28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 183500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 17975 |
| 3 | 20240226 | 183400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20240226 | 183300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20240226 | 183200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20240226 | 183100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20240226 | 183000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20240226 | 182900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20240226 | 182800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20240226 | 182700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20240226 | 182600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20240226 | 182500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20240226 | 182400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20240226 | 182300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20240226 | 182200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20240226 | 182100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20240226 | 182000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20240226 | 181900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20240226 | 181800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20240226 | 181700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20240226 | 181600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20240226 | 181500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20240226 | 181400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20240226 | 181300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20240226 | 181200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20240226 | 181100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20240226 | 181000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20240226 | 180900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20240226 | 180800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20240226 | 180700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20240226 | 180600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20240226 | 180500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 17975 |
| 33 | 20240226 | 180400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20240226 | 180300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20240226 | 180200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20240226 | 180100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20240226 | 180000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20240226 | 175900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20240226 | 175800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20240226 | 175700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20240226 | 175600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20240226 | 175500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20240226 | 175400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20240226 | 175300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20240226 | 175200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20240226 | 175100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20240226 | 175000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20240226 | 174900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20240226 | 174800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20240226 | 174700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20240226 | 174600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20240226 | 174500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20240226 | 174400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20240226 | 174300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20240226 | 174200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20240226 | 174100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20240226 | 174000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20240226 | 173900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20240226 | 173800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20240226 | 173700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20240226 | 173600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20240226 | 173500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 17975 |
| 63 | 20240226 | 173400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20240226 | 173300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20240226 | 173200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20240226 | 173100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20240226 | 173000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20240226 | 172900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20240226 | 172800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20240226 | 172700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20240226 | 172600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20240226 | 172500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20240226 | 172400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20240226 | 172300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20240226 | 172200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20240226 | 172100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20240226 | 172000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20240226 | 171900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20240226 | 171800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20240226 | 171700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20240226 | 171600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20240226 | 171500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20240226 | 171400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20240226 | 171300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20240226 | 171200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20240226 | 171100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20240226 | 171000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20240226 | 170900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20240226 | 170800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20240226 | 170700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20240226 | 170600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20240226 | 170500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 17975 |
| 93 | 20240226 | 170400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20240226 | 170300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20240226 | 170200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20240226 | 170100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20240226 | 170000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20240226 | 165900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20240226 | 165800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20240226 | 165700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20240226 | 165600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20240226 | 165500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20240226 | 165400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20240226 | 165300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20240226 | 165200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20240226 | 165100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20240226 | 165000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20240226 | 164900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20240226 | 164800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20240226 | 164700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20240226 | 164600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20240226 | 164500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20240226 | 164400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20240226 | 164300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20240226 | 164200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20240226 | 164100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20240226 | 164000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20240226 | 163900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20240226 | 163800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20240226 | 163700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20240226 | 163600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20240226 | 163500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 17975 |
| 123 | 20240226 | 163400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20240226 | 163300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20240226 | 163200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20240226 | 163100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20240226 | 163000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20240226 | 162900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20240226 | 162800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20240226 | 162700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20240226 | 162600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20240226 | 162500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20240226 | 162400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20240226 | 162300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20240226 | 162200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20240226 | 162100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20240226 | 162000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20240226 | 161900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20240226 | 161800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20240226 | 161700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20240226 | 161600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20240226 | 161500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20240226 | 161400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20240226 | 161300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20240226 | 161200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20240226 | 161100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20240226 | 161000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20240226 | 160900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20240226 | 160800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20240226 | 160700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20240226 | 160600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20240226 | 160500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 17975 |
| 153 | 20240226 | 160400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20240226 | 160300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20240226 | 160200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20240226 | 160100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20240226 | 160000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20240226 | 155900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20240226 | 155800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20240226 | 155700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20240226 | 155600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20240226 | 155500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20240226 | 155400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20240226 | 155300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20240226 | 155200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20240226 | 155100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20240226 | 155000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20240226 | 154900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20240226 | 154800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20240226 | 154700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20240226 | 154600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20240226 | 154500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20240226 | 154400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20240226 | 154300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20240226 | 154200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20240226 | 154100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20240226 | 154000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20240226 | 153900 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20240226 | 153800 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20240226 | 153700 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20240226 | 153600 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20240226 | 153500 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 17975 |
| 183 | 20240226 | 153400 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20240226 | 153300 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20240226 | 153200 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20240226 | 153100 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20240226 | 153000 | 2214486065 | 3400 | 3400 | 3400 | 3400 | 17975 |
| 188 | 20240226 | 152900 | 2153371065 | 3415 | 3415 | 3415 | 3415 | 0 |
| 189 | 20240226 | 152800 | 2153371065 | 3415 | 3415 | 3415 | 3415 | 0 |
| 190 | 20240226 | 152700 | 2153371065 | 3415 | 3415 | 3415 | 3415 | 0 |
| 191 | 20240226 | 152600 | 2153371065 | 3415 | 3415 | 3415 | 3415 | 0 |
| 192 | 20240226 | 152500 | 2153371065 | 3415 | 3415 | 3415 | 3415 | 0 |
| 193 | 20240226 | 152400 | 2153371065 | 3415 | 3415 | 3415 | 3415 | 0 |
| 194 | 20240226 | 152300 | 2153371065 | 3415 | 3415 | 3415 | 3415 | 0 |
| 195 | 20240226 | 152200 | 2153371065 | 3415 | 3415 | 3415 | 3415 | 0 |
| 196 | 20240226 | 152100 | 2153371065 | 3415 | 3415 | 3415 | 3415 | 0 |
| 197 | 20240226 | 152000 | 2153371065 | 3415 | 3415 | 3415 | 3415 | 0 |
| 198 | 20240226 | 151900 | 2153371065 | 3415 | 3415 | 3415 | 3410 | 958 |
| 199 | 20240226 | 151800 | 2150103945 | 3415 | 3415 | 3415 | 3415 | 237 |
| 200 | 20240226 | 151700 | 2149294590 | 3415 | 3420 | 3420 | 3410 | 1306 |
| 201 | 20240226 | 151600 | 2144834895 | 3420 | 3410 | 3420 | 3410 | 3453 |
| 202 | 20240226 | 151500 | 2133047490 | 3415 | 3415 | 3415 | 3410 | 134 |
| 203 | 20240226 | 151400 | 2132589885 | 3410 | 3410 | 3415 | 3410 | 219 |
| 204 | 20240226 | 151300 | 2131842835 | 3405 | 3415 | 3415 | 3405 | 2707 |
| 205 | 20240226 | 151200 | 2122612620 | 3420 | 3415 | 3420 | 3415 | 1505 |
| 206 | 20240226 | 151100 | 2117472870 | 3415 | 3410 | 3415 | 3410 | 4802 |
| 207 | 20240226 | 151000 | 2101085245 | 3415 | 3405 | 3415 | 3405 | 738 |
| 208 | 20240226 | 150900 | 2098569930 | 3405 | 3410 | 3410 | 3405 | 1662 |
| 209 | 20240226 | 150800 | 2092910805 | 3405 | 3405 | 3410 | 3405 | 1385 |
| 210 | 20240226 | 150700 | 2088194575 | 3400 | 3400 | 3400 | 3400 | 100 |
| 211 | 20240226 | 150600 | 2087854575 | 3405 | 3405 | 3405 | 3405 | 200 |
| 212 | 20240226 | 150500 | 2087173575 | 3405 | 3405 | 3405 | 3405 | 2852 |
| 213 | 20240226 | 150400 | 2077462515 | 3410 | 3410 | 3415 | 3410 | 678 |
| 214 | 20240226 | 150300 | 2075150485 | 3415 | 3415 | 3415 | 3415 | 13 |
| 215 | 20240226 | 150200 | 2075106090 | 3410 | 3410 | 3410 | 3410 | 94 |
| 216 | 20240226 | 150100 | 2074785550 | 3415 | 3415 | 3415 | 3410 | 59 |
| 217 | 20240226 | 150000 | 2074584290 | 3415 | 3410 | 3415 | 3405 | 465 |
| 218 | 20240226 | 145900 | 2072999335 | 3410 | 3410 | 3415 | 3410 | 1991 |
| 219 | 20240226 | 145800 | 2066205090 | 3415 | 3415 | 3415 | 3415 | 0 |
| 220 | 20240226 | 145700 | 2066205090 | 3415 | 3415 | 3415 | 3410 | 10 |
| 221 | 20240226 | 145600 | 2066170950 | 3415 | 3400 | 3415 | 3400 | 2126 |
| 222 | 20240226 | 145500 | 2058930610 | 3405 | 3405 | 3410 | 3405 | 929 |
| 223 | 20240226 | 145400 | 2055766365 | 3405 | 3405 | 3410 | 3405 | 306 |
| 224 | 20240226 | 145300 | 2054723440 | 3405 | 3410 | 3410 | 3405 | 2212 |
| 225 | 20240226 | 145200 | 2047191575 | 3400 | 3405 | 3415 | 3400 | 1582 |
| 226 | 20240226 | 145100 | 2041812700 | 3415 | 3400 | 3415 | 3400 | 1012 |
| 227 | 20240226 | 145000 | 2038371720 | 3415 | 3395 | 3415 | 3385 | 11035 |
| 228 | 20240226 | 144900 | 2000926065 | 3415 | 3400 | 3415 | 3395 | 6478 |
| 229 | 20240226 | 144800 | 1978919860 | 3395 | 3415 | 3415 | 3395 | 10409 |
| 230 | 20240226 | 144700 | 1943494625 | 3415 | 3415 | 3420 | 3415 | 1437 |
| 231 | 20240226 | 144600 | 1938587120 | 3420 | 3415 | 3425 | 3415 | 29 |
| 232 | 20240226 | 144500 | 1938487930 | 3415 | 3425 | 3425 | 3415 | 1307 |
| 233 | 20240226 | 144400 | 1934019560 | 3420 | 3425 | 3425 | 3420 | 5231 |
| 234 | 20240226 | 144300 | 1916126765 | 3425 | 3425 | 3425 | 3425 | 4 |
| 235 | 20240226 | 144200 | 1916113065 | 3425 | 3425 | 3425 | 3425 | 108 |
| 236 | 20240226 | 144100 | 1915743165 | 3425 | 3425 | 3430 | 3425 | 22 |
| 237 | 20240226 | 144000 | 1915667715 | 3430 | 3430 | 3430 | 3425 | 2281 |
| 238 | 20240226 | 143900 | 1907843890 | 3430 | 3430 | 3430 | 3430 | 100 |
| 239 | 20240226 | 143800 | 1907500890 | 3430 | 3430 | 3430 | 3430 | 226 |
| 240 | 20240226 | 143700 | 1906725710 | 3430 | 3425 | 3430 | 3425 | 350 |
| 241 | 20240226 | 143600 | 1905525710 | 3425 | 3415 | 3425 | 3410 | 1481 |
| 242 | 20240226 | 143500 | 1900475195 | 3415 | 3415 | 3415 | 3415 | 3203 |
| 243 | 20240226 | 143400 | 1889536950 | 3420 | 3420 | 3420 | 3420 | 1397 |
| 244 | 20240226 | 143300 | 1884759210 | 3430 | 3420 | 3430 | 3420 | 611 |
| 245 | 20240226 | 143200 | 1882669580 | 3425 | 3425 | 3425 | 3425 | 434 |
| 246 | 20240226 | 143100 | 1881183130 | 3425 | 3425 | 3425 | 3425 | 14 |
| 247 | 20240226 | 143000 | 1881135180 | 3425 | 3425 | 3425 | 3425 | 2487 |
| 248 | 20240226 | 142900 | 1872617205 | 3425 | 3425 | 3425 | 3425 | 762 |
| 249 | 20240226 | 142800 | 1870007355 | 3425 | 3425 | 3425 | 3425 | 1091 |
| 250 | 20240226 | 142700 | 1866270680 | 3430 | 3430 | 3430 | 3430 | 1 |
| 251 | 20240226 | 142600 | 1866267250 | 3425 | 3425 | 3430 | 3425 | 155 |
| 252 | 20240226 | 142500 | 1865736350 | 3430 | 3430 | 3430 | 3430 | 72 |
| 253 | 20240226 | 142400 | 1865489390 | 3430 | 3430 | 3430 | 3430 | 441 |
| 254 | 20240226 | 142300 | 1863976760 | 3430 | 3430 | 3430 | 3430 | 4 |
| 255 | 20240226 | 142200 | 1863963040 | 3430 | 3420 | 3430 | 3420 | 62 |
| 256 | 20240226 | 142100 | 1863750940 | 3430 | 3430 | 3430 | 3420 | 433 |
| 257 | 20240226 | 142000 | 1862266750 | 3430 | 3425 | 3430 | 3425 | 710 |
| 258 | 20240226 | 141900 | 1859832950 | 3430 | 3425 | 3430 | 3420 | 385 |
| 259 | 20240226 | 141800 | 1858515730 | 3425 | 3420 | 3425 | 3420 | 3267 |
| 260 | 20240226 | 141700 | 1847334160 | 3420 | 3420 | 3420 | 3420 | 412 |
| 261 | 20240226 | 141600 | 1845925120 | 3425 | 3425 | 3425 | 3425 | 4906 |
| 262 | 20240226 | 141500 | 1829122070 | 3430 | 3430 | 3430 | 3430 | 285 |
| 263 | 20240226 | 141400 | 1828144520 | 3430 | 3430 | 3430 | 3425 | 1376 |
| 264 | 20240226 | 141300 | 1823427765 | 3430 | 3425 | 3430 | 3425 | 321 |
| 265 | 20240226 | 141200 | 1822328185 | 3430 | 3430 | 3430 | 3425 | 8 |
| 266 | 20240226 | 141100 | 1822300750 | 3425 | 3425 | 3430 | 3425 | 841 |
| 267 | 20240226 | 141000 | 1819420175 | 3425 | 3430 | 3430 | 3425 | 337 |
| 268 | 20240226 | 140900 | 1818265845 | 3425 | 3430 | 3430 | 3425 | 205 |
| 269 | 20240226 | 140800 | 1817562945 | 3430 | 3430 | 3430 | 3425 | 1495 |
| 270 | 20240226 | 140700 | 1812442310 | 3430 | 3430 | 3430 | 3430 | 101 |
| 271 | 20240226 | 140600 | 1812095880 | 3430 | 3430 | 3430 | 3430 | 370 |
| 272 | 20240226 | 140500 | 1810826780 | 3430 | 3430 | 3435 | 3430 | 3181 |
| 273 | 20240226 | 140400 | 1799905950 | 3435 | 3430 | 3435 | 3430 | 306 |
| 274 | 20240226 | 140300 | 1798856345 | 3435 | 3435 | 3435 | 3435 | 0 |
| 275 | 20240226 | 140200 | 1798856345 | 3435 | 3435 | 3435 | 3430 | 911 |
| 276 | 20240226 | 140100 | 1795731560 | 3435 | 3435 | 3435 | 3435 | 0 |
| 277 | 20240226 | 140000 | 1795731560 | 3435 | 3435 | 3435 | 3430 | 957 |
| 278 | 20240226 | 135900 | 1792447535 | 3435 | 3435 | 3435 | 3435 | 11 |
| 279 | 20240226 | 135800 | 1792409750 | 3435 | 3430 | 3435 | 3430 | 1699 |
| 280 | 20240226 | 135700 | 1786578185 | 3435 | 3430 | 3435 | 3430 | 692 |
| 281 | 20240226 | 135600 | 1784203665 | 3435 | 3430 | 3435 | 3430 | 61 |
| 282 | 20240226 | 135500 | 1783994385 | 3430 | 3435 | 3435 | 3430 | 198 |
| 283 | 20240226 | 135400 | 1783315150 | 3435 | 3435 | 3435 | 3435 | 87 |
| 284 | 20240226 | 135300 | 1783016305 | 3430 | 3430 | 3430 | 3430 | 711 |
| 285 | 20240226 | 135200 | 1780577575 | 3435 | 3435 | 3435 | 3435 | 58 |
| 286 | 20240226 | 135100 | 1780378345 | 3430 | 3430 | 3430 | 3430 | 100 |
| 287 | 20240226 | 135000 | 1780035345 | 3435 | 3430 | 3435 | 3430 | 345 |
| 288 | 20240226 | 134900 | 1778851275 | 3435 | 3435 | 3435 | 3435 | 1379 |
| 289 | 20240226 | 134800 | 1774114410 | 3435 | 3435 | 3435 | 3435 | 340 |
| 290 | 20240226 | 134700 | 1772946510 | 3435 | 3435 | 3435 | 3435 | 13 |
| 291 | 20240226 | 134600 | 1772901855 | 3435 | 3430 | 3435 | 3425 | 3700 |
| 292 | 20240226 | 134500 | 1760213310 | 3435 | 3430 | 3435 | 3430 | 2673 |
| 293 | 20240226 | 134400 | 1751038925 | 3430 | 3430 | 3435 | 3430 | 297 |
| 294 | 20240226 | 134300 | 1750019735 | 3430 | 3430 | 3430 | 3430 | 1216 |
| 295 | 20240226 | 134200 | 1745848855 | 3430 | 3435 | 3435 | 3430 | 139 |
| 296 | 20240226 | 134100 | 1745371835 | 3435 | 3435 | 3435 | 3435 | 63 |
| 297 | 20240226 | 134000 | 1745155430 | 3430 | 3430 | 3430 | 3430 | 321 |
| 298 | 20240226 | 133900 | 1744054400 | 3430 | 3435 | 3435 | 3430 | 224 |
| 299 | 20240226 | 133800 | 1743285965 | 3430 | 3435 | 3435 | 3430 | 1060 |
| 300 | 20240226 | 133700 | 1739649865 | 3435 | 3435 | 3435 | 3435 | 1 |
| 301 | 20240226 | 133600 | 1739646430 | 3430 | 3430 | 3430 | 3430 | 5404 |
| 302 | 20240226 | 133500 | 1721110710 | 3435 | 3430 | 3435 | 3430 | 1319 |
| 303 | 20240226 | 133400 | 1716584945 | 3435 | 3435 | 3435 | 3435 | 26 |
| 304 | 20240226 | 133300 | 1716495635 | 3435 | 3435 | 3435 | 3435 | 15 |
| 305 | 20240226 | 133200 | 1716444110 | 3430 | 3435 | 3435 | 3430 | 1746 |
| 306 | 20240226 | 133100 | 1710447250 | 3435 | 3435 | 3435 | 3435 | 20 |
| 307 | 20240226 | 133000 | 1710378550 | 3435 | 3435 | 3440 | 3435 | 419 |
| 308 | 20240226 | 132900 | 1708938735 | 3440 | 3440 | 3440 | 3435 | 59 |
| 309 | 20240226 | 132800 | 1708735945 | 3440 | 3435 | 3440 | 3435 | 701 |
| 310 | 20240226 | 132700 | 1706327810 | 3440 | 3435 | 3440 | 3435 | 847 |
| 311 | 20240226 | 132600 | 1703416630 | 3435 | 3435 | 3435 | 3435 | 360 |
| 312 | 20240226 | 132500 | 1702180030 | 3435 | 3435 | 3435 | 3435 | 1 |
| 313 | 20240226 | 132400 | 1702176595 | 3440 | 3435 | 3440 | 3435 | 464 |
| 314 | 20240226 | 132300 | 1700582305 | 3440 | 3440 | 3440 | 3435 | 601 |
| 315 | 20240226 | 132200 | 1698515015 | 3435 | 3435 | 3435 | 3435 | 84 |
| 316 | 20240226 | 132100 | 1698226475 | 3440 | 3435 | 3440 | 3435 | 501 |
| 317 | 20240226 | 132000 | 1696503085 | 3435 | 3435 | 3435 | 3435 | 2497 |
| 318 | 20240226 | 131900 | 1687925890 | 3435 | 3435 | 3435 | 3435 | 141 |
| 319 | 20240226 | 131800 | 1687441555 | 3435 | 3430 | 3435 | 3430 | 785 |
| 320 | 20240226 | 131700 | 1684745315 | 3435 | 3430 | 3435 | 3430 | 795 |
| 321 | 20240226 | 131600 | 1682016390 | 3435 | 3435 | 3435 | 3435 | 665 |
| 322 | 20240226 | 131500 | 1679732115 | 3435 | 3435 | 3435 | 3435 | 319 |
| 323 | 20240226 | 131400 | 1678636350 | 3435 | 3435 | 3435 | 3435 | 605 |
| 324 | 20240226 | 131300 | 1676558175 | 3440 | 3440 | 3440 | 3435 | 385 |
| 325 | 20240226 | 131200 | 1675233825 | 3440 | 3435 | 3440 | 3435 | 68 |
| 326 | 20240226 | 131100 | 1674999930 | 3435 | 3435 | 3440 | 3435 | 654 |
| 327 | 20240226 | 131000 | 1672750420 | 3430 | 3430 | 3430 | 3430 | 1 |
| 328 | 20240226 | 130900 | 1672746990 | 3430 | 3440 | 3440 | 3430 | 3 |
| 329 | 20240226 | 130800 | 1672736680 | 3440 | 3440 | 3440 | 3440 | 837 |
| 330 | 20240226 | 130700 | 1669857400 | 3430 | 3440 | 3440 | 3430 | 1085 |
| 331 | 20240226 | 130600 | 1666128940 | 3440 | 3435 | 3440 | 3435 | 506 |
| 332 | 20240226 | 130500 | 1664390800 | 3440 | 3440 | 3440 | 3440 | 0 |
| 333 | 20240226 | 130400 | 1664390800 | 3440 | 3440 | 3440 | 3440 | 6 |
| 334 | 20240226 | 130300 | 1664370160 | 3435 | 3435 | 3435 | 3435 | 337 |
| 335 | 20240226 | 130200 | 1663212565 | 3435 | 3440 | 3440 | 3430 | 1789 |
| 336 | 20240226 | 130100 | 1657075110 | 3440 | 3440 | 3440 | 3430 | 11499 |
| 337 | 20240226 | 130000 | 1617632500 | 3430 | 3435 | 3440 | 3430 | 680 |
| 338 | 20240226 | 125900 | 1615299895 | 3430 | 3435 | 3435 | 3430 | 4180 |
| 339 | 20240226 | 125800 | 1600944985 | 3435 | 3435 | 3435 | 3435 | 44 |
| 340 | 20240226 | 125700 | 1600793845 | 3435 | 3435 | 3435 | 3435 | 1487 |
| 341 | 20240226 | 125600 | 1595686000 | 3435 | 3435 | 3435 | 3435 | 6 |
| 342 | 20240226 | 125500 | 1595665390 | 3440 | 3435 | 3440 | 3435 | 56 |
| 343 | 20240226 | 125400 | 1595472755 | 3435 | 3440 | 3440 | 3435 | 19 |
| 344 | 20240226 | 125300 | 1595407445 | 3440 | 3440 | 3440 | 3440 | 200 |
| 345 | 20240226 | 125200 | 1594719445 | 3440 | 3440 | 3440 | 3440 | 690 |
| 346 | 20240226 | 125100 | 1592345845 | 3440 | 3435 | 3440 | 3435 | 2 |
| 347 | 20240226 | 125000 | 1592338970 | 3435 | 3435 | 3435 | 3435 | 0 |
| 348 | 20240226 | 124900 | 1592338970 | 3435 | 3435 | 3435 | 3435 | 193 |
| 349 | 20240226 | 124800 | 1591676015 | 3435 | 3435 | 3435 | 3435 | 807 |
| 350 | 20240226 | 124700 | 1588903970 | 3435 | 3435 | 3435 | 3435 | 530 |
| 351 | 20240226 | 124600 | 1587083420 | 3435 | 3435 | 3435 | 3435 | 5 |
| 352 | 20240226 | 124500 | 1587066245 | 3435 | 3435 | 3435 | 3435 | 1230 |
| 353 | 20240226 | 124400 | 1582841195 | 3435 | 3440 | 3440 | 3435 | 1363 |
| 354 | 20240226 | 124300 | 1578155335 | 3435 | 3435 | 3435 | 3435 | 0 |
| 355 | 20240226 | 124200 | 1578155335 | 3435 | 3435 | 3435 | 3435 | 17 |
| 356 | 20240226 | 124100 | 1578096940 | 3430 | 3430 | 3430 | 3430 | 0 |
| 357 | 20240226 | 124000 | 1578096940 | 3430 | 3430 | 3430 | 3430 | 0 |
| 358 | 20240226 | 123900 | 1578096940 | 3430 | 3435 | 3435 | 3430 | 330 |
| 359 | 20240226 | 123800 | 1576964735 | 3435 | 3435 | 3435 | 3435 | 200 |
| 360 | 20240226 | 123700 | 1576277735 | 3440 | 3435 | 3440 | 3435 | 662 |
| 361 | 20240226 | 123600 | 1574003715 | 3435 | 3435 | 3435 | 3435 | 1334 |
| 362 | 20240226 | 123500 | 1569421425 | 3435 | 3440 | 3440 | 3435 | 210 |
| 363 | 20240226 | 123400 | 1568699075 | 3435 | 3435 | 3435 | 3435 | 300 |
| 364 | 20240226 | 123300 | 1567668575 | 3435 | 3435 | 3435 | 3435 | 0 |
| 365 | 20240226 | 123200 | 1567668575 | 3435 | 3435 | 3435 | 3435 | 0 |
| 366 | 20240226 | 123100 | 1567668575 | 3435 | 3440 | 3445 | 3435 | 2300 |
| 367 | 20240226 | 123000 | 1559753000 | 3435 | 3435 | 3435 | 3435 | 109 |
| 368 | 20240226 | 122900 | 1559378585 | 3435 | 3435 | 3435 | 3435 | 304 |
| 369 | 20240226 | 122800 | 1558334345 | 3430 | 3430 | 3430 | 3430 | 246 |
| 370 | 20240226 | 122700 | 1557490565 | 3425 | 3430 | 3430 | 3425 | 1250 |
| 371 | 20240226 | 122600 | 1553207040 | 3430 | 3435 | 3435 | 3430 | 6393 |
| 372 | 20240226 | 122500 | 1531276095 | 3435 | 3435 | 3435 | 3435 | 100 |
| 373 | 20240226 | 122400 | 1530932595 | 3435 | 3435 | 3440 | 3435 | 1154 |
| 374 | 20240226 | 122300 | 1526967835 | 3435 | 3435 | 3435 | 3435 | 1300 |
| 375 | 20240226 | 122200 | 1522502335 | 3435 | 3435 | 3435 | 3435 | 842 |
| 376 | 20240226 | 122100 | 1519610065 | 3435 | 3435 | 3435 | 3435 | 3582 |
| 377 | 20240226 | 122000 | 1507305895 | 3435 | 3435 | 3435 | 3435 | 1413 |
| 378 | 20240226 | 121900 | 1502452240 | 3435 | 3440 | 3440 | 3435 | 577 |
| 379 | 20240226 | 121800 | 1500467940 | 3440 | 3440 | 3440 | 3435 | 2056 |
| 380 | 20240226 | 121700 | 1493397240 | 3440 | 3445 | 3445 | 3440 | 4142 |
| 381 | 20240226 | 121600 | 1479142675 | 3445 | 3445 | 3450 | 3445 | 2769 |
| 382 | 20240226 | 121500 | 1469603445 | 3450 | 3450 | 3450 | 3450 | 714 |
| 383 | 20240226 | 121400 | 1467140145 | 3450 | 3455 | 3455 | 3445 | 77 |
| 384 | 20240226 | 121300 | 1466874545 | 3455 | 3455 | 3455 | 3455 | 210 |
| 385 | 20240226 | 121200 | 1466148995 | 3445 | 3450 | 3455 | 3445 | 592 |
| 386 | 20240226 | 121100 | 1464106150 | 3455 | 3450 | 3455 | 3450 | 1010 |
| 387 | 20240226 | 121000 | 1460621640 | 3450 | 3450 | 3450 | 3450 | 550 |
| 388 | 20240226 | 120900 | 1458724140 | 3445 | 3455 | 3455 | 3445 | 1816 |
| 389 | 20240226 | 120800 | 1452457700 | 3455 | 3450 | 3460 | 3450 | 1492 |
| 390 | 20240226 | 120700 | 1447303190 | 3450 | 3450 | 3460 | 3450 | 1523 |
| 391 | 20240226 | 120600 | 1442036785 | 3450 | 3445 | 3450 | 3445 | 206 |
| 392 | 20240226 | 120500 | 1441326750 | 3450 | 3450 | 3455 | 3450 | 532 |
| 393 | 20240226 | 120400 | 1439489835 | 3450 | 3445 | 3450 | 3445 | 725 |
| 394 | 20240226 | 120300 | 1436990650 | 3450 | 3455 | 3455 | 3450 | 1795 |
| 395 | 20240226 | 120200 | 1430790575 | 3460 | 3455 | 3460 | 3450 | 1271 |
| 396 | 20240226 | 120100 | 1426404515 | 3455 | 3450 | 3460 | 3440 | 3921 |
| 397 | 20240226 | 120000 | 1412856815 | 3450 | 3445 | 3455 | 3440 | 6189 |
| 398 | 20240226 | 115900 | 1391495750 | 3450 | 3450 | 3450 | 3450 | 21 |
| 399 | 20240226 | 115800 | 1391423300 | 3445 | 3440 | 3450 | 3440 | 4673 |
| 400 | 20240226 | 115700 | 1375315305 | 3445 | 3440 | 3445 | 3440 | 310 |
| 401 | 20240226 | 115600 | 1374247535 | 3440 | 3440 | 3445 | 3440 | 2795 |
| 402 | 20240226 | 115500 | 1364628210 | 3440 | 3450 | 3450 | 3440 | 2304 |
| 403 | 20240226 | 115400 | 1356684885 | 3445 | 3445 | 3450 | 3445 | 1377 |
| 404 | 20240226 | 115300 | 1351940830 | 3445 | 3450 | 3450 | 3440 | 2193 |
| 405 | 20240226 | 115200 | 1344390635 | 3450 | 3445 | 3450 | 3445 | 1704 |
| 406 | 20240226 | 115100 | 1338517355 | 3450 | 3440 | 3450 | 3440 | 6455 |
| 407 | 20240226 | 115000 | 1316293625 | 3440 | 3440 | 3440 | 3435 | 2374 |
| 408 | 20240226 | 114900 | 1308131570 | 3440 | 3440 | 3445 | 3440 | 489 |
| 409 | 20240226 | 114800 | 1306449020 | 3445 | 3440 | 3445 | 3440 | 8541 |
| 410 | 20240226 | 114700 | 1277053350 | 3440 | 3435 | 3440 | 3430 | 1898 |
| 411 | 20240226 | 114600 | 1270542330 | 3435 | 3435 | 3440 | 3430 | 2388 |
| 412 | 20240226 | 114500 | 1262344715 | 3440 | 3435 | 3440 | 3430 | 1100 |
| 413 | 20240226 | 114400 | 1258566615 | 3430 | 3430 | 3430 | 3430 | 1231 |
| 414 | 20240226 | 114300 | 1254344285 | 3430 | 3430 | 3430 | 3430 | 444 |
| 415 | 20240226 | 114200 | 1252821365 | 3430 | 3435 | 3435 | 3430 | 455 |
| 416 | 20240226 | 114100 | 1251260190 | 3435 | 3435 | 3435 | 3430 | 53 |
| 417 | 20240226 | 114000 | 1251078160 | 3435 | 3435 | 3435 | 3435 | 40 |
| 418 | 20240226 | 113900 | 1250940760 | 3435 | 3435 | 3435 | 3435 | 295 |
| 419 | 20240226 | 113800 | 1249927435 | 3435 | 3435 | 3435 | 3435 | 487 |
| 420 | 20240226 | 113700 | 1248254590 | 3435 | 3435 | 3435 | 3435 | 109 |
| 421 | 20240226 | 113600 | 1247880175 | 3435 | 3435 | 3435 | 3435 | 3841 |
| 422 | 20240226 | 113500 | 1234686340 | 3435 | 3435 | 3435 | 3430 | 124 |
| 423 | 20240226 | 113400 | 1234260550 | 3435 | 3430 | 3435 | 3430 | 712 |
| 424 | 20240226 | 113300 | 1231817570 | 3425 | 3425 | 3425 | 3425 | 1536 |
| 425 | 20240226 | 113200 | 1226556770 | 3425 | 3420 | 3425 | 3420 | 1202 |
| 426 | 20240226 | 113100 | 1222445905 | 3420 | 3425 | 3425 | 3420 | 35 |
| 427 | 20240226 | 113000 | 1222326155 | 3425 | 3415 | 3425 | 3415 | 1019 |
| 428 | 20240226 | 112900 | 1218846085 | 3420 | 3420 | 3420 | 3420 | 110 |
| 429 | 20240226 | 112800 | 1218469885 | 3420 | 3420 | 3420 | 3420 | 442 |
| 430 | 20240226 | 112700 | 1216958245 | 3430 | 3425 | 3430 | 3425 | 687 |
| 431 | 20240226 | 112600 | 1214604355 | 3425 | 3425 | 3425 | 3425 | 745 |
| 432 | 20240226 | 112500 | 1212052730 | 3425 | 3425 | 3425 | 3425 | 210 |
| 433 | 20240226 | 112400 | 1211333480 | 3425 | 3425 | 3425 | 3425 | 0 |
| 434 | 20240226 | 112300 | 1211333480 | 3425 | 3420 | 3425 | 3420 | 1089 |
| 435 | 20240226 | 112200 | 1207608950 | 3420 | 3420 | 3420 | 3420 | 446 |
| 436 | 20240226 | 112100 | 1206083630 | 3420 | 3415 | 3420 | 3410 | 1666 |
| 437 | 20240226 | 112000 | 1200393895 | 3415 | 3415 | 3415 | 3415 | 260 |
| 438 | 20240226 | 111900 | 1199505995 | 3415 | 3415 | 3415 | 3415 | 111 |
| 439 | 20240226 | 111800 | 1199126930 | 3410 | 3410 | 3410 | 3410 | 448 |
| 440 | 20240226 | 111700 | 1197599250 | 3415 | 3415 | 3415 | 3415 | 0 |
| 441 | 20240226 | 111600 | 1197599250 | 3415 | 3410 | 3415 | 3410 | 234 |
| 442 | 20240226 | 111500 | 1196800225 | 3410 | 3415 | 3415 | 3410 | 1013 |
| 443 | 20240226 | 111400 | 1193345830 | 3410 | 3410 | 3415 | 3410 | 776 |
| 444 | 20240226 | 111300 | 1190697865 | 3410 | 3415 | 3415 | 3410 | 185 |
| 445 | 20240226 | 111200 | 1190066190 | 3415 | 3415 | 3415 | 3415 | 166 |
| 446 | 20240226 | 111100 | 1189499300 | 3420 | 3415 | 3420 | 3415 | 1593 |
| 447 | 20240226 | 111000 | 1184059155 | 3420 | 3415 | 3420 | 3415 | 881 |
| 448 | 20240226 | 110900 | 1181047310 | 3420 | 3420 | 3420 | 3420 | 2 |
| 449 | 20240226 | 110800 | 1181040470 | 3420 | 3420 | 3420 | 3415 | 1774 |
| 450 | 20240226 | 110700 | 1174973425 | 3420 | 3420 | 3420 | 3420 | 2772 |
| 451 | 20240226 | 110600 | 1165493185 | 3420 | 3415 | 3420 | 3410 | 1072 |
| 452 | 20240226 | 110500 | 1161832535 | 3410 | 3410 | 3415 | 3410 | 885 |
| 453 | 20240226 | 110400 | 1158814630 | 3410 | 3415 | 3415 | 3405 | 7775 |
| 454 | 20240226 | 110300 | 1132298755 | 3420 | 3420 | 3425 | 3405 | 3997 |
| 455 | 20240226 | 110200 | 1118636835 | 3420 | 3420 | 3430 | 3420 | 2488 |
| 456 | 20240226 | 110100 | 1110125415 | 3420 | 3425 | 3425 | 3420 | 954 |
| 457 | 20240226 | 110000 | 1106862655 | 3430 | 3430 | 3435 | 3425 | 2340 |
| 458 | 20240226 | 105900 | 1098841500 | 3440 | 3415 | 3440 | 3415 | 4421 |
| 459 | 20240226 | 105800 | 1083673375 | 3405 | 3410 | 3410 | 3395 | 8889 |
| 460 | 20240226 | 105700 | 1053459400 | 3400 | 3420 | 3420 | 3400 | 4991 |
| 461 | 20240226 | 105600 | 1036457690 | 3420 | 3420 | 3420 | 3410 | 2810 |
| 462 | 20240226 | 105500 | 1026860920 | 3420 | 3410 | 3430 | 3405 | 6302 |
| 463 | 20240226 | 105400 | 1005366690 | 3430 | 3440 | 3440 | 3415 | 12459 |
| 464 | 20240226 | 105300 | 962657925 | 3440 | 3410 | 3450 | 3410 | 47560 |
| 465 | 20240226 | 105200 | 799144720 | 3410 | 3390 | 3425 | 3390 | 29453 |
| 466 | 20240226 | 105100 | 698954960 | 3390 | 3390 | 3390 | 3390 | 0 |
| 467 | 20240226 | 105000 | 698954960 | 3390 | 3380 | 3390 | 3380 | 2802 |
| 468 | 20240226 | 104900 | 689473120 | 3385 | 3380 | 3385 | 3380 | 1054 |
| 469 | 20240226 | 104800 | 685906100 | 3380 | 3385 | 3385 | 3380 | 2893 |
| 470 | 20240226 | 104700 | 676123710 | 3385 | 3390 | 3390 | 3385 | 1273 |
| 471 | 20240226 | 104600 | 671813115 | 3390 | 3390 | 3390 | 3390 | 200 |
| 472 | 20240226 | 104500 | 671135115 | 3390 | 3390 | 3390 | 3390 | 676 |
| 473 | 20240226 | 104400 | 668843475 | 3390 | 3395 | 3395 | 3390 | 1124 |
| 474 | 20240226 | 104300 | 665033090 | 3390 | 3390 | 3390 | 3390 | 69 |
| 475 | 20240226 | 104200 | 664799180 | 3390 | 3395 | 3395 | 3390 | 2293 |
| 476 | 20240226 | 104100 | 657014565 | 3395 | 3395 | 3395 | 3395 | 200 |
| 477 | 20240226 | 104000 | 656335565 | 3395 | 3395 | 3395 | 3395 | 100 |
| 478 | 20240226 | 103900 | 655996065 | 3395 | 3390 | 3395 | 3390 | 504 |
| 479 | 20240226 | 103800 | 654286005 | 3390 | 3390 | 3390 | 3390 | 43 |
| 480 | 20240226 | 103700 | 654140235 | 3390 | 3390 | 3390 | 3390 | 1000 |
| 481 | 20240226 | 103600 | 650750235 | 3395 | 3395 | 3395 | 3395 | 70 |
| 482 | 20240226 | 103500 | 650512585 | 3395 | 3395 | 3395 | 3395 | 744 |
| 483 | 20240226 | 103400 | 647986705 | 3400 | 3400 | 3400 | 3400 | 240 |
| 484 | 20240226 | 103300 | 647170705 | 3400 | 3400 | 3400 | 3400 | 2105 |
| 485 | 20240226 | 103200 | 640013705 | 3400 | 3400 | 3400 | 3395 | 63 |
| 486 | 20240226 | 103100 | 639799805 | 3395 | 3395 | 3400 | 3395 | 6738 |
| 487 | 20240226 | 103000 | 616920525 | 3395 | 3380 | 3395 | 3380 | 12779 |
| 488 | 20240226 | 102900 | 573604300 | 3380 | 3380 | 3380 | 3380 | 0 |
| 489 | 20240226 | 102800 | 573604300 | 3380 | 3380 | 3380 | 3380 | 782 |
| 490 | 20240226 | 102700 | 570961140 | 3385 | 3380 | 3385 | 3380 | 63 |
| 491 | 20240226 | 102600 | 570748165 | 3380 | 3385 | 3385 | 3380 | 2 |
| 492 | 20240226 | 102500 | 570741400 | 3380 | 3380 | 3380 | 3380 | 0 |
| 493 | 20240226 | 102400 | 570741400 | 3380 | 3380 | 3380 | 3380 | 4723 |
| 494 | 20240226 | 102300 | 554777660 | 3380 | 3380 | 3380 | 3380 | 1 |
| 495 | 20240226 | 102200 | 554774280 | 3375 | 3375 | 3375 | 3375 | 1300 |
| 496 | 20240226 | 102100 | 550386780 | 3375 | 3375 | 3375 | 3375 | 41 |
| 497 | 20240226 | 102000 | 550248405 | 3375 | 3375 | 3375 | 3375 | 10 |
| 498 | 20240226 | 101900 | 550214655 | 3370 | 3375 | 3375 | 3365 | 3777 |
| 499 | 20240226 | 101800 | 537498065 | 3375 | 3375 | 3375 | 3375 | 3 |
| 500 | 20240226 | 101700 | 537487940 | 3365 | 3370 | 3375 | 3365 | 1332 |
| 501 | 20240226 | 101600 | 533003440 | 3375 | 3375 | 3375 | 3375 | 120 |
| 502 | 20240226 | 101500 | 532598440 | 3375 | 3370 | 3375 | 3370 | 618 |
| 503 | 20240226 | 101400 | 530515680 | 3370 | 3370 | 3370 | 3370 | 1827 |
| 504 | 20240226 | 101300 | 524358690 | 3370 | 3375 | 3375 | 3370 | 695 |
| 505 | 20240226 | 101200 | 522016440 | 3375 | 3380 | 3380 | 3375 | 226 |
| 506 | 20240226 | 101100 | 521253585 | 3375 | 3375 | 3375 | 3375 | 300 |
| 507 | 20240226 | 101000 | 520241085 | 3375 | 3375 | 3375 | 3375 | 0 |
| 508 | 20240226 | 100900 | 520241085 | 3375 | 3375 | 3375 | 3375 | 970 |
| 509 | 20240226 | 100800 | 516967335 | 3370 | 3370 | 3370 | 3370 | 100 |
| 510 | 20240226 | 100700 | 516630335 | 3370 | 3375 | 3375 | 3370 | 2938 |
| 511 | 20240226 | 100600 | 506718835 | 3375 | 3370 | 3375 | 3370 | 1833 |
| 512 | 20240226 | 100500 | 500536070 | 3370 | 3370 | 3370 | 3370 | 737 |
| 513 | 20240226 | 100400 | 498052380 | 3370 | 3370 | 3370 | 3365 | 1195 |
| 514 | 20240226 | 100300 | 494025280 | 3370 | 3375 | 3375 | 3370 | 560 |
| 515 | 20240226 | 100200 | 492138075 | 3370 | 3370 | 3370 | 3370 | 10 |
| 516 | 20240226 | 100100 | 492104375 | 3370 | 3370 | 3370 | 3370 | 1346 |
| 517 | 20240226 | 100000 | 487568355 | 3370 | 3370 | 3370 | 3370 | 1000 |
| 518 | 20240226 | 095900 | 484198355 | 3375 | 3370 | 3375 | 3370 | 756 |
| 519 | 20240226 | 095800 | 481649010 | 3370 | 3375 | 3375 | 3370 | 2395 |
| 520 | 20240226 | 095700 | 473576060 | 3375 | 3375 | 3380 | 3375 | 4255 |
| 521 | 20240226 | 095600 | 459215430 | 3380 | 3380 | 3380 | 3380 | 91 |
| 522 | 20240226 | 095500 | 458907850 | 3380 | 3385 | 3385 | 3380 | 2579 |
| 523 | 20240226 | 095400 | 450189230 | 3385 | 3385 | 3385 | 3385 | 120 |
| 524 | 20240226 | 095300 | 449783030 | 3385 | 3385 | 3385 | 3385 | 85 |
| 525 | 20240226 | 095200 | 449495305 | 3385 | 3390 | 3390 | 3385 | 2737 |
| 526 | 20240226 | 095100 | 440229560 | 3390 | 3390 | 3390 | 3390 | 50 |
| 527 | 20240226 | 095000 | 440060060 | 3390 | 3390 | 3390 | 3390 | 1340 |
| 528 | 20240226 | 094900 | 435517460 | 3395 | 3395 | 3395 | 3395 | 1557 |
| 529 | 20240226 | 094800 | 430231445 | 3395 | 3400 | 3400 | 3395 | 4183 |
| 530 | 20240226 | 094700 | 416030110 | 3400 | 3400 | 3400 | 3400 | 10 |
| 531 | 20240226 | 094600 | 415996110 | 3400 | 3400 | 3400 | 3400 | 3084 |
| 532 | 20240226 | 094500 | 405510510 | 3400 | 3400 | 3400 | 3400 | 831 |
| 533 | 20240226 | 094400 | 402685110 | 3395 | 3395 | 3395 | 3395 | 1425 |
| 534 | 20240226 | 094300 | 397847235 | 3405 | 3405 | 3405 | 3405 | 0 |
| 535 | 20240226 | 094200 | 397847235 | 3405 | 3400 | 3405 | 3400 | 546 |
| 536 | 20240226 | 094100 | 395990830 | 3405 | 3405 | 3405 | 3395 | 2021 |
| 537 | 20240226 | 094000 | 389119355 | 3405 | 3400 | 3405 | 3400 | 66 |
| 538 | 20240226 | 093900 | 388894920 | 3400 | 3405 | 3405 | 3400 | 1097 |
| 539 | 20240226 | 093800 | 385165045 | 3405 | 3400 | 3405 | 3400 | 1381 |
| 540 | 20240226 | 093700 | 380468305 | 3405 | 3405 | 3405 | 3400 | 120 |
| 541 | 20240226 | 093600 | 380060285 | 3405 | 3405 | 3405 | 3400 | 4080 |
| 542 | 20240226 | 093500 | 366182875 | 3400 | 3400 | 3405 | 3400 | 631 |
| 543 | 20240226 | 093400 | 364037370 | 3400 | 3400 | 3400 | 3400 | 1177 |
| 544 | 20240226 | 093300 | 360035570 | 3405 | 3405 | 3405 | 3405 | 205 |
| 545 | 20240226 | 093200 | 359337545 | 3405 | 3405 | 3410 | 3390 | 1017 |
| 546 | 20240226 | 093100 | 355876455 | 3390 | 3395 | 3405 | 3390 | 11914 |
| 547 | 20240226 | 093000 | 315391855 | 3390 | 3390 | 3390 | 3390 | 3116 |
| 548 | 20240226 | 092900 | 304828615 | 3385 | 3385 | 3385 | 3385 | 4610 |
| 549 | 20240226 | 092800 | 289223765 | 3385 | 3385 | 3385 | 3385 | 100 |
| 550 | 20240226 | 092700 | 288885265 | 3385 | 3385 | 3385 | 3385 | 1485 |
| 551 | 20240226 | 092600 | 283858540 | 3375 | 3375 | 3375 | 3375 | 514 |
| 552 | 20240226 | 092500 | 282123790 | 3375 | 3375 | 3375 | 3375 | 49 |
| 553 | 20240226 | 092400 | 281958415 | 3385 | 3380 | 3385 | 3375 | 917 |
| 554 | 20240226 | 092300 | 278861020 | 3380 | 3385 | 3385 | 3375 | 685 |
| 555 | 20240226 | 092200 | 276542420 | 3385 | 3385 | 3385 | 3385 | 10 |
| 556 | 20240226 | 092100 | 276508570 | 3390 | 3370 | 3390 | 3370 | 53 |
| 557 | 20240226 | 092000 | 276329940 | 3370 | 3375 | 3375 | 3370 | 931 |
| 558 | 20240226 | 091900 | 273192165 | 3370 | 3370 | 3370 | 3370 | 404 |
| 559 | 20240226 | 091800 | 271830685 | 3370 | 3385 | 3385 | 3370 | 2673 |
| 560 | 20240226 | 091700 | 262800130 | 3380 | 3380 | 3395 | 3380 | 5407 |
| 561 | 20240226 | 091600 | 244447955 | 3400 | 3390 | 3400 | 3380 | 5512 |
| 562 | 20240226 | 091500 | 225735105 | 3380 | 3390 | 3390 | 3380 | 4998 |
| 563 | 20240226 | 091400 | 208836445 | 3390 | 3390 | 3400 | 3390 | 152 |
| 564 | 20240226 | 091300 | 208321095 | 3395 | 3390 | 3395 | 3390 | 4252 |
| 565 | 20240226 | 091200 | 193895195 | 3390 | 3380 | 3390 | 3380 | 1014 |
| 566 | 20240226 | 091100 | 190467865 | 3380 | 3375 | 3380 | 3375 | 2174 |
| 567 | 20240226 | 091000 | 183123380 | 3375 | 3375 | 3375 | 3370 | 1117 |
| 568 | 20240226 | 090900 | 179355000 | 3375 | 3370 | 3375 | 3370 | 2772 |
| 569 | 20240226 | 090800 | 170000400 | 3370 | 3365 | 3370 | 3365 | 5223 |
| 570 | 20240226 | 090700 | 152410745 | 3365 | 3360 | 3365 | 3355 | 9631 |
| 571 | 20240226 | 090600 | 120039470 | 3355 | 3350 | 3360 | 3350 | 4116 |
| 572 | 20240226 | 090500 | 106242845 | 3350 | 3360 | 3360 | 3345 | 6721 |
| 573 | 20240226 | 090400 | 83719185 | 3360 | 3375 | 3375 | 3355 | 4234 |
| 574 | 20240226 | 090300 | 69508565 | 3375 | 3360 | 3375 | 3350 | 2464 |
| 575 | 20240226 | 090200 | 61237920 | 3350 | 3380 | 3380 | 3345 | 7407 |
| 576 | 20240226 | 090100 | 36340990 | 3380 | 3395 | 3395 | 3380 | 2616 |
| 577 | 20240226 | 090000 | 27485515 | 3395 | 3395 | 3395 | 3385 | 8102 |