28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 183100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 4628 |
| 3 | 20240226 | 183000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 4 | 20240226 | 182900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 5 | 20240226 | 182800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 6 | 20240226 | 182700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 7 | 20240226 | 182600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 8 | 20240226 | 182500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 9 | 20240226 | 182400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 10 | 20240226 | 182300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 11 | 20240226 | 182200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 12 | 20240226 | 182100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 13 | 20240226 | 182000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 14 | 20240226 | 181900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 15 | 20240226 | 181800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 16 | 20240226 | 181700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 17 | 20240226 | 181600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 18 | 20240226 | 181500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 19 | 20240226 | 181400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 20 | 20240226 | 181300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 21 | 20240226 | 181200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 22 | 20240226 | 181100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 23 | 20240226 | 181000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 24 | 20240226 | 180900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 25 | 20240226 | 180800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 26 | 20240226 | 180700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 27 | 20240226 | 180600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 28 | 20240226 | 180500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 29 | 20240226 | 180400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 30 | 20240226 | 180300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 31 | 20240226 | 180200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 32 | 20240226 | 180100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 4628 |
| 33 | 20240226 | 180000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 34 | 20240226 | 175900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 35 | 20240226 | 175800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 36 | 20240226 | 175700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 37 | 20240226 | 175600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 38 | 20240226 | 175500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 39 | 20240226 | 175400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 40 | 20240226 | 175300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 41 | 20240226 | 175200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 42 | 20240226 | 175100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 43 | 20240226 | 175000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 44 | 20240226 | 174900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 45 | 20240226 | 174800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 46 | 20240226 | 174700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 47 | 20240226 | 174600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 48 | 20240226 | 174500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 49 | 20240226 | 174400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 50 | 20240226 | 174300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 51 | 20240226 | 174200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 52 | 20240226 | 174100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 53 | 20240226 | 174000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 54 | 20240226 | 173900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 55 | 20240226 | 173800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 56 | 20240226 | 173700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 57 | 20240226 | 173600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 58 | 20240226 | 173500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 59 | 20240226 | 173400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 60 | 20240226 | 173300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 61 | 20240226 | 173200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 62 | 20240226 | 173100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 4628 |
| 63 | 20240226 | 173000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 64 | 20240226 | 172900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 65 | 20240226 | 172800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 66 | 20240226 | 172700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 67 | 20240226 | 172600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 68 | 20240226 | 172500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 69 | 20240226 | 172400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 70 | 20240226 | 172300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 71 | 20240226 | 172200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 72 | 20240226 | 172100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 73 | 20240226 | 172000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 74 | 20240226 | 171900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 75 | 20240226 | 171800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 76 | 20240226 | 171700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 77 | 20240226 | 171600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 78 | 20240226 | 171500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 79 | 20240226 | 171400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 80 | 20240226 | 171300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 81 | 20240226 | 171200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 82 | 20240226 | 171100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 83 | 20240226 | 171000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 84 | 20240226 | 170900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 85 | 20240226 | 170800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 86 | 20240226 | 170700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 87 | 20240226 | 170600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 88 | 20240226 | 170500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 89 | 20240226 | 170400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 90 | 20240226 | 170300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 91 | 20240226 | 170200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 92 | 20240226 | 170100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 4628 |
| 93 | 20240226 | 170000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 94 | 20240226 | 165900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 95 | 20240226 | 165800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 96 | 20240226 | 165700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 97 | 20240226 | 165600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 98 | 20240226 | 165500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 99 | 20240226 | 165400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 100 | 20240226 | 165300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 101 | 20240226 | 165200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 102 | 20240226 | 165100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 103 | 20240226 | 165000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 104 | 20240226 | 164900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 105 | 20240226 | 164800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 106 | 20240226 | 164700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 107 | 20240226 | 164600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 108 | 20240226 | 164500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 109 | 20240226 | 164400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 110 | 20240226 | 164300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 111 | 20240226 | 164200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 112 | 20240226 | 164100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 113 | 20240226 | 164000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 114 | 20240226 | 163900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 115 | 20240226 | 163800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 116 | 20240226 | 163700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 117 | 20240226 | 163600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 118 | 20240226 | 163500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 119 | 20240226 | 163400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 120 | 20240226 | 163300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 121 | 20240226 | 163200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 122 | 20240226 | 163100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 4628 |
| 123 | 20240226 | 163000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 124 | 20240226 | 162900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 125 | 20240226 | 162800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 126 | 20240226 | 162700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 127 | 20240226 | 162600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 128 | 20240226 | 162500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 129 | 20240226 | 162400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 130 | 20240226 | 162300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 131 | 20240226 | 162200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 132 | 20240226 | 162100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 133 | 20240226 | 162000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 134 | 20240226 | 161900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 135 | 20240226 | 161800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 136 | 20240226 | 161700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 137 | 20240226 | 161600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 138 | 20240226 | 161500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 139 | 20240226 | 161400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 140 | 20240226 | 161300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 141 | 20240226 | 161200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 142 | 20240226 | 161100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 143 | 20240226 | 161000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 144 | 20240226 | 160900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 145 | 20240226 | 160800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 146 | 20240226 | 160700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 147 | 20240226 | 160600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 148 | 20240226 | 160500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 149 | 20240226 | 160400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 150 | 20240226 | 160300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 151 | 20240226 | 160200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 152 | 20240226 | 160100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 4628 |
| 153 | 20240226 | 160000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 154 | 20240226 | 155900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 155 | 20240226 | 155800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 156 | 20240226 | 155700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 157 | 20240226 | 155600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 158 | 20240226 | 155500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 159 | 20240226 | 155400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 160 | 20240226 | 155300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 161 | 20240226 | 155200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 162 | 20240226 | 155100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 163 | 20240226 | 155000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 164 | 20240226 | 154900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 165 | 20240226 | 154800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 166 | 20240226 | 154700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 167 | 20240226 | 154600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 168 | 20240226 | 154500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 169 | 20240226 | 154400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 170 | 20240226 | 154300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 171 | 20240226 | 154200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 172 | 20240226 | 154100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 173 | 20240226 | 154000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 174 | 20240226 | 153900 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 175 | 20240226 | 153800 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 176 | 20240226 | 153700 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 177 | 20240226 | 153600 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 178 | 20240226 | 153500 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 179 | 20240226 | 153400 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 180 | 20240226 | 153300 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 181 | 20240226 | 153200 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 0 |
| 182 | 20240226 | 153100 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 4628 |
| 183 | 20240226 | 153000 | 4119580710 | 9430 | 9430 | 9430 | 9430 | 4628 |
| 184 | 20240226 | 152900 | 4075938670 | 9460 | 9460 | 9460 | 9460 | 0 |
| 185 | 20240226 | 152800 | 4075938670 | 9460 | 9460 | 9460 | 9460 | 0 |
| 186 | 20240226 | 152700 | 4075938670 | 9460 | 9460 | 9460 | 9460 | 0 |
| 187 | 20240226 | 152600 | 4075938670 | 9460 | 9460 | 9460 | 9460 | 0 |
| 188 | 20240226 | 152500 | 4075938670 | 9460 | 9460 | 9460 | 9460 | 0 |
| 189 | 20240226 | 152400 | 4075938670 | 9460 | 9460 | 9460 | 9460 | 0 |
| 190 | 20240226 | 152300 | 4075938670 | 9460 | 9460 | 9460 | 9460 | 0 |
| 191 | 20240226 | 152200 | 4075938670 | 9460 | 9460 | 9460 | 9460 | 0 |
| 192 | 20240226 | 152100 | 4075938670 | 9460 | 9460 | 9460 | 9460 | 0 |
| 193 | 20240226 | 152000 | 4075938670 | 9460 | 9460 | 9460 | 9460 | 0 |
| 194 | 20240226 | 151900 | 4075938670 | 9460 | 9480 | 9480 | 9450 | 396 |
| 195 | 20240226 | 151800 | 4072188940 | 9470 | 9440 | 9470 | 9440 | 1049 |
| 196 | 20240226 | 151700 | 4062267320 | 9450 | 9470 | 9470 | 9440 | 3514 |
| 197 | 20240226 | 151600 | 4029043940 | 9480 | 9460 | 9480 | 9460 | 21 |
| 198 | 20240226 | 151500 | 4028845260 | 9460 | 9460 | 9460 | 9450 | 349 |
| 199 | 20240226 | 151400 | 4025544760 | 9460 | 9490 | 9490 | 9460 | 599 |
| 200 | 20240226 | 151300 | 4019874220 | 9460 | 9500 | 9500 | 9460 | 1501 |
| 201 | 20240226 | 151200 | 4005646310 | 9500 | 9500 | 9500 | 9500 | 96 |
| 202 | 20240226 | 151100 | 4004734310 | 9490 | 9490 | 9500 | 9490 | 85 |
| 203 | 20240226 | 151000 | 4003927600 | 9500 | 9500 | 9500 | 9500 | 106 |
| 204 | 20240226 | 150900 | 4002920600 | 9500 | 9490 | 9500 | 9490 | 615 |
| 205 | 20240226 | 150800 | 3997080940 | 9500 | 9520 | 9520 | 9490 | 802 |
| 206 | 20240226 | 150700 | 3989455980 | 9520 | 9510 | 9520 | 9500 | 1078 |
| 207 | 20240226 | 150600 | 3979212880 | 9520 | 9500 | 9520 | 9500 | 140 |
| 208 | 20240226 | 150500 | 3977882710 | 9480 | 9500 | 9500 | 9480 | 202 |
| 209 | 20240226 | 150400 | 3975967710 | 9500 | 9500 | 9500 | 9480 | 513 |
| 210 | 20240226 | 150300 | 3971096300 | 9500 | 9470 | 9500 | 9470 | 9 |
| 211 | 20240226 | 150200 | 3971010950 | 9500 | 9470 | 9500 | 9470 | 252 |
| 212 | 20240226 | 150100 | 3968620070 | 9470 | 9470 | 9470 | 9470 | 102 |
| 213 | 20240226 | 150000 | 3967654130 | 9450 | 9450 | 9460 | 9450 | 109 |
| 214 | 20240226 | 145900 | 3966624060 | 9440 | 9470 | 9470 | 9440 | 455 |
| 215 | 20240226 | 145800 | 3962326100 | 9490 | 9500 | 9500 | 9490 | 103 |
| 216 | 20240226 | 145700 | 3961348620 | 9500 | 9490 | 9500 | 9470 | 14 |
| 217 | 20240226 | 145600 | 3961215880 | 9500 | 9500 | 9500 | 9430 | 2007 |
| 218 | 20240226 | 145500 | 3942274120 | 9470 | 9490 | 9490 | 9470 | 204 |
| 219 | 20240226 | 145400 | 3940341220 | 9490 | 9500 | 9500 | 9490 | 28 |
| 220 | 20240226 | 145300 | 3940075360 | 9490 | 9500 | 9500 | 9490 | 666 |
| 221 | 20240226 | 145200 | 3933753360 | 9500 | 9500 | 9500 | 9460 | 481 |
| 222 | 20240226 | 145100 | 3929184860 | 9500 | 9500 | 9500 | 9420 | 3182 |
| 223 | 20240226 | 145000 | 3899106810 | 9510 | 9490 | 9510 | 9490 | 1041 |
| 224 | 20240226 | 144900 | 3889212840 | 9490 | 9450 | 9490 | 9440 | 364 |
| 225 | 20240226 | 144800 | 3885774560 | 9460 | 9460 | 9460 | 9460 | 65 |
| 226 | 20240226 | 144700 | 3885159660 | 9460 | 9480 | 9480 | 9460 | 215 |
| 227 | 20240226 | 144600 | 3883122500 | 9480 | 9480 | 9480 | 9440 | 40 |
| 228 | 20240226 | 144500 | 3882744510 | 9480 | 9480 | 9480 | 9430 | 4364 |
| 229 | 20240226 | 144400 | 3841536800 | 9480 | 9470 | 9480 | 9470 | 22 |
| 230 | 20240226 | 144300 | 3841328350 | 9470 | 9480 | 9480 | 9450 | 7785 |
| 231 | 20240226 | 144200 | 3767716860 | 9480 | 9500 | 9500 | 9480 | 747 |
| 232 | 20240226 | 144100 | 3760626570 | 9500 | 9500 | 9500 | 9500 | 915 |
| 233 | 20240226 | 144000 | 3751934070 | 9510 | 9500 | 9510 | 9500 | 1050 |
| 234 | 20240226 | 143900 | 3741958570 | 9500 | 9500 | 9510 | 9500 | 448 |
| 235 | 20240226 | 143800 | 3737698520 | 9510 | 9500 | 9510 | 9500 | 968 |
| 236 | 20240226 | 143700 | 3728502010 | 9510 | 9500 | 9510 | 9500 | 394 |
| 237 | 20240226 | 143600 | 3724758980 | 9500 | 9510 | 9510 | 9500 | 1212 |
| 238 | 20240226 | 143500 | 3713243370 | 9500 | 9510 | 9520 | 9500 | 1840 |
| 239 | 20240226 | 143400 | 3695746900 | 9510 | 9520 | 9520 | 9510 | 2565 |
| 240 | 20240226 | 143300 | 3671328120 | 9530 | 9530 | 9530 | 9520 | 1197 |
| 241 | 20240226 | 143200 | 3659925720 | 9540 | 9540 | 9540 | 9530 | 1952 |
| 242 | 20240226 | 143100 | 3641322250 | 9550 | 9550 | 9550 | 9530 | 712 |
| 243 | 20240226 | 143000 | 3634528670 | 9550 | 9550 | 9550 | 9540 | 1133 |
| 244 | 20240226 | 142900 | 3623714540 | 9540 | 9550 | 9550 | 9540 | 648 |
| 245 | 20240226 | 142800 | 3617532520 | 9540 | 9550 | 9550 | 9540 | 139 |
| 246 | 20240226 | 142700 | 3616205360 | 9550 | 9540 | 9550 | 9540 | 270 |
| 247 | 20240226 | 142600 | 3613628560 | 9540 | 9550 | 9550 | 9540 | 623 |
| 248 | 20240226 | 142500 | 3607678930 | 9560 | 9560 | 9560 | 9560 | 0 |
| 249 | 20240226 | 142400 | 3607678930 | 9560 | 9550 | 9560 | 9550 | 22 |
| 250 | 20240226 | 142300 | 3607468810 | 9550 | 9550 | 9580 | 9550 | 1769 |
| 251 | 20240226 | 142200 | 3590569640 | 9550 | 9560 | 9560 | 9550 | 716 |
| 252 | 20240226 | 142100 | 3583731740 | 9560 | 9570 | 9570 | 9560 | 1824 |
| 253 | 20240226 | 142000 | 3566289580 | 9580 | 9580 | 9590 | 9580 | 480 |
| 254 | 20240226 | 141900 | 3561691080 | 9590 | 9580 | 9590 | 9570 | 211 |
| 255 | 20240226 | 141800 | 3559669610 | 9580 | 9580 | 9580 | 9580 | 216 |
| 256 | 20240226 | 141700 | 3557600330 | 9590 | 9580 | 9590 | 9580 | 303 |
| 257 | 20240226 | 141600 | 3554694590 | 9580 | 9580 | 9580 | 9580 | 22 |
| 258 | 20240226 | 141500 | 3554483830 | 9580 | 9580 | 9580 | 9580 | 34 |
| 259 | 20240226 | 141400 | 3554158110 | 9580 | 9580 | 9580 | 9580 | 191 |
| 260 | 20240226 | 141300 | 3552328330 | 9580 | 9580 | 9580 | 9580 | 202 |
| 261 | 20240226 | 141200 | 3550393170 | 9580 | 9600 | 9600 | 9580 | 151 |
| 262 | 20240226 | 141100 | 3548946570 | 9600 | 9600 | 9600 | 9600 | 10 |
| 263 | 20240226 | 141000 | 3548850570 | 9600 | 9600 | 9600 | 9600 | 1 |
| 264 | 20240226 | 140900 | 3548840970 | 9570 | 9590 | 9590 | 9570 | 2050 |
| 265 | 20240226 | 140800 | 3529193350 | 9590 | 9590 | 9590 | 9590 | 112 |
| 266 | 20240226 | 140700 | 3528119270 | 9600 | 9600 | 9600 | 9600 | 3 |
| 267 | 20240226 | 140600 | 3528090470 | 9590 | 9590 | 9590 | 9590 | 1 |
| 268 | 20240226 | 140500 | 3528080880 | 9590 | 9600 | 9600 | 9590 | 400 |
| 269 | 20240226 | 140400 | 3524242260 | 9630 | 9640 | 9640 | 9630 | 310 |
| 270 | 20240226 | 140300 | 3521256860 | 9650 | 9650 | 9650 | 9650 | 1 |
| 271 | 20240226 | 140200 | 3521247210 | 9650 | 9650 | 9650 | 9650 | 50 |
| 272 | 20240226 | 140100 | 3520764710 | 9650 | 9650 | 9650 | 9650 | 0 |
| 273 | 20240226 | 140000 | 3520764710 | 9650 | 9650 | 9650 | 9650 | 100 |
| 274 | 20240226 | 135900 | 3519799710 | 9650 | 9650 | 9650 | 9650 | 0 |
| 275 | 20240226 | 135800 | 3519799710 | 9650 | 9650 | 9650 | 9650 | 10 |
| 276 | 20240226 | 135700 | 3519703210 | 9650 | 9590 | 9650 | 9590 | 624 |
| 277 | 20240226 | 135600 | 3513717610 | 9590 | 9590 | 9590 | 9590 | 203 |
| 278 | 20240226 | 135500 | 3511770840 | 9590 | 9590 | 9590 | 9590 | 0 |
| 279 | 20240226 | 135400 | 3511770840 | 9590 | 9590 | 9590 | 9590 | 160 |
| 280 | 20240226 | 135300 | 3510236440 | 9590 | 9590 | 9590 | 9590 | 25 |
| 281 | 20240226 | 135200 | 3509996690 | 9590 | 9620 | 9620 | 9590 | 6043 |
| 282 | 20240226 | 135100 | 3451978620 | 9610 | 9610 | 9610 | 9610 | 402 |
| 283 | 20240226 | 135000 | 3448115400 | 9610 | 9610 | 9610 | 9610 | 101 |
| 284 | 20240226 | 134900 | 3447144790 | 9610 | 9600 | 9620 | 9600 | 12320 |
| 285 | 20240226 | 134800 | 3328848170 | 9610 | 9610 | 9610 | 9610 | 100 |
| 286 | 20240226 | 134700 | 3327887170 | 9610 | 9610 | 9610 | 9610 | 0 |
| 287 | 20240226 | 134600 | 3327887170 | 9610 | 9620 | 9620 | 9610 | 2792 |
| 288 | 20240226 | 134500 | 3301054690 | 9640 | 9620 | 9640 | 9620 | 2781 |
| 289 | 20240226 | 134400 | 3274301450 | 9660 | 9660 | 9660 | 9660 | 30 |
| 290 | 20240226 | 134300 | 3274011650 | 9610 | 9610 | 9610 | 9610 | 127 |
| 291 | 20240226 | 134200 | 3272791180 | 9660 | 9660 | 9660 | 9610 | 4114 |
| 292 | 20240226 | 134100 | 3233192710 | 9650 | 9660 | 9670 | 9650 | 265 |
| 293 | 20240226 | 134000 | 3230632710 | 9660 | 9670 | 9670 | 9660 | 70 |
| 294 | 20240226 | 133900 | 3229956010 | 9670 | 9680 | 9680 | 9670 | 339 |
| 295 | 20240226 | 133800 | 3226677870 | 9670 | 9670 | 9670 | 9670 | 0 |
| 296 | 20240226 | 133700 | 3226677870 | 9670 | 9670 | 9670 | 9670 | 50 |
| 297 | 20240226 | 133600 | 3226194370 | 9670 | 9670 | 9670 | 9670 | 142 |
| 298 | 20240226 | 133500 | 3224821230 | 9670 | 9670 | 9670 | 9670 | 10 |
| 299 | 20240226 | 133400 | 3224724530 | 9670 | 9700 | 9700 | 9670 | 1090 |
| 300 | 20240226 | 133300 | 3214175180 | 9710 | 9710 | 9710 | 9710 | 32 |
| 301 | 20240226 | 133200 | 3213864460 | 9700 | 9710 | 9710 | 9690 | 1100 |
| 302 | 20240226 | 133100 | 3203190900 | 9690 | 9690 | 9690 | 9690 | 422 |
| 303 | 20240226 | 133000 | 3199101720 | 9710 | 9710 | 9710 | 9710 | 12 |
| 304 | 20240226 | 132900 | 3198985200 | 9730 | 9730 | 9730 | 9730 | 10 |
| 305 | 20240226 | 132800 | 3198887900 | 9720 | 9710 | 9720 | 9700 | 845 |
| 306 | 20240226 | 132700 | 3190687550 | 9710 | 9720 | 9720 | 9710 | 1309 |
| 307 | 20240226 | 132600 | 3177971220 | 9730 | 9730 | 9730 | 9720 | 1424 |
| 308 | 20240226 | 132500 | 3164128220 | 9730 | 9730 | 9730 | 9730 | 0 |
| 309 | 20240226 | 132400 | 3164128220 | 9730 | 9730 | 9730 | 9730 | 0 |
| 310 | 20240226 | 132300 | 3164128220 | 9730 | 9730 | 9730 | 9730 | 0 |
| 311 | 20240226 | 132200 | 3164128220 | 9730 | 9730 | 9730 | 9730 | 10 |
| 312 | 20240226 | 132100 | 3164030920 | 9720 | 9720 | 9720 | 9720 | 0 |
| 313 | 20240226 | 132000 | 3164030920 | 9720 | 9720 | 9720 | 9720 | 0 |
| 314 | 20240226 | 131900 | 3164030920 | 9720 | 9760 | 9760 | 9720 | 159 |
| 315 | 20240226 | 131800 | 3162480650 | 9760 | 9750 | 9760 | 9750 | 52 |
| 316 | 20240226 | 131700 | 3161973600 | 9770 | 9770 | 9770 | 9770 | 851 |
| 317 | 20240226 | 131600 | 3153659330 | 9760 | 9760 | 9760 | 9760 | 0 |
| 318 | 20240226 | 131500 | 3153659330 | 9760 | 9770 | 9770 | 9760 | 620 |
| 319 | 20240226 | 131400 | 3147602030 | 9760 | 9760 | 9760 | 9760 | 27 |
| 320 | 20240226 | 131300 | 3147338510 | 9760 | 9770 | 9770 | 9760 | 195 |
| 321 | 20240226 | 131200 | 3145435290 | 9760 | 9750 | 9760 | 9750 | 1269 |
| 322 | 20240226 | 131100 | 3133054450 | 9750 | 9750 | 9750 | 9750 | 128 |
| 323 | 20240226 | 131000 | 3131806450 | 9740 | 9740 | 9750 | 9740 | 1558 |
| 324 | 20240226 | 130900 | 3116617890 | 9740 | 9740 | 9740 | 9740 | 218 |
| 325 | 20240226 | 130800 | 3114494570 | 9740 | 9740 | 9740 | 9740 | 115 |
| 326 | 20240226 | 130700 | 3113374470 | 9700 | 9730 | 9730 | 9690 | 668 |
| 327 | 20240226 | 130600 | 3106892180 | 9730 | 9730 | 9730 | 9730 | 13 |
| 328 | 20240226 | 130500 | 3106765690 | 9730 | 9730 | 9730 | 9730 | 30 |
| 329 | 20240226 | 130400 | 3106473790 | 9720 | 9730 | 9730 | 9720 | 654 |
| 330 | 20240226 | 130300 | 3100116510 | 9720 | 9720 | 9720 | 9720 | 75 |
| 331 | 20240226 | 130200 | 3099387510 | 9720 | 9720 | 9720 | 9720 | 0 |
| 332 | 20240226 | 130100 | 3099387510 | 9720 | 9720 | 9720 | 9720 | 171 |
| 333 | 20240226 | 130000 | 3097725390 | 9720 | 9720 | 9720 | 9720 | 859 |
| 334 | 20240226 | 125900 | 3089375910 | 9720 | 9720 | 9720 | 9720 | 0 |
| 335 | 20240226 | 125800 | 3089375910 | 9720 | 9700 | 9720 | 9690 | 331 |
| 336 | 20240226 | 125700 | 3086164670 | 9720 | 9710 | 9720 | 9710 | 221 |
| 337 | 20240226 | 125600 | 3084017660 | 9700 | 9690 | 9700 | 9690 | 302 |
| 338 | 20240226 | 125500 | 3081088420 | 9680 | 9680 | 9680 | 9680 | 13 |
| 339 | 20240226 | 125400 | 3080962580 | 9680 | 9680 | 9680 | 9670 | 164 |
| 340 | 20240226 | 125300 | 3079376500 | 9670 | 9670 | 9670 | 9670 | 0 |
| 341 | 20240226 | 125200 | 3079376500 | 9670 | 9670 | 9670 | 9670 | 50 |
| 342 | 20240226 | 125100 | 3078893000 | 9670 | 9670 | 9670 | 9670 | 0 |
| 343 | 20240226 | 125000 | 3078893000 | 9670 | 9670 | 9670 | 9670 | 0 |
| 344 | 20240226 | 124900 | 3078893000 | 9670 | 9670 | 9670 | 9670 | 298 |
| 345 | 20240226 | 124800 | 3076011340 | 9690 | 9690 | 9690 | 9690 | 0 |
| 346 | 20240226 | 124700 | 3076011340 | 9690 | 9690 | 9690 | 9690 | 1 |
| 347 | 20240226 | 124600 | 3076001650 | 9690 | 9690 | 9690 | 9690 | 0 |
| 348 | 20240226 | 124500 | 3076001650 | 9690 | 9690 | 9690 | 9690 | 99 |
| 349 | 20240226 | 124400 | 3075042340 | 9700 | 9670 | 9700 | 9670 | 120 |
| 350 | 20240226 | 124300 | 3073881040 | 9670 | 9670 | 9670 | 9670 | 0 |
| 351 | 20240226 | 124200 | 3073881040 | 9670 | 9670 | 9670 | 9670 | 0 |
| 352 | 20240226 | 124100 | 3073881040 | 9670 | 9670 | 9670 | 9670 | 21 |
| 353 | 20240226 | 124000 | 3073677970 | 9660 | 9660 | 9660 | 9660 | 0 |
| 354 | 20240226 | 123900 | 3073677970 | 9660 | 9660 | 9660 | 9660 | 0 |
| 355 | 20240226 | 123800 | 3073677970 | 9660 | 9660 | 9660 | 9660 | 100 |
| 356 | 20240226 | 123700 | 3072711970 | 9670 | 9710 | 9710 | 9670 | 170 |
| 357 | 20240226 | 123600 | 3071068030 | 9720 | 9710 | 9720 | 9710 | 5 |
| 358 | 20240226 | 123500 | 3071019460 | 9720 | 9720 | 9720 | 9720 | 460 |
| 359 | 20240226 | 123400 | 3066548260 | 9720 | 9720 | 9720 | 9720 | 26 |
| 360 | 20240226 | 123300 | 3066295540 | 9720 | 9720 | 9720 | 9720 | 0 |
| 361 | 20240226 | 123200 | 3066295540 | 9720 | 9720 | 9720 | 9720 | 666 |
| 362 | 20240226 | 123100 | 3059822020 | 9720 | 9720 | 9720 | 9720 | 0 |
| 363 | 20240226 | 123000 | 3059822020 | 9720 | 9720 | 9720 | 9720 | 0 |
| 364 | 20240226 | 122900 | 3059822020 | 9720 | 9720 | 9720 | 9720 | 0 |
| 365 | 20240226 | 122800 | 3059822020 | 9720 | 9700 | 9720 | 9700 | 2506 |
| 366 | 20240226 | 122700 | 3035463780 | 9690 | 9650 | 9690 | 9650 | 1855 |
| 367 | 20240226 | 122600 | 3017517550 | 9640 | 9640 | 9640 | 9640 | 56 |
| 368 | 20240226 | 122500 | 3016977710 | 9640 | 9660 | 9660 | 9640 | 501 |
| 369 | 20240226 | 122400 | 3012145050 | 9660 | 9660 | 9660 | 9660 | 20 |
| 370 | 20240226 | 122300 | 3011951850 | 9660 | 9660 | 9660 | 9650 | 13 |
| 371 | 20240226 | 122200 | 3011826310 | 9660 | 9670 | 9670 | 9660 | 4 |
| 372 | 20240226 | 122100 | 3011787640 | 9680 | 9680 | 9680 | 9680 | 0 |
| 373 | 20240226 | 122000 | 3011787640 | 9680 | 9680 | 9680 | 9680 | 1 |
| 374 | 20240226 | 121900 | 3011777960 | 9680 | 9680 | 9680 | 9680 | 0 |
| 375 | 20240226 | 121800 | 3011777960 | 9680 | 9680 | 9680 | 9680 | 1005 |
| 376 | 20240226 | 121700 | 3002049560 | 9690 | 9690 | 9690 | 9690 | 0 |
| 377 | 20240226 | 121600 | 3002049560 | 9690 | 9690 | 9690 | 9690 | 1 |
| 378 | 20240226 | 121500 | 3002039870 | 9690 | 9690 | 9690 | 9690 | 103 |
| 379 | 20240226 | 121400 | 3001041800 | 9710 | 9690 | 9720 | 9690 | 50 |
| 380 | 20240226 | 121300 | 3000556770 | 9690 | 9710 | 9710 | 9690 | 12 |
| 381 | 20240226 | 121200 | 3000440290 | 9720 | 9720 | 9720 | 9720 | 66 |
| 382 | 20240226 | 121100 | 2999798770 | 9720 | 9720 | 9720 | 9720 | 489 |
| 383 | 20240226 | 121000 | 2995045690 | 9720 | 9710 | 9720 | 9710 | 500 |
| 384 | 20240226 | 120900 | 2990185890 | 9670 | 9670 | 9670 | 9670 | 88 |
| 385 | 20240226 | 120800 | 2989334930 | 9700 | 9690 | 9700 | 9690 | 1670 |
| 386 | 20240226 | 120700 | 2973137050 | 9700 | 9670 | 9700 | 9670 | 5949 |
| 387 | 20240226 | 120600 | 2915478000 | 9640 | 9640 | 9640 | 9640 | 104 |
| 388 | 20240226 | 120500 | 2914475440 | 9660 | 9630 | 9660 | 9630 | 400 |
| 389 | 20240226 | 120400 | 2910617440 | 9630 | 9630 | 9630 | 9630 | 110 |
| 390 | 20240226 | 120300 | 2909558140 | 9630 | 9650 | 9650 | 9630 | 1126 |
| 391 | 20240226 | 120200 | 2898696250 | 9650 | 9650 | 9650 | 9650 | 15 |
| 392 | 20240226 | 120100 | 2898551500 | 9650 | 9650 | 9650 | 9650 | 17 |
| 393 | 20240226 | 120000 | 2898387450 | 9650 | 9670 | 9670 | 9650 | 1489 |
| 394 | 20240226 | 115900 | 2884014960 | 9670 | 9670 | 9670 | 9670 | 10 |
| 395 | 20240226 | 115800 | 2883918260 | 9670 | 9670 | 9670 | 9670 | 0 |
| 396 | 20240226 | 115700 | 2883918260 | 9670 | 9680 | 9700 | 9670 | 5768 |
| 397 | 20240226 | 115600 | 2828082920 | 9680 | 9690 | 9690 | 9680 | 611 |
| 398 | 20240226 | 115500 | 2822162360 | 9700 | 9700 | 9700 | 9700 | 1 |
| 399 | 20240226 | 115400 | 2822152660 | 9690 | 9690 | 9690 | 9690 | 532 |
| 400 | 20240226 | 115300 | 2816997580 | 9700 | 9690 | 9700 | 9690 | 2184 |
| 401 | 20240226 | 115200 | 2795822570 | 9700 | 9700 | 9700 | 9700 | 10 |
| 402 | 20240226 | 115100 | 2795725570 | 9700 | 9700 | 9700 | 9690 | 1200 |
| 403 | 20240226 | 115000 | 2784088070 | 9720 | 9720 | 9720 | 9700 | 1902 |
| 404 | 20240226 | 114900 | 2765608630 | 9690 | 9690 | 9690 | 9690 | 0 |
| 405 | 20240226 | 114800 | 2765608630 | 9690 | 9720 | 9730 | 9690 | 7177 |
| 406 | 20240226 | 114700 | 2695972300 | 9720 | 9720 | 9720 | 9720 | 0 |
| 407 | 20240226 | 114600 | 2695972300 | 9720 | 9720 | 9720 | 9720 | 171 |
| 408 | 20240226 | 114500 | 2694310180 | 9730 | 9730 | 9730 | 9730 | 75 |
| 409 | 20240226 | 114400 | 2693580430 | 9720 | 9740 | 9740 | 9720 | 1138 |
| 410 | 20240226 | 114300 | 2682518920 | 9730 | 9730 | 9740 | 9730 | 350 |
| 411 | 20240226 | 114200 | 2679111900 | 9730 | 9730 | 9730 | 9730 | 10 |
| 412 | 20240226 | 114100 | 2679014600 | 9730 | 9730 | 9730 | 9730 | 0 |
| 413 | 20240226 | 114000 | 2679014600 | 9730 | 9730 | 9730 | 9730 | 10 |
| 414 | 20240226 | 113900 | 2678917300 | 9740 | 9740 | 9740 | 9740 | 0 |
| 415 | 20240226 | 113800 | 2678917300 | 9740 | 9740 | 9740 | 9740 | 467 |
| 416 | 20240226 | 113700 | 2674368720 | 9740 | 9740 | 9740 | 9740 | 17 |
| 417 | 20240226 | 113600 | 2674203140 | 9740 | 9740 | 9740 | 9740 | 93 |
| 418 | 20240226 | 113500 | 2673297320 | 9740 | 9740 | 9740 | 9740 | 0 |
| 419 | 20240226 | 113400 | 2673297320 | 9740 | 9740 | 9750 | 9720 | 309 |
| 420 | 20240226 | 113300 | 2670290810 | 9720 | 9720 | 9720 | 9720 | 464 |
| 421 | 20240226 | 113200 | 2665780730 | 9720 | 9720 | 9720 | 9720 | 4 |
| 422 | 20240226 | 113100 | 2665741850 | 9720 | 9730 | 9730 | 9720 | 1500 |
| 423 | 20240226 | 113000 | 2651153850 | 9740 | 9750 | 9750 | 9740 | 1854 |
| 424 | 20240226 | 112900 | 2633090770 | 9770 | 9790 | 9790 | 9770 | 2582 |
| 425 | 20240226 | 112800 | 2607854780 | 9780 | 9780 | 9790 | 9780 | 148 |
| 426 | 20240226 | 112700 | 2606405970 | 9780 | 9780 | 9780 | 9780 | 1 |
| 427 | 20240226 | 112600 | 2606396190 | 9790 | 9790 | 9800 | 9790 | 18 |
| 428 | 20240226 | 112500 | 2606219930 | 9780 | 9780 | 9780 | 9780 | 100 |
| 429 | 20240226 | 112400 | 2605241930 | 9790 | 9790 | 9790 | 9790 | 98 |
| 430 | 20240226 | 112300 | 2604282510 | 9800 | 9810 | 9810 | 9800 | 697 |
| 431 | 20240226 | 112200 | 2597451890 | 9810 | 9820 | 9820 | 9810 | 14 |
| 432 | 20240226 | 112100 | 2597314510 | 9780 | 9770 | 9780 | 9770 | 7 |
| 433 | 20240226 | 112000 | 2597246100 | 9770 | 9840 | 9840 | 9770 | 1241 |
| 434 | 20240226 | 111900 | 2585047400 | 9800 | 9790 | 9800 | 9790 | 1693 |
| 435 | 20240226 | 111800 | 2568456770 | 9790 | 9790 | 9790 | 9770 | 132 |
| 436 | 20240226 | 111700 | 2567165110 | 9790 | 9790 | 9790 | 9770 | 178 |
| 437 | 20240226 | 111600 | 2565422530 | 9770 | 9800 | 9800 | 9770 | 550 |
| 438 | 20240226 | 111500 | 2560035590 | 9840 | 9820 | 9840 | 9820 | 962 |
| 439 | 20240226 | 111400 | 2550569830 | 9840 | 9830 | 9840 | 9830 | 1513 |
| 440 | 20240226 | 111300 | 2535686770 | 9830 | 9800 | 9830 | 9800 | 2299 |
| 441 | 20240226 | 111200 | 2513129690 | 9800 | 9780 | 9800 | 9780 | 605 |
| 442 | 20240226 | 111100 | 2507202110 | 9780 | 9750 | 9780 | 9750 | 2621 |
| 443 | 20240226 | 111000 | 2481594740 | 9750 | 9750 | 9760 | 9750 | 2207 |
| 444 | 20240226 | 110900 | 2460075260 | 9750 | 9730 | 9750 | 9710 | 3420 |
| 445 | 20240226 | 110800 | 2426773960 | 9730 | 9750 | 9750 | 9730 | 196 |
| 446 | 20240226 | 110700 | 2424863960 | 9730 | 9730 | 9730 | 9730 | 30 |
| 447 | 20240226 | 110600 | 2424572060 | 9730 | 9760 | 9760 | 9730 | 1103 |
| 448 | 20240226 | 110500 | 2413806860 | 9760 | 9760 | 9780 | 9760 | 1262 |
| 449 | 20240226 | 110400 | 2401489680 | 9760 | 9720 | 9760 | 9720 | 1214 |
| 450 | 20240226 | 110300 | 2389649600 | 9720 | 9770 | 9770 | 9720 | 90 |
| 451 | 20240226 | 110200 | 2388770350 | 9720 | 9740 | 9740 | 9720 | 889 |
| 452 | 20240226 | 110100 | 2380126570 | 9780 | 9760 | 9780 | 9760 | 299 |
| 453 | 20240226 | 110000 | 2377205060 | 9710 | 9720 | 9760 | 9710 | 2767 |
| 454 | 20240226 | 105900 | 2350238690 | 9720 | 9740 | 9740 | 9720 | 98 |
| 455 | 20240226 | 105800 | 2349284190 | 9740 | 9740 | 9740 | 9740 | 184 |
| 456 | 20240226 | 105700 | 2347492030 | 9720 | 9720 | 9720 | 9720 | 0 |
| 457 | 20240226 | 105600 | 2347492030 | 9720 | 9720 | 9720 | 9720 | 41 |
| 458 | 20240226 | 105500 | 2347093510 | 9740 | 9740 | 9740 | 9740 | 12 |
| 459 | 20240226 | 105400 | 2346976630 | 9740 | 9740 | 9740 | 9740 | 129 |
| 460 | 20240226 | 105300 | 2345720170 | 9710 | 9740 | 9740 | 9710 | 1208 |
| 461 | 20240226 | 105200 | 2333958540 | 9710 | 9710 | 9710 | 9710 | 239 |
| 462 | 20240226 | 105100 | 2331637850 | 9710 | 9680 | 9710 | 9680 | 81 |
| 463 | 20240226 | 105000 | 2330851370 | 9700 | 9700 | 9710 | 9700 | 846 |
| 464 | 20240226 | 104900 | 2322645160 | 9700 | 9700 | 9700 | 9700 | 559 |
| 465 | 20240226 | 104800 | 2317222860 | 9700 | 9670 | 9700 | 9670 | 101 |
| 466 | 20240226 | 104700 | 2316246160 | 9670 | 9680 | 9700 | 9670 | 693 |
| 467 | 20240226 | 104600 | 2309537510 | 9690 | 9680 | 9690 | 9680 | 507 |
| 468 | 20240226 | 104500 | 2304629710 | 9690 | 9680 | 9690 | 9680 | 107 |
| 469 | 20240226 | 104400 | 2303593250 | 9690 | 9690 | 9690 | 9680 | 828 |
| 470 | 20240226 | 104300 | 2295570160 | 9690 | 9700 | 9700 | 9690 | 190 |
| 471 | 20240226 | 104200 | 2293728290 | 9700 | 9700 | 9700 | 9690 | 420 |
| 472 | 20240226 | 104100 | 2289657250 | 9700 | 9670 | 9700 | 9670 | 314 |
| 473 | 20240226 | 104000 | 2286617090 | 9680 | 9680 | 9680 | 9670 | 1246 |
| 474 | 20240226 | 103900 | 2274556110 | 9690 | 9680 | 9690 | 9680 | 258 |
| 475 | 20240226 | 103800 | 2272056120 | 9690 | 9680 | 9690 | 9680 | 358 |
| 476 | 20240226 | 103700 | 2268587570 | 9670 | 9670 | 9680 | 9660 | 481 |
| 477 | 20240226 | 103600 | 2263935680 | 9690 | 9650 | 9690 | 9650 | 544 |
| 478 | 20240226 | 103500 | 2258676590 | 9650 | 9660 | 9660 | 9650 | 701 |
| 479 | 20240226 | 103400 | 2251907890 | 9670 | 9690 | 9690 | 9670 | 2857 |
| 480 | 20240226 | 103300 | 2224262640 | 9700 | 9770 | 9770 | 9700 | 8450 |
| 481 | 20240226 | 103200 | 2142007110 | 9780 | 9800 | 9800 | 9770 | 3835 |
| 482 | 20240226 | 103100 | 2104477830 | 9810 | 9820 | 9830 | 9810 | 1562 |
| 483 | 20240226 | 103000 | 2089145030 | 9820 | 9800 | 9820 | 9800 | 245 |
| 484 | 20240226 | 102900 | 2086741260 | 9800 | 9800 | 9800 | 9800 | 345 |
| 485 | 20240226 | 102800 | 2083360260 | 9790 | 9780 | 9790 | 9780 | 99 |
| 486 | 20240226 | 102700 | 2082391110 | 9800 | 9800 | 9800 | 9800 | 138 |
| 487 | 20240226 | 102600 | 2081038710 | 9790 | 9790 | 9800 | 9790 | 34 |
| 488 | 20240226 | 102500 | 2080705630 | 9800 | 9770 | 9800 | 9770 | 220 |
| 489 | 20240226 | 102400 | 2078554590 | 9800 | 9770 | 9800 | 9760 | 949 |
| 490 | 20240226 | 102300 | 2069282860 | 9770 | 9800 | 9800 | 9770 | 111 |
| 491 | 20240226 | 102200 | 2068198060 | 9810 | 9780 | 9820 | 9780 | 286 |
| 492 | 20240226 | 102100 | 2065400160 | 9820 | 9780 | 9820 | 9780 | 531 |
| 493 | 20240226 | 102000 | 2060206820 | 9780 | 9790 | 9800 | 9770 | 4069 |
| 494 | 20240226 | 101900 | 2020419430 | 9790 | 9840 | 9850 | 9790 | 2572 |
| 495 | 20240226 | 101800 | 1995184640 | 9860 | 9780 | 9860 | 9780 | 1350 |
| 496 | 20240226 | 101700 | 1981893780 | 9840 | 9860 | 9880 | 9840 | 2378 |
| 497 | 20240226 | 101600 | 1958460930 | 9870 | 9740 | 9960 | 9740 | 12916 |
| 498 | 20240226 | 101500 | 1831470750 | 9730 | 9730 | 9730 | 9720 | 1053 |
| 499 | 20240226 | 101400 | 1821225580 | 9750 | 9730 | 9750 | 9730 | 1249 |
| 500 | 20240226 | 101300 | 1809059110 | 9720 | 9690 | 9720 | 9690 | 1186 |
| 501 | 20240226 | 101200 | 1797543040 | 9690 | 9690 | 9700 | 9680 | 162 |
| 502 | 20240226 | 101100 | 1795971800 | 9690 | 9670 | 9690 | 9670 | 113 |
| 503 | 20240226 | 101000 | 1794877130 | 9690 | 9670 | 9690 | 9670 | 98 |
| 504 | 20240226 | 100900 | 1793929390 | 9680 | 9670 | 9690 | 9670 | 404 |
| 505 | 20240226 | 100800 | 1790018980 | 9660 | 9650 | 9660 | 9650 | 271 |
| 506 | 20240226 | 100700 | 1787402300 | 9650 | 9670 | 9670 | 9650 | 134 |
| 507 | 20240226 | 100600 | 1786106930 | 9680 | 9640 | 9680 | 9640 | 81 |
| 508 | 20240226 | 100500 | 1785323500 | 9630 | 9690 | 9690 | 9630 | 214 |
| 509 | 20240226 | 100400 | 1783254700 | 9700 | 9690 | 9700 | 9690 | 242 |
| 510 | 20240226 | 100300 | 1780908790 | 9670 | 9660 | 9670 | 9660 | 213 |
| 511 | 20240226 | 100200 | 1778849370 | 9660 | 9630 | 9660 | 9620 | 569 |
| 512 | 20240226 | 100100 | 1773369930 | 9630 | 9620 | 9630 | 9620 | 629 |
| 513 | 20240226 | 100000 | 1767314930 | 9620 | 9610 | 9650 | 9600 | 5352 |
| 514 | 20240226 | 095900 | 1715808550 | 9610 | 9600 | 9620 | 9600 | 1319 |
| 515 | 20240226 | 095800 | 1703123190 | 9610 | 9610 | 9610 | 9610 | 0 |
| 516 | 20240226 | 095700 | 1703123190 | 9610 | 9610 | 9610 | 9590 | 163 |
| 517 | 20240226 | 095600 | 1701556930 | 9620 | 9580 | 9620 | 9580 | 1709 |
| 518 | 20240226 | 095500 | 1685158200 | 9590 | 9590 | 9590 | 9590 | 556 |
| 519 | 20240226 | 095400 | 1679826160 | 9590 | 9610 | 9610 | 9590 | 883 |
| 520 | 20240226 | 095300 | 1671349500 | 9620 | 9620 | 9630 | 9620 | 1371 |
| 521 | 20240226 | 095200 | 1658153490 | 9620 | 9600 | 9640 | 9600 | 1679 |
| 522 | 20240226 | 095100 | 1641980340 | 9600 | 9630 | 9630 | 9600 | 4712 |
| 523 | 20240226 | 095000 | 1596709930 | 9630 | 9650 | 9650 | 9630 | 1390 |
| 524 | 20240226 | 094900 | 1583308470 | 9650 | 9640 | 9650 | 9640 | 303 |
| 525 | 20240226 | 094800 | 1580384680 | 9640 | 9640 | 9640 | 9640 | 537 |
| 526 | 20240226 | 094700 | 1575208000 | 9670 | 9660 | 9670 | 9630 | 4294 |
| 527 | 20240226 | 094600 | 1533750270 | 9680 | 9680 | 9680 | 9660 | 919 |
| 528 | 20240226 | 094500 | 1524865440 | 9670 | 9690 | 9690 | 9670 | 1917 |
| 529 | 20240226 | 094400 | 1506305590 | 9690 | 9740 | 9740 | 9690 | 1281 |
| 530 | 20240226 | 094300 | 1493870270 | 9740 | 9770 | 9780 | 9740 | 502 |
| 531 | 20240226 | 094200 | 1488969170 | 9740 | 9780 | 9780 | 9720 | 1232 |
| 532 | 20240226 | 094100 | 1476952440 | 9780 | 9750 | 9790 | 9730 | 1996 |
| 533 | 20240226 | 094000 | 1457472080 | 9780 | 9780 | 9780 | 9750 | 1932 |
| 534 | 20240226 | 093900 | 1438605360 | 9790 | 9760 | 9790 | 9760 | 5814 |
| 535 | 20240226 | 093800 | 1381771260 | 9750 | 9730 | 9750 | 9720 | 1659 |
| 536 | 20240226 | 093700 | 1365619260 | 9730 | 9730 | 9730 | 9700 | 1668 |
| 537 | 20240226 | 093600 | 1349403410 | 9730 | 9730 | 9740 | 9680 | 3450 |
| 538 | 20240226 | 093500 | 1315877790 | 9720 | 9680 | 9750 | 9680 | 4054 |
| 539 | 20240226 | 093400 | 1276464190 | 9680 | 9680 | 9680 | 9680 | 603 |
| 540 | 20240226 | 093300 | 1270627150 | 9720 | 9720 | 9730 | 9720 | 2741 |
| 541 | 20240226 | 093200 | 1243983150 | 9720 | 9700 | 9720 | 9670 | 575 |
| 542 | 20240226 | 093100 | 1238401320 | 9700 | 9650 | 9700 | 9650 | 987 |
| 543 | 20240226 | 093000 | 1228849900 | 9660 | 9660 | 9660 | 9660 | 850 |
| 544 | 20240226 | 092900 | 1220638900 | 9650 | 9690 | 9700 | 9650 | 2486 |
| 545 | 20240226 | 092800 | 1196584350 | 9690 | 9730 | 9760 | 9690 | 3832 |
| 546 | 20240226 | 092700 | 1159293880 | 9730 | 9720 | 9740 | 9680 | 1131 |
| 547 | 20240226 | 092600 | 1148291770 | 9680 | 9680 | 9720 | 9680 | 1742 |
| 548 | 20240226 | 092500 | 1131410030 | 9700 | 9690 | 9700 | 9670 | 564 |
| 549 | 20240226 | 092400 | 1125954430 | 9670 | 9680 | 9720 | 9670 | 1693 |
| 550 | 20240226 | 092300 | 1109556720 | 9680 | 9700 | 9740 | 9680 | 1855 |
| 551 | 20240226 | 092200 | 1091561950 | 9700 | 9690 | 9700 | 9670 | 3841 |
| 552 | 20240226 | 092100 | 1054349280 | 9690 | 9710 | 9730 | 9670 | 1951 |
| 553 | 20240226 | 092000 | 1035425980 | 9710 | 9720 | 9740 | 9690 | 1734 |
| 554 | 20240226 | 091900 | 1018557930 | 9720 | 9650 | 9720 | 9650 | 1959 |
| 555 | 20240226 | 091800 | 999547720 | 9650 | 9690 | 9690 | 9640 | 5178 |
| 556 | 20240226 | 091700 | 949536600 | 9690 | 9690 | 9720 | 9660 | 1071 |
| 557 | 20240226 | 091600 | 939157660 | 9720 | 9750 | 9760 | 9670 | 3103 |
| 558 | 20240226 | 091500 | 908963480 | 9690 | 9660 | 9760 | 9630 | 5169 |
| 559 | 20240226 | 091400 | 858848200 | 9630 | 9630 | 9660 | 9630 | 2556 |
| 560 | 20240226 | 091300 | 834203470 | 9630 | 9580 | 9650 | 9560 | 2675 |
| 561 | 20240226 | 091200 | 808449540 | 9580 | 9570 | 9580 | 9560 | 2798 |
| 562 | 20240226 | 091100 | 781665430 | 9570 | 9600 | 9620 | 9530 | 4687 |
| 563 | 20240226 | 091000 | 736828490 | 9650 | 9600 | 9650 | 9550 | 1798 |
| 564 | 20240226 | 090900 | 719569240 | 9540 | 9530 | 9680 | 9530 | 6137 |
| 565 | 20240226 | 090800 | 660444910 | 9540 | 9390 | 9540 | 9390 | 7450 |
| 566 | 20240226 | 090700 | 590006510 | 9390 | 9320 | 9390 | 9320 | 5490 |
| 567 | 20240226 | 090600 | 538680160 | 9320 | 9360 | 9400 | 9220 | 13077 |
| 568 | 20240226 | 090500 | 416936280 | 9350 | 9480 | 9480 | 9350 | 4923 |
| 569 | 20240226 | 090400 | 370500380 | 9480 | 9540 | 9550 | 9450 | 10264 |
| 570 | 20240226 | 090300 | 272859890 | 9550 | 9610 | 9610 | 9550 | 8230 |
| 571 | 20240226 | 090200 | 193964340 | 9610 | 9560 | 9610 | 9560 | 1502 |
| 572 | 20240226 | 090100 | 179573450 | 9560 | 9610 | 9650 | 9550 | 6415 |
| 573 | 20240226 | 090000 | 117999210 | 9610 | 9750 | 9760 | 9610 | 12153 |