200 | 2394313950 | 12830 | 12830 | 12830 | 12830 | 50 |
| 281 | 20250226 | 144100 | 2393672450 | 12830 | 12830 | 12830 | 12830 | 0 |
| 282 | 20250226 | 144000 | 2393672450 | 12830 | 12830 | 12830 | 12830 | 1 |
| 283 | 20250226 | 143900 | 2393659620 | 12830 | 12840 | 12840 | 12830 | 339 |
| 284 | 20250226 | 143800 | 2389307860 | 12840 | 12840 | 12840 | 12840 | 1 |
| 285 | 20250226 | 143700 | 2389295020 | 12830 | 12820 | 12830 | 12820 | 232 |
| 286 | 20250226 | 143600 | 2386318470 | 12830 | 12830 | 12830 | 12830 | 53 |
| 287 | 20250226 | 143500 | 2385638480 | 12820 | 12820 | 12820 | 12820 | 20 |
| 288 | 20250226 | 143400 | 2385382080 | 12820 | 12820 | 12820 | 12820 | 725 |
| 289 | 20250226 | 143300 | 2376087580 | 12830 | 12830 | 12830 | 12830 | 112 |
| 290 | 20250226 | 143200 | 2374650620 | 12830 | 12830 | 12830 | 12830 | 315 |
| 291 | 20250226 | 143100 | 2370609170 | 12840 | 12840 | 12850 | 12840 | 583 |
| 292 | 20250226 | 143000 | 2363123320 | 12830 | 12830 | 12830 | 12830 | 73 |
| 293 | 20250226 | 142900 | 2362186730 | 12820 | 12820 | 12820 | 12820 | 52 |
| 294 | 20250226 | 142800 | 2361520090 | 12830 | 12830 | 12830 | 12820 | 73 |
| 295 | 20250226 | 142700 | 2360584200 | 12830 | 12830 | 12830 | 12830 | 1 |
| 296 | 20250226 | 142600 | 2360571370 | 12830 | 12830 | 12830 | 12830 | 23 |
| 297 | 20250226 | 142500 | 2360276280 | 12830 | 12830 | 12830 | 12830 | 110 |
| 298 | 20250226 | 142400 | 2358864980 | 12830 | 12830 | 12830 | 12830 | 500 |
| 299 | 20250226 | 142300 | 2352449980 | 12820 | 12840 | 12840 | 12820 | 1377 |
| 300 | 20250226 | 142200 | 2334783390 | 12840 | 12840 | 12850 | 12840 | 224 |
| 301 | 20250226 | 142100 | 2331907220 | 12850 | 12850 | 12850 | 12850 | 2 |
| 302 | 20250226 | 142000 | 2331881520 | 12850 | 12850 | 12850 | 12850 | 137 |
| 303 | 20250226 | 141900 | 2330121070 | 12850 | 12850 | 12850 | 12850 | 5 |
| 304 | 20250226 | 141800 | 2330056820 | 12840 | 12870 | 12870 | 12840 | 709 |
| 305 | 20250226 | 141700 | 2320946170 | 12870 | 12860 | 12870 | 12860 | 1395 |
| 306 | 20250226 | 141600 | 2302996850 | 12850 | 12860 | 12860 | 12850 | 35 |
| 307 | 20250226 | 141500 | 2302546800 | 12850 | 12850 | 12850 | 12850 | 60 |
| 308 | 20250226 | 141400 | 2301775800 | 12850 | 12840 | 12850 | 12840 | 511 |
| 309 | 20250226 | 141300 | 2295212950 | 12830 | 12830 | 12830 | 12830 | 232 |
| 310 | 20250226 | 141200 | 2292236390 | 12820 | 12820 | 12820 | 12820 | 40 |
| 311 | 20250226 | 141100 | 2291723590 | 12830 | 12830 | 12830 | 12830 | 0 |
| 312 | 20250226 | 141000 | 2291723590 | 12830 | 12830 | 12830 | 12830 | 0 |
| 313 | 20250226 | 140900 | 2291723590 | 12830 | 12830 | 12830 | 12820 | 229 |
| 314 | 20250226 | 140800 | 2288786520 | 12820 | 12820 | 12820 | 12820 | 0 |
| 315 | 20250226 | 140700 | 2288786520 | 12820 | 12820 | 12820 | 12820 | 70 |
| 316 | 20250226 | 140600 | 2287889120 | 12820 | 12820 | 12820 | 12820 | 50 |
| 317 | 20250226 | 140500 | 2287248120 | 12810 | 12810 | 12810 | 12810 | 129 |
| 318 | 20250226 | 140400 | 2285595630 | 12800 | 12790 | 12800 | 12790 | 2387 |
| 319 | 20250226 | 140300 | 2255059690 | 12790 | 12780 | 12790 | 12780 | 168 |
| 320 | 20250226 | 140200 | 2252912270 | 12780 | 12790 | 12790 | 12780 | 544 |
| 321 | 20250226 | 140100 | 2245955510 | 12790 | 12790 | 12790 | 12780 | 162 |
| 322 | 20250226 | 140000 | 2243884700 | 12780 | 12790 | 12790 | 12780 | 283 |
| 323 | 20250226 | 135900 | 2240267630 | 12790 | 12790 | 12790 | 12790 | 505 |
| 324 | 20250226 | 135800 | 2233808680 | 12790 | 12790 | 12790 | 12780 | 2183 |
| 325 | 20250226 | 135700 | 2205896990 | 12800 | 12800 | 12800 | 12800 | 4 |
| 326 | 20250226 | 135600 | 2205845790 | 12800 | 12800 | 12800 | 12800 | 14 |
| 327 | 20250226 | 135500 | 2205666590 | 12800 | 12800 | 12800 | 12800 | 55 |
| 328 | 20250226 | 135400 | 2204962590 | 12790 | 12790 | 12790 | 12790 | 158 |
| 329 | 20250226 | 135300 | 2202941770 | 12780 | 12780 | 12780 | 12780 | 100 |
| 330 | 20250226 | 135200 | 2201663770 | 12770 | 12780 | 12780 | 12770 | 108 |
| 331 | 20250226 | 135100 | 2200284550 | 12770 | 12770 | 12770 | 12770 | 0 |
| 332 | 20250226 | 135000 | 2200284550 | 12770 | 12790 | 12790 | 12770 | 800 |
| 333 | 20250226 | 134900 | 2190059210 | 12790 | 12800 | 12800 | 12790 | 641 |
| 334 | 20250226 | 134800 | 2181855810 | 12790 | 12800 | 12800 | 12790 | 77 |
| 335 | 20250226 | 134700 | 2180870540 | 12800 | 12800 | 12810 | 12800 | 42 |
| 336 | 20250226 | 134600 | 2180332690 | 12800 | 12800 | 12800 | 12800 | 476 |
| 337 | 20250226 | 134500 | 2174239890 | 12800 | 12790 | 12800 | 12790 | 44 |
| 338 | 20250226 | 134400 | 2173676730 | 12800 | 12800 | 12800 | 12800 | 0 |
| 339 | 20250226 | 134300 | 2173676730 | 12800 | 12790 | 12800 | 12790 | 42 |
| 340 | 20250226 | 134200 | 2173139530 | 12790 | 12790 | 12790 | 12790 | 70 |
| 341 | 20250226 | 134100 | 2172244230 | 12800 | 12800 | 12800 | 12800 | 102 |
| 342 | 20250226 | 134000 | 2170938630 | 12800 | 12800 | 12800 | 12800 | 1 |
| 343 | 20250226 | 133900 | 2170925830 | 12790 | 12790 | 12790 | 12790 | 48 |
| 344 | 20250226 | 133800 | 2170311910 | 12790 | 12790 | 12790 | 12790 | 6 |
| 345 | 20250226 | 133700 | 2170235170 | 12790 | 12790 | 12790 | 12790 | 1 |
| 346 | 20250226 | 133600 | 2170222380 | 12790 | 12790 | 12790 | 12790 | 0 |
| 347 | 20250226 | 133500 | 2170222380 | 12790 | 12780 | 12790 | 12780 | 6 |
| 348 | 20250226 | 133400 | 2170145660 | 12780 | 12780 | 12780 | 12780 | 17 |
| 349 | 20250226 | 133300 | 2169928400 | 12780 | 12780 | 12780 | 12780 | 36 |
| 350 | 20250226 | 133200 | 2169468320 | 12780 | 12800 | 12810 | 12780 | 819 |
| 351 | 20250226 | 133100 | 2158993230 | 12810 | 12810 | 12810 | 12810 | 199 |
| 352 | 20250226 | 133000 | 2156444040 | 12810 | 12800 | 12810 | 12800 | 361 |
| 353 | 20250226 | 132900 | 2151823190 | 12810 | 12810 | 12810 | 12810 | 87 |
| 354 | 20250226 | 132800 | 2150708720 | 12800 | 12790 | 12800 | 12790 | 52 |
| 355 | 20250226 | 132700 | 2150043400 | 12790 | 12790 | 12790 | 12790 | 168 |
| 356 | 20250226 | 132600 | 2147894680 | 12780 | 12780 | 12780 | 12780 | 100 |
| 357 | 20250226 | 132500 | 2146616680 | 12780 | 12790 | 12790 | 12780 | 2 |
| 358 | 20250226 | 132400 | 2146591110 | 12780 | 12780 | 12780 | 12780 | 182 |
| 359 | 20250226 | 132300 | 2144265150 | 12780 | 12780 | 12780 | 12780 | 236 |
| 360 | 20250226 | 132200 | 2141249070 | 12780 | 12780 | 12780 | 12780 | 268 |
| 361 | 20250226 | 132100 | 2137824030 | 12760 | 12760 | 12760 | 12760 | 0 |
| 362 | 20250226 | 132000 | 2137824030 | 12760 | 12760 | 12760 | 12760 | 151 |
| 363 | 20250226 | 131900 | 2135897270 | 12760 | 12770 | 12770 | 12760 | 1489 |
| 364 | 20250226 | 131800 | 2116891460 | 12770 | 12770 | 12770 | 12770 | 102 |
| 365 | 20250226 | 131700 | 2115588920 | 12770 | 12770 | 12770 | 12770 | 1 |
| 366 | 20250226 | 131600 | 2115576150 | 12770 | 12790 | 12790 | 12770 | 146 |
| 367 | 20250226 | 131500 | 2113711630 | 12780 | 12780 | 12780 | 12780 | 112 |
| 368 | 20250226 | 131400 | 2112280270 | 12790 | 12790 | 12790 | 12790 | 0 |
| 369 | 20250226 | 131300 | 2112280270 | 12790 | 12800 | 12800 | 12790 | 2381 |
| 370 | 20250226 | 131200 | 2081819880 | 12800 | 12800 | 12800 | 12800 | 5 |
| 371 | 20250226 | 131100 | 2081755880 | 12810 | 12810 | 12810 | 12810 | 1 |
| 372 | 20250226 | 131000 | 2081743070 | 12810 | 12810 | 12810 | 12810 | 0 |
| 373 | 20250226 | 130900 | 2081743070 | 12810 | 12820 | 12830 | 12810 | 524 |
| 374 | 20250226 | 130800 | 2075028990 | 12810 | 12810 | 12810 | 12810 | 3 |
| 375 | 20250226 | 130700 | 2074990560 | 12810 | 12810 | 12810 | 12810 | 0 |
| 376 | 20250226 | 130600 | 2074990560 | 12810 | 12810 | 12810 | 12810 | 5 |
| 377 | 20250226 | 130500 | 2074926510 | 12820 | 12820 | 12820 | 12820 | 10 |
| 378 | 20250226 | 130400 | 2074798310 | 12810 | 12810 | 12810 | 12810 | 2 |
| 379 | 20250226 | 130300 | 2074772690 | 12820 | 12820 | 12820 | 12820 | 11 |
| 380 | 20250226 | 130200 | 2074631670 | 12810 | 12810 | 12810 | 12810 | 101 |
| 381 | 20250226 | 130100 | 2073337860 | 12810 | 12810 | 12810 | 12810 | 301 |
| 382 | 20250226 | 130000 | 2069482050 | 12800 | 12800 | 12800 | 12800 | 6 |
| 383 | 20250226 | 125900 | 2069405250 | 12800 | 12800 | 12800 | 12800 | 38 |
| 384 | 20250226 | 125800 | 2068918850 | 12790 | 12790 | 12790 | 12790 | 1 |
| 385 | 20250226 | 125700 | 2068906060 | 12790 | 12800 | 12800 | 12790 | 529 |
| 386 | 20250226 | 125600 | 2062140050 | 12800 | 12800 | 12800 | 12800 | 55 |
| 387 | 20250226 | 125500 | 2061436050 | 12790 | 12790 | 12790 | 12790 | 101 |
| 388 | 20250226 | 125400 | 2060144260 | 12790 | 12790 | 12790 | 12790 | 0 |
| 389 | 20250226 | 125300 | 2060144260 | 12790 | 12790 | 12790 | 12790 | 441 |
| 390 | 20250226 | 125200 | 2054503870 | 12800 | 12800 | 12800 | 12800 | 527 |
| 391 | 20250226 | 125100 | 2047758270 | 12800 | 12790 | 12800 | 12790 | 488 |
| 392 | 20250226 | 125000 | 2041513570 | 12780 | 12790 | 12790 | 12780 | 240 |
| 393 | 20250226 | 124900 | 2038446270 | 12790 | 12790 | 12790 | 12790 | 0 |
| 394 | 20250226 | 124800 | 2038446270 | 12790 | 12790 | 12800 | 12790 | 79 |
| 395 | 20250226 | 124700 | 2037435660 | 12790 | 12780 | 12790 | 12780 | 657 |
| 396 | 20250226 | 124600 | 2029035270 | 12770 | 12770 | 12770 | 12770 | 73 |
| 397 | 20250226 | 124500 | 2028103060 | 12760 | 12760 | 12760 | 12760 | 10 |
| 398 | 20250226 | 124400 | 2027975460 | 12770 | 12770 | 12770 | 12770 | 51 |
| 399 | 20250226 | 124300 | 2027324190 | 12770 | 12770 | 12770 | 12770 | 20 |
| 400 | 20250226 | 124200 | 2027068790 | 12750 | 12750 | 12750 | 12750 | 37 |
| 401 | 20250226 | 124100 | 2026597040 | 12780 | 12770 | 12780 | 12760 | 538 |
| 402 | 20250226 | 124000 | 2019730910 | 12790 | 12790 | 12790 | 12790 | 0 |
| 403 | 20250226 | 123900 | 2019730910 | 12790 | 12790 | 12790 | 12790 | 75 |
| 404 | 20250226 | 123800 | 2018771660 | 12790 | 12780 | 12790 | 12770 | 520 |
| 405 | 20250226 | 123700 | 2012125140 | 12780 | 12760 | 12780 | 12760 | 747 |
| 406 | 20250226 | 123600 | 2002585690 | 12770 | 12770 | 12770 | 12770 | 0 |
| 407 | 20250226 | 123500 | 2002585690 | 12770 | 12770 | 12770 | 12760 | 265 |
| 408 | 20250226 | 123400 | 1999203270 | 12760 | 12750 | 12760 | 12750 | 593 |
| 409 | 20250226 | 123300 | 1991637900 | 12770 | 12780 | 12780 | 12760 | 1169 |
| 410 | 20250226 | 123200 | 1976714340 | 12780 | 12770 | 12780 | 12770 | 248 |
| 411 | 20250226 | 123100 | 1973545650 | 12780 | 12770 | 12780 | 12770 | 601 |
| 412 | 20250226 | 123000 | 1965866770 | 12760 | 12750 | 12760 | 12750 | 516 |
| 413 | 20250226 | 122900 | 1959284200 | 12740 | 12740 | 12740 | 12740 | 30 |
| 414 | 20250226 | 122800 | 1958902000 | 12740 | 12740 | 12750 | 12740 | 388 |
| 415 | 20250226 | 122700 | 1953958770 | 12730 | 12730 | 12730 | 12730 | 0 |
| 416 | 20250226 | 122600 | 1953958770 | 12730 | 12720 | 12730 | 12720 | 216 |
| 417 | 20250226 | 122500 | 1951211240 | 12720 | 12730 | 12730 | 12720 | 125 |
| 418 | 20250226 | 122400 | 1949621200 | 12720 | 12720 | 12720 | 12710 | 736 |
| 419 | 20250226 | 122300 | 1940259640 | 12710 | 12690 | 12710 | 12690 | 464 |
| 420 | 20250226 | 122200 | 1934369000 | 12690 | 12690 | 12690 | 12690 | 14 |
| 421 | 20250226 | 122100 | 1934191340 | 12690 | 12690 | 12690 | 12680 | 739 |
| 422 | 20250226 | 122000 | 1924817140 | 12680 | 12700 | 12700 | 12680 | 434 |
| 423 | 20250226 | 121900 | 1919310770 | 12700 | 12700 | 12700 | 12700 | 766 |
| 424 | 20250226 | 121800 | 1909582570 | 12690 | 12700 | 12710 | 12680 | 6263 |
| 425 | 20250226 | 121700 | 1830063020 | 12710 | 12710 | 12710 | 12710 | 278 |
| 426 | 20250226 | 121600 | 1826529640 | 12710 | 12730 | 12730 | 12710 | 723 |
| 427 | 20250226 | 121500 | 1817326030 | 12730 | 12730 | 12730 | 12730 | 880 |
| 428 | 20250226 | 121400 | 1806123630 | 12710 | 12710 | 12710 | 12710 | 403 |
| 429 | 20250226 | 121300 | 1801001500 | 12710 | 12720 | 12730 | 12710 | 256 |
| 430 | 20250226 | 121200 | 1797747130 | 12720 | 12720 | 12720 | 12720 | 351 |
| 431 | 20250226 | 121100 | 1793282410 | 12730 | 12740 | 12740 | 12730 | 507 |
| 432 | 20250226 | 121000 | 1786828250 | 12720 | 12740 | 12740 | 12720 | 3 |
| 433 | 20250226 | 120900 | 1786790050 | 12740 | 12730 | 12740 | 12730 | 36 |
| 434 | 20250226 | 120800 | 1786331760 | 12730 | 12740 | 12740 | 12730 | 72 |
| 435 | 20250226 | 120700 | 1785415190 | 12730 | 12730 | 12730 | 12730 | 570 |
| 436 | 20250226 | 120600 | 1778159090 | 12730 | 12720 | 12730 | 12710 | 87 |
| 437 | 20250226 | 120500 | 1777052030 | 12710 | 12710 | 12710 | 12710 | 58 |
| 438 | 20250226 | 120400 | 1776314850 | 12710 | 12720 | 12720 | 12710 | 779 |
| 439 | 20250226 | 120300 | 1766413710 | 12720 | 12720 | 12720 | 12710 | 1432 |
| 440 | 20250226 | 120200 | 1748210890 | 12710 | 12740 | 12740 | 12710 | 2229 |
| 441 | 20250226 | 120100 | 1719871820 | 12730 | 12730 | 12730 | 12730 | 0 |
| 442 | 20250226 | 120000 | 1719871820 | 12730 | 12730 | 12740 | 12730 | 300 |
| 443 | 20250226 | 115900 | 1716051820 | 12720 | 12720 | 12720 | 12720 | 346 |
| 444 | 20250226 | 115800 | 1711650700 | 12720 | 12710 | 12720 | 12710 | 1385 |
| 445 | 20250226 | 115700 | 1694047330 | 12720 | 12750 | 12750 | 12720 | 1341 |
| 446 | 20250226 | 115600 | 1676983490 | 12740 | 12750 | 12750 | 12730 | 80 |
| 447 | 20250226 | 115500 | 1675965000 | 12750 | 12740 | 12750 | 12730 | 1469 |
| 448 | 20250226 | 115400 | 1657257250 | 12760 | 12760 | 12760 | 12760 | 0 |
| 449 | 20250226 | 115300 | 1657257250 | 12760 | 12750 | 12760 | 12750 | 400 |
| 450 | 20250226 | 115200 | 1652157150 | 12750 | 12750 | 12750 | 12750 | 56 |
| 451 | 20250226 | 115100 | 1651443150 | 12750 | 12760 | 12760 | 12750 | 55 |
| 452 | 20250226 | 115000 | 1650741880 | 12760 | 12750 | 12760 | 12750 | 2 |
| 453 | 20250226 | 114900 | 1650716370 | 12740 | 12760 | 12760 | 12740 | 2049 |
| 454 | 20250226 | 114800 | 1624596500 | 12760 | 12780 | 12780 | 12760 | 585 |
| 455 | 20250226 | 114700 | 1617129630 | 12760 | 12760 | 12760 | 12760 | 0 |
| 456 | 20250226 | 114600 | 1617129630 | 12760 | 12770 | 12770 | 12760 | 63 |
| 457 | 20250226 | 114500 | 1616325220 | 12770 | 12760 | 12770 | 12760 | 260 |
| 458 | 20250226 | 114400 | 1613007420 | 12760 | 12780 | 12780 | 12760 | 1421 |
| 459 | 20250226 | 114300 | 1594870150 | 12780 | 12790 | 12790 | 12780 | 553 |
| 460 | 20250226 | 114200 | 1587801520 | 12790 | 12810 | 12810 | 12790 | 1686 |
| 461 | 20250226 | 114100 | 1566206100 | 12810 | 12810 | 12810 | 12810 | 5 |
| 462 | 20250226 | 114000 | 1566142050 | 12810 | 12810 | 12810 | 12810 | 0 |
| 463 | 20250226 | 113900 | 1566142050 | 12810 | 12790 | 12810 | 12780 | 416 |
| 464 | 20250226 | 113800 | 1560820940 | 12810 | 12810 | 12810 | 12800 | 731 |
| 465 | 20250226 | 113700 | 1551458830 | 12810 | 12810 | 12810 | 12810 | 59 |
| 466 | 20250226 | 113600 | 1550703040 | 12810 | 12790 | 12810 | 12780 | 51 |
| 467 | 20250226 | 113500 | 1550050820 | 12790 | 12780 | 12790 | 12780 | 2 |
| 468 | 20250226 | 113400 | 1550025250 | 12770 | 12770 | 12770 | 12770 | 0 |
| 469 | 20250226 | 113300 | 1550025250 | 12770 | 12770 | 12770 | 12770 | 1 |
| 470 | 20250226 | 113200 | 1550012480 | 12760 | 12770 | 12770 | 12760 | 183 |
| 471 | 20250226 | 113100 | 1547676680 | 12770 | 12770 | 12770 | 12770 | 1 |
| 472 | 20250226 | 113000 | 1547663910 | 12770 | 12760 | 12770 | 12750 | 398 |
| 473 | 20250226 | 112900 | 1542586300 | 12750 | 12790 | 12790 | 12750 | 1309 |
| 474 | 20250226 | 112800 | 1525879170 | 12800 | 12800 | 12800 | 12800 | 0 |
| 475 | 20250226 | 112700 | 1525879170 | 12800 | 12770 | 12800 | 12770 | 194 |
| 476 | 20250226 | 112600 | 1523399660 | 12770 | 12780 | 12780 | 12760 | 2558 |
| 477 | 20250226 | 112500 | 1490731660 | 12790 | 12810 | 12810 | 12790 | 2901 |
| 478 | 20250226 | 112400 | 1453605190 | 12810 | 12810 | 12810 | 12810 | 142 |
| 479 | 20250226 | 112300 | 1451786170 | 12800 | 12800 | 12810 | 12790 | 101 |
| 480 | 20250226 | 112200 | 1450493180 | 12800 | 12810 | 12810 | 12800 | 182 |
| 481 | 20250226 | 112100 | 1448162580 | 12810 | 12810 | 12810 | 12810 | 1 |
| 482 | 20250226 | 112000 | 1448149770 | 12790 | 12800 | 12800 | 12790 | 125 |
| 483 | 20250226 | 111900 | 1446550940 | 12800 | 12800 | 12800 | 12790 | 3117 |
| 484 | 20250226 | 111800 | 1406668620 | 12800 | 12800 | 12800 | 12800 | 68 |
| 485 | 20250226 | 111700 | 1405798220 | 12820 | 12820 | 12820 | 12820 | 100 |
| 486 | 20250226 | 111600 | 1404516220 | 12810 | 12810 | 12810 | 12810 | 0 |
| 487 | 20250226 | 111500 | 1404516220 | 12810 | 12790 | 12850 | 12780 | 905 |
| 488 | 20250226 | 111400 | 1392920460 | 12780 | 12830 | 12830 | 12780 | 3566 |
| 489 | 20250226 | 111300 | 1347286800 | 12830 | 12820 | 12830 | 12820 | 302 |
| 490 | 20250226 | 111200 | 1343412650 | 12820 | 12810 | 12820 | 12810 | 413 |
| 491 | 20250226 | 111100 | 1338118410 | 12810 | 12800 | 12810 | 12800 | 58 |
| 492 | 20250226 | 111000 | 1337375910 | 12800 | 12810 | 12810 | 12790 | 1802 |
| 493 | 20250226 | 110900 | 1314308410 | 12800 | 12820 | 12820 | 12800 | 1161 |
| 494 | 20250226 | 110800 | 1299431110 | 12820 | 12820 | 12830 | 12820 | 167 |
| 495 | 20250226 | 110700 | 1297290160 | 12810 | 12840 | 12850 | 12810 | 393 |
| 496 | 20250226 | 110600 | 1292252760 | 12850 | 12850 | 12850 | 12850 | 8 |
| 497 | 20250226 | 110500 | 1292149960 | 12820 | 12850 | 12850 | 12820 | 175 |
| 498 | 20250226 | 110400 | 1289903910 | 12820 | 12820 | 12820 | 12820 | 469 |
| 499 | 20250226 | 110300 | 1283891330 | 12820 | 12800 | 12820 | 12800 | 170 |
| 500 | 20250226 | 110200 | 1281712450 | 12810 | 12800 | 12810 | 12800 | 540 |
| 501 | 20250226 | 110100 | 1274796570 | 12810 | 12790 | 12810 | 12770 | 1903 |
| 502 | 20250226 | 110000 | 1250470380 | 12800 | 12830 | 12830 | 12800 | 3618 |
| 503 | 20250226 | 105900 | 1204111290 | 12820 | 12830 | 12840 | 12820 | 313 |
| 504 | 20250226 | 105800 | 1200098400 | 12810 | 12830 | 12830 | 12810 | 2611 |
| 505 | 20250226 | 105700 | 1166626750 | 12830 | 12850 | 12860 | 12830 | 1314 |
| 506 | 20250226 | 105600 | 1149761430 | 12860 | 12850 | 12860 | 12850 | 201 |
| 507 | 20250226 | 105500 | 1147178570 | 12850 | 12840 | 12850 | 12830 | 365 |
| 508 | 20250226 | 105400 | 1142495400 | 12850 | 12850 | 12880 | 12830 | 2487 |
| 509 | 20250226 | 105300 | 1110550250 | 12860 | 12860 | 12880 | 12860 | 482 |
| 510 | 20250226 | 105200 | 1104346690 | 12870 | 12860 | 12870 | 12860 | 563 |
| 511 | 20250226 | 105100 | 1097105210 | 12870 | 12870 | 12870 | 12870 | 200 |
| 512 | 20250226 | 105000 | 1094531210 | 12860 | 12860 | 12860 | 12850 | 173 |
| 513 | 20250226 | 104900 | 1092306500 | 12860 | 12860 | 12860 | 12860 | 134 |
| 514 | 20250226 | 104800 | 1090583260 | 12850 | 12860 | 12860 | 12850 | 776 |
| 515 | 20250226 | 104700 | 1080604500 | 12870 | 12880 | 12880 | 12870 | 3309 |
| 516 | 20250226 | 104600 | 1037990340 | 12880 | 12890 | 12890 | 12870 | 2447 |
| 517 | 20250226 | 104500 | 1006473110 | 12880 | 12900 | 12900 | 12880 | 3500 |
| 518 | 20250226 | 104400 | 961368200 | 12890 | 12900 | 12900 | 12890 | 350 |
| 519 | 20250226 | 104300 | 956855410 | 12900 | 12900 | 12910 | 12890 | 121 |
| 520 | 20250226 | 104200 | 955295430 | 12910 | 12910 | 12910 | 12890 | 410 |
| 521 | 20250226 | 104100 | 950008820 | 12910 | 12940 | 12940 | 12910 | 50 |
| 522 | 20250226 | 104000 | 949362120 | 12900 | 12900 | 12900 | 12900 | 537 |
| 523 | 20250226 | 103900 | 942434820 | 12880 | 12880 | 12880 | 12880 | 0 |
| 524 | 20250226 | 103800 | 942434820 | 12880 | 12910 | 12910 | 12880 | 1320 |
| 525 | 20250226 | 103700 | 925406750 | 12900 | 12900 | 12900 | 12900 | 218 |
| 526 | 20250226 | 103600 | 922594550 | 12900 | 12940 | 12940 | 12900 | 4346 |
| 527 | 20250226 | 103500 | 866469430 | 12940 | 12940 | 12940 | 12940 | 5 |
| 528 | 20250226 | 103400 | 866404730 | 12940 | 12960 | 12960 | 12940 | 636 |
| 529 | 20250226 | 103300 | 858166860 | 12960 | 12940 | 12960 | 12940 | 105 |
| 530 | 20250226 | 103200 | 856806160 | 12940 | 12940 | 12940 | 12940 | 0 |
| 531 | 20250226 | 103100 | 856806160 | 12940 | 12940 | 12950 | 12930 | 378 |
| 532 | 20250226 | 103000 | 851915830 | 12930 | 12960 | 12960 | 12930 | 871 |
| 533 | 20250226 | 102900 | 840645880 | 12950 | 12940 | 12960 | 12940 | 278 |
| 534 | 20250226 | 102800 | 837046790 | 12930 | 12950 | 12960 | 12930 | 3359 |
| 535 | 20250226 | 102700 | 793580610 | 12950 | 12940 | 12950 | 12940 | 100 |
| 536 | 20250226 | 102600 | 792286230 | 12940 | 12940 | 12940 | 12940 | 53 |
| 537 | 20250226 | 102500 | 791600410 | 12940 | 12940 | 12940 | 12940 | 18 |
| 538 | 20250226 | 102400 | 791367490 | 12940 | 12940 | 12940 | 12940 | 0 |
| 539 | 20250226 | 102300 | 791367490 | 12940 | 12940 | 12940 | 12940 | 4 |
| 540 | 20250226 | 102200 | 791315730 | 12930 | 12930 | 12930 | 12930 | 178 |
| 541 | 20250226 | 102100 | 789014190 | 12930 | 12960 | 12960 | 12910 | 1599 |
| 542 | 20250226 | 102000 | 768329740 | 12960 | 12940 | 12960 | 12940 | 390 |
| 543 | 20250226 | 101900 | 763283100 | 12930 | 12980 | 12980 | 12930 | 7978 |
| 544 | 20250226 | 101800 | 659984020 | 12990 | 12990 | 12990 | 12990 | 69 |
| 545 | 20250226 | 101700 | 659087710 | 12980 | 12980 | 12980 | 12980 | 150 |
| 546 | 20250226 | 101600 | 657140710 | 12980 | 12990 | 12990 | 12980 | 134 |
| 547 | 20250226 | 101500 | 655400400 | 13010 | 12950 | 13010 | 12950 | 1193 |
| 548 | 20250226 | 101400 | 639931800 | 12950 | 12960 | 12960 | 12950 | 2010 |
| 549 | 20250226 | 101300 | 613902060 | 12950 | 13010 | 13010 | 12950 | 920 |
| 550 | 20250226 | 101200 | 601952430 | 13010 | 12970 | 13010 | 12960 | 1344 |
| 551 | 20250226 | 101100 | 584516190 | 12970 | 13000 | 13000 | 12970 | 4317 |
| 552 | 20250226 | 101000 | 528477820 | 13000 | 12990 | 13000 | 12990 | 510 |
| 553 | 20250226 | 100900 | 521851880 | 12980 | 13040 | 13040 | 12980 | 5527 |
| 554 | 20250226 | 100800 | 449969990 | 13050 | 13050 | 13050 | 13050 | 1 |
| 555 | 20250226 | 100700 | 449956940 | 13060 | 13050 | 13060 | 13030 | 2954 |
| 556 | 20250226 | 100600 | 411456180 | 13060 | 13070 | 13070 | 13060 | 90 |
| 557 | 20250226 | 100500 | 410280650 | 13080 | 13090 | 13090 | 13080 | 160 |
| 558 | 20250226 | 100400 | 408187770 | 13090 | 13100 | 13110 | 13090 | 98 |
| 559 | 20250226 | 100300 | 406903970 | 13080 | 13080 | 13080 | 13080 | 2 |
| 560 | 20250226 | 100200 | 406877810 | 13100 | 13090 | 13100 | 13090 | 6 |
| 561 | 20250226 | 100100 | 406799240 | 13080 | 13080 | 13080 | 13080 | 0 |
| 562 | 20250226 | 100000 | 406799240 | 13080 | 13100 | 13110 | 13080 | 374 |
| 563 | 20250226 | 095900 | 401907250 | 13080 | 13110 | 13110 | 13080 | 200 |
| 564 | 20250226 | 095800 | 399287880 | 13090 | 13090 | 13100 | 13090 | 1113 |
| 565 | 20250226 | 095700 | 384708560 | 13070 | 13060 | 13070 | 13060 | 105 |
| 566 | 20250226 | 095600 | 383336390 | 13060 | 13050 | 13060 | 13050 | 201 |
| 567 | 20250226 | 095500 | 380713330 | 13060 | 13050 | 13060 | 13050 | 476 |
| 568 | 20250226 | 095400 | 374500530 | 13060 | 13060 | 13060 | 13060 | 127 |
| 569 | 20250226 | 095300 | 372841910 | 13060 | 13050 | 13060 | 13050 | 210 |
| 570 | 20250226 | 095200 | 370101300 | 13050 | 13040 | 13050 | 13040 | 1323 |
| 571 | 20250226 | 095100 | 352848380 | 13040 | 13050 | 13050 | 13040 | 263 |
| 572 | 20250226 | 095000 | 349417160 | 13050 | 13060 | 13060 | 13050 | 506 |
| 573 | 20250226 | 094900 | 342810840 | 13050 | 13060 | 13060 | 13040 | 678 |
| 574 | 20250226 | 094800 | 333963490 | 13060 | 13060 | 13070 | 13060 | 113 |
| 575 | 20250226 | 094700 | 332487690 | 13060 | 13090 | 13090 | 13060 | 1205 |
| 576 | 20250226 | 094600 | 316729530 | 13090 | 13090 | 13090 | 13090 | 22 |
| 577 | 20250226 | 094500 | 316441550 | 13090 | 13090 | 13090 | 13090 | 100 |
| 578 | 20250226 | 094400 | 315132550 | 13100 | 13110 | 13110 | 13100 | 87 |
| 579 | 20250226 | 094300 | 313992830 | 13100 | 13110 | 13110 | 13100 | 4 |
| 580 | 20250226 | 094200 | 313940410 | 13100 | 13110 | 13110 | 13100 | 203 |
| 581 | 20250226 | 094100 | 311280580 | 13120 | 13120 | 13120 | 13120 | 0 |
| 582 | 20250226 | 094000 | 311280580 | 13120 | 13120 | 13130 | 13120 | 151 |
| 583 | 20250226 | 093900 | 309299310 | 13100 | 13100 | 13100 | 13100 | 2 |
| 584 | 20250226 | 093800 | 309273110 | 13100 | 13110 | 13110 | 13100 | 124 |
| 585 | 20250226 | 093700 | 307648480 | 13100 | 13100 | 13100 | 13100 | 66 |
| 586 | 20250226 | 093600 | 306783880 | 13100 | 13100 | 13100 | 13100 | 149 |
| 587 | 20250226 | 093500 | 304831980 | 13100 | 13080 | 13110 | 13080 | 626 |
| 588 | 20250226 | 093400 | 296633220 | 13080 | 13070 | 13080 | 13060 | 237 |
| 589 | 20250226 | 093300 | 293536130 | 13060 | 13030 | 13060 | 13030 | 64 |
| 590 | 20250226 | 093200 | 292701970 | 13030 | 13060 | 13070 | 13030 | 1453 |
| 591 | 20250226 | 093100 | 273759870 | 13060 | 13050 | 13070 | 13050 | 182 |
| 592 | 20250226 | 093000 | 271383750 | 13030 | 13030 | 13030 | 13030 | 4 |
| 593 | 20250226 | 092900 | 271331630 | 13030 | 13020 | 13030 | 13020 | 302 |
| 594 | 20250226 | 092800 | 267396760 | 13020 | 13030 | 13040 | 13020 | 728 |
| 595 | 20250226 | 092700 | 257912180 | 13040 | 13090 | 13090 | 13040 | 2942 |
| 596 | 20250226 | 092600 | 219503680 | 13090 | 13100 | 13100 | 13090 | 134 |
| 597 | 20250226 | 092500 | 217749280 | 13100 | 13110 | 13110 | 13090 | 3091 |
| 598 | 20250226 | 092400 | 177256250 | 13100 | 13120 | 13130 | 13100 | 212 |
| 599 | 20250226 | 092300 | 174477180 | 13100 | 13120 | 13120 | 13100 | 660 |
| 600 | 20250226 | 092200 | 165826310 | 13120 | 13100 | 13120 | 13100 | 186 |
| 601 | 20250226 | 092100 | 163389680 | 13100 | 13110 | 13120 | 13100 | 605 |
| 602 | 20250226 | 092000 | 155459730 | 13120 | 13110 | 13120 | 13110 | 180 |
| 603 | 20250226 | 091900 | 153099430 | 13110 | 13090 | 13110 | 13090 | 581 |
| 604 | 20250226 | 091800 | 145486500 | 13080 | 13080 | 13080 | 13080 | 0 |
| 605 | 20250226 | 091700 | 145486500 | 13080 | 13090 | 13100 | 13080 | 443 |
| 606 | 20250226 | 091600 | 139687110 | 13090 | 13100 | 13110 | 13090 | 425 |
| 607 | 20250226 | 091500 | 134119320 | 13100 | 13080 | 13100 | 13080 | 28 |
| 608 | 20250226 | 091400 | 133752920 | 13060 | 13100 | 13110 | 13060 | 1681 |
| 609 | 20250226 | 091300 | 111773800 | 13110 | 13100 | 13110 | 13100 | 279 |
| 610 | 20250226 | 091200 | 108118870 | 13100 | 13120 | 13120 | 13100 | 696 |
| 611 | 20250226 | 091100 | 98995750 | 13110 | 13110 | 13120 | 13110 | 289 |
| 612 | 20250226 | 091000 | 95206760 | 13130 | 13120 | 13130 | 13110 | 103 |
| 613 | 20250226 | 090900 | 93856060 | 13110 | 13110 | 13120 | 13110 | 78 |
| 614 | 20250226 | 090800 | 92833230 | 13110 | 13140 | 13140 | 13110 | 676 |
| 615 | 20250226 | 090700 | 83959160 | 13130 | 13170 | 13170 | 13130 | 492 |
| 616 | 20250226 | 090600 | 77490320 | 13170 | 13190 | 13190 | 13170 | 403 |
| 617 | 20250226 | 090500 | 72181250 | 13180 | 13160 | 13190 | 13160 | 309 |
| 618 | 20250226 | 090400 | 68112610 | 13120 | 13130 | 13130 | 13120 | 625 |
| 619 | 20250226 | 090300 | 59910530 | 13110 | 13170 | 13190 | 13110 | 699 |
| 620 | 20250226 | 090200 | 50722470 | 13170 | 13130 | 13170 | 13110 | 601 |
| 621 | 20250226 | 090100 | 42832400 | 13190 | 13190 | 13190 | 13150 | 1135 |
| 622 | 20250226 | 090000 | 27893890 | 13180 | 13210 | 13280 | 13180 | 1996 |