30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 185800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 2280 |
| 3 | 20240226 | 185700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20240226 | 185600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20240226 | 185500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20240226 | 185400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20240226 | 185300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20240226 | 185200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20240226 | 185100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20240226 | 185000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20240226 | 184900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20240226 | 184800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20240226 | 184700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20240226 | 184600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20240226 | 184500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20240226 | 184400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20240226 | 184300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20240226 | 184200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20240226 | 184100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20240226 | 184000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20240226 | 183900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20240226 | 183800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20240226 | 183700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20240226 | 183600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20240226 | 183500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20240226 | 183400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20240226 | 183300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20240226 | 183200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20240226 | 183100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20240226 | 183000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20240226 | 182900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20240226 | 182800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 2280 |
| 33 | 20240226 | 182700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20240226 | 182600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20240226 | 182500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20240226 | 182400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20240226 | 182300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20240226 | 182200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20240226 | 182100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20240226 | 182000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20240226 | 181900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20240226 | 181800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20240226 | 181700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20240226 | 181600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20240226 | 181500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20240226 | 181400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20240226 | 181300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20240226 | 181200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20240226 | 181100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20240226 | 181000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20240226 | 180900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20240226 | 180800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20240226 | 180700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20240226 | 180600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20240226 | 180500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20240226 | 180400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20240226 | 180300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20240226 | 180200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20240226 | 180100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20240226 | 180000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20240226 | 175900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20240226 | 175800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 2280 |
| 63 | 20240226 | 175700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20240226 | 175600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20240226 | 175500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20240226 | 175400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20240226 | 175300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20240226 | 175200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20240226 | 175100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20240226 | 175000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20240226 | 174900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20240226 | 174800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20240226 | 174700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20240226 | 174600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20240226 | 174500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20240226 | 174400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20240226 | 174300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20240226 | 174200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20240226 | 174100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20240226 | 174000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20240226 | 173900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20240226 | 173800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20240226 | 173700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20240226 | 173600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20240226 | 173500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20240226 | 173400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20240226 | 173300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20240226 | 173200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20240226 | 173100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20240226 | 173000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20240226 | 172900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20240226 | 172800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 2280 |
| 93 | 20240226 | 172700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20240226 | 172600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20240226 | 172500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20240226 | 172400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20240226 | 172300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20240226 | 172200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20240226 | 172100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20240226 | 172000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20240226 | 171900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20240226 | 171800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20240226 | 171700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20240226 | 171600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20240226 | 171500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20240226 | 171400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20240226 | 171300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20240226 | 171200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20240226 | 171100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20240226 | 171000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20240226 | 170900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20240226 | 170800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20240226 | 170700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20240226 | 170600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20240226 | 170500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20240226 | 170400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20240226 | 170300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20240226 | 170200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20240226 | 170100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20240226 | 170000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20240226 | 165900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20240226 | 165800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 2280 |
| 123 | 20240226 | 165700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20240226 | 165600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20240226 | 165500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20240226 | 165400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20240226 | 165300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20240226 | 165200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20240226 | 165100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20240226 | 165000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20240226 | 164900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20240226 | 164800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20240226 | 164700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20240226 | 164600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20240226 | 164500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20240226 | 164400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20240226 | 164300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20240226 | 164200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20240226 | 164100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20240226 | 164000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20240226 | 163900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20240226 | 163800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20240226 | 163700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20240226 | 163600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20240226 | 163500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20240226 | 163400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20240226 | 163300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20240226 | 163200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20240226 | 163100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20240226 | 163000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20240226 | 162900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20240226 | 162800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 2280 |
| 153 | 20240226 | 162700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20240226 | 162600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20240226 | 162500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20240226 | 162400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20240226 | 162300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20240226 | 162200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20240226 | 162100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20240226 | 162000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20240226 | 161900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20240226 | 161800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20240226 | 161700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20240226 | 161600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20240226 | 161500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20240226 | 161400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20240226 | 161300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20240226 | 161200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20240226 | 161100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20240226 | 161000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20240226 | 160900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20240226 | 160800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20240226 | 160700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20240226 | 160600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20240226 | 160500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20240226 | 160400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20240226 | 160300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20240226 | 160200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20240226 | 160100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20240226 | 160000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20240226 | 155900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20240226 | 155800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 2280 |
| 183 | 20240226 | 155700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20240226 | 155600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20240226 | 155500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20240226 | 155400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20240226 | 155300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20240226 | 155200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20240226 | 155100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20240226 | 155000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20240226 | 154900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20240226 | 154800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 193 | 20240226 | 154700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 194 | 20240226 | 154600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 195 | 20240226 | 154500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 196 | 20240226 | 154400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 197 | 20240226 | 154300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 198 | 20240226 | 154200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 199 | 20240226 | 154100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 200 | 20240226 | 154000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 201 | 20240226 | 153900 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 202 | 20240226 | 153800 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 203 | 20240226 | 153700 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 204 | 20240226 | 153600 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 205 | 20240226 | 153500 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 206 | 20240226 | 153400 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 207 | 20240226 | 153300 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 208 | 20240226 | 153200 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 209 | 20240226 | 153100 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 210 | 20240226 | 153000 | 2982370045 | 3880 | 3880 | 3880 | 3880 | 2280 |
| 211 | 20240226 | 152900 | 2973523645 | 3880 | 3880 | 3880 | 3880 | 0 |
| 212 | 20240226 | 152800 | 2973523645 | 3880 | 3880 | 3880 | 3880 | 0 |
| 213 | 20240226 | 152700 | 2973523645 | 3880 | 3880 | 3880 | 3880 | 0 |
| 214 | 20240226 | 152600 | 2973523645 | 3880 | 3880 | 3880 | 3880 | 0 |
| 215 | 20240226 | 152500 | 2973523645 | 3880 | 3880 | 3880 | 3880 | 0 |
| 216 | 20240226 | 152400 | 2973523645 | 3880 | 3880 | 3880 | 3880 | 0 |
| 217 | 20240226 | 152300 | 2973523645 | 3880 | 3880 | 3880 | 3880 | 0 |
| 218 | 20240226 | 152200 | 2973523645 | 3880 | 3880 | 3880 | 3880 | 0 |
| 219 | 20240226 | 152100 | 2973523645 | 3880 | 3880 | 3880 | 3880 | 0 |
| 220 | 20240226 | 152000 | 2973523645 | 3880 | 3880 | 3880 | 3880 | 0 |
| 221 | 20240226 | 151900 | 2973523645 | 3880 | 3885 | 3885 | 3880 | 3301 |
| 222 | 20240226 | 151800 | 2960712335 | 3880 | 3880 | 3885 | 3880 | 472 |
| 223 | 20240226 | 151700 | 2958879535 | 3885 | 3875 | 3885 | 3875 | 3115 |
| 224 | 20240226 | 151600 | 2946793495 | 3875 | 3870 | 3875 | 3870 | 899 |
| 225 | 20240226 | 151500 | 2943312740 | 3875 | 3875 | 3880 | 3870 | 1286 |
| 226 | 20240226 | 151400 | 2938329915 | 3875 | 3875 | 3880 | 3875 | 422 |
| 227 | 20240226 | 151300 | 2936693005 | 3880 | 3880 | 3880 | 3875 | 1138 |
| 228 | 20240226 | 151200 | 2932279950 | 3875 | 3875 | 3875 | 3875 | 48 |
| 229 | 20240226 | 151100 | 2932093950 | 3870 | 3865 | 3880 | 3865 | 602 |
| 230 | 20240226 | 151000 | 2929762230 | 3865 | 3865 | 3865 | 3865 | 0 |
| 231 | 20240226 | 150900 | 2929762230 | 3865 | 3865 | 3865 | 3865 | 200 |
| 232 | 20240226 | 150800 | 2928989230 | 3865 | 3880 | 3880 | 3860 | 6301 |
| 233 | 20240226 | 150700 | 2904612285 | 3880 | 3880 | 3880 | 3875 | 236 |
| 234 | 20240226 | 150600 | 2903696755 | 3880 | 3880 | 3880 | 3880 | 310 |
| 235 | 20240226 | 150500 | 2902493955 | 3880 | 3880 | 3880 | 3880 | 1357 |
| 236 | 20240226 | 150400 | 2897228795 | 3880 | 3880 | 3880 | 3880 | 6 |
| 237 | 20240226 | 150300 | 2897205515 | 3890 | 3890 | 3890 | 3890 | 2 |
| 238 | 20240226 | 150200 | 2897197735 | 3875 | 3880 | 3890 | 3875 | 158 |
| 239 | 20240226 | 150100 | 2896585015 | 3880 | 3875 | 3890 | 3875 | 610 |
| 240 | 20240226 | 150000 | 2894220205 | 3880 | 3875 | 3880 | 3875 | 801 |
| 241 | 20240226 | 145900 | 2891113125 | 3880 | 3885 | 3885 | 3875 | 5254 |
| 242 | 20240226 | 145800 | 2870723420 | 3885 | 3890 | 3890 | 3885 | 455 |
| 243 | 20240226 | 145700 | 2868955725 | 3890 | 3890 | 3890 | 3880 | 1296 |
| 244 | 20240226 | 145600 | 2863916130 | 3895 | 3895 | 3895 | 3890 | 151 |
| 245 | 20240226 | 145500 | 2863328010 | 3895 | 3895 | 3895 | 3895 | 11 |
| 246 | 20240226 | 145400 | 2863285165 | 3895 | 3900 | 3900 | 3895 | 124 |
| 247 | 20240226 | 145300 | 2862801655 | 3895 | 3900 | 3900 | 3895 | 192 |
| 248 | 20240226 | 145200 | 2862053810 | 3900 | 3895 | 3900 | 3895 | 193 |
| 249 | 20240226 | 145100 | 2861301980 | 3900 | 3900 | 3900 | 3895 | 510 |
| 250 | 20240226 | 145000 | 2859313050 | 3900 | 3900 | 3900 | 3900 | 0 |
| 251 | 20240226 | 144900 | 2859313050 | 3900 | 3900 | 3900 | 3895 | 202 |
| 252 | 20240226 | 144800 | 2858526245 | 3895 | 3915 | 3915 | 3895 | 19 |
| 253 | 20240226 | 144700 | 2858451900 | 3895 | 3895 | 3895 | 3895 | 2001 |
| 254 | 20240226 | 144600 | 2850658005 | 3920 | 3890 | 3920 | 3885 | 162 |
| 255 | 20240226 | 144500 | 2850028380 | 3885 | 3910 | 3910 | 3885 | 1810 |
| 256 | 20240226 | 144400 | 2842981830 | 3920 | 3920 | 3920 | 3920 | 2 |
| 257 | 20240226 | 144300 | 2842973990 | 3910 | 3910 | 3910 | 3910 | 0 |
| 258 | 20240226 | 144200 | 2842973990 | 3910 | 3910 | 3910 | 3910 | 69 |
| 259 | 20240226 | 144100 | 2842704200 | 3910 | 3920 | 3920 | 3905 | 710 |
| 260 | 20240226 | 144000 | 2839930870 | 3910 | 3910 | 3910 | 3910 | 1000 |
| 261 | 20240226 | 143900 | 2836020870 | 3910 | 3915 | 3915 | 3910 | 369 |
| 262 | 20240226 | 143800 | 2834577965 | 3910 | 3935 | 3935 | 3910 | 708 |
| 263 | 20240226 | 143700 | 2831805235 | 3935 | 3920 | 3935 | 3920 | 14 |
| 264 | 20240226 | 143600 | 2831750340 | 3920 | 3920 | 3920 | 3920 | 0 |
| 265 | 20240226 | 143500 | 2831750340 | 3920 | 3920 | 3920 | 3915 | 930 |
| 266 | 20240226 | 143400 | 2828105260 | 3910 | 3905 | 3910 | 3905 | 2598 |
| 267 | 20240226 | 143300 | 2817949720 | 3905 | 3885 | 3905 | 3885 | 11 |
| 268 | 20240226 | 143200 | 2817906965 | 3880 | 3900 | 3900 | 3880 | 6225 |
| 269 | 20240226 | 143100 | 2793677630 | 3905 | 3905 | 3905 | 3905 | 0 |
| 270 | 20240226 | 143000 | 2793677630 | 3905 | 3905 | 3905 | 3905 | 818 |
| 271 | 20240226 | 142900 | 2790483340 | 3905 | 3905 | 3905 | 3905 | 60 |
| 272 | 20240226 | 142800 | 2790249040 | 3905 | 3900 | 3905 | 3900 | 103 |
| 273 | 20240226 | 142700 | 2789846830 | 3905 | 3900 | 3905 | 3900 | 79 |
| 274 | 20240226 | 142600 | 2789538385 | 3900 | 3900 | 3900 | 3900 | 0 |
| 275 | 20240226 | 142500 | 2789538385 | 3900 | 3905 | 3920 | 3900 | 5826 |
| 276 | 20240226 | 142400 | 2766798985 | 3900 | 3905 | 3905 | 3900 | 159 |
| 277 | 20240226 | 142300 | 2766178385 | 3900 | 3900 | 3900 | 3900 | 366 |
| 278 | 20240226 | 142200 | 2764750985 | 3900 | 3900 | 3900 | 3900 | 158 |
| 279 | 20240226 | 142100 | 2764134785 | 3900 | 3900 | 3900 | 3900 | 0 |
| 280 | 20240226 | 142000 | 2764134785 | 3900 | 3900 | 3900 | 3900 | 0 |
| 281 | 20240226 | 141900 | 2764134785 | 3900 | 3900 | 3900 | 3900 | 0 |
| 282 | 20240226 | 141800 | 2764134785 | 3900 | 3900 | 3900 | 3900 | 160 |
| 283 | 20240226 | 141700 | 2763510785 | 3900 | 3900 | 3900 | 3900 | 0 |
| 284 | 20240226 | 141600 | 2763510785 | 3900 | 3900 | 3900 | 3900 | 0 |
| 285 | 20240226 | 141500 | 2763510785 | 3900 | 3900 | 3900 | 3900 | 0 |
| 286 | 20240226 | 141400 | 2763510785 | 3900 | 3900 | 3900 | 3900 | 95 |
| 287 | 20240226 | 141300 | 2763140285 | 3920 | 3915 | 3920 | 3915 | 788 |
| 288 | 20240226 | 141200 | 2760051765 | 3915 | 3910 | 3915 | 3910 | 251 |
| 289 | 20240226 | 141100 | 2759070285 | 3910 | 3910 | 3910 | 3910 | 1237 |
| 290 | 20240226 | 141000 | 2754233615 | 3910 | 3910 | 3910 | 3910 | 2230 |
| 291 | 20240226 | 140900 | 2745514315 | 3915 | 3915 | 3915 | 3915 | 39 |
| 292 | 20240226 | 140800 | 2745361630 | 3915 | 3915 | 3915 | 3915 | 2 |
| 293 | 20240226 | 140700 | 2745353800 | 3910 | 3910 | 3910 | 3910 | 246 |
| 294 | 20240226 | 140600 | 2744391940 | 3910 | 3910 | 3910 | 3910 | 0 |
| 295 | 20240226 | 140500 | 2744391940 | 3910 | 3910 | 3910 | 3910 | 161 |
| 296 | 20240226 | 140400 | 2743762430 | 3910 | 3905 | 3910 | 3905 | 260 |
| 297 | 20240226 | 140300 | 2742746630 | 3905 | 3890 | 3905 | 3890 | 3025 |
| 298 | 20240226 | 140200 | 2730946880 | 3890 | 3890 | 3890 | 3890 | 675 |
| 299 | 20240226 | 140100 | 2728321130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 300 | 20240226 | 140000 | 2728321130 | 3880 | 3880 | 3880 | 3880 | 399 |
| 301 | 20240226 | 135900 | 2726773010 | 3880 | 3880 | 3880 | 3880 | 357 |
| 302 | 20240226 | 135800 | 2725387850 | 3880 | 3880 | 3880 | 3880 | 300 |
| 303 | 20240226 | 135700 | 2724223850 | 3880 | 3875 | 3880 | 3875 | 3168 |
| 304 | 20240226 | 135600 | 2711937535 | 3875 | 3875 | 3880 | 3875 | 1506 |
| 305 | 20240226 | 135500 | 2706100725 | 3875 | 3880 | 3880 | 3875 | 752 |
| 306 | 20240226 | 135400 | 2703183760 | 3880 | 3880 | 3880 | 3880 | 2062 |
| 307 | 20240226 | 135300 | 2695183200 | 3880 | 3880 | 3880 | 3880 | 0 |
| 308 | 20240226 | 135200 | 2695183200 | 3880 | 3880 | 3880 | 3880 | 3 |
| 309 | 20240226 | 135100 | 2695171560 | 3880 | 3880 | 3880 | 3880 | 2 |
| 310 | 20240226 | 135000 | 2695163800 | 3875 | 3885 | 3885 | 3875 | 3419 |
| 311 | 20240226 | 134900 | 2681902165 | 3890 | 3890 | 3890 | 3890 | 0 |
| 312 | 20240226 | 134800 | 2681902165 | 3890 | 3890 | 3890 | 3890 | 59 |
| 313 | 20240226 | 134700 | 2681672655 | 3890 | 3890 | 3890 | 3890 | 15 |
| 314 | 20240226 | 134600 | 2681614305 | 3890 | 3890 | 3890 | 3890 | 100 |
| 315 | 20240226 | 134500 | 2681225305 | 3890 | 3895 | 3895 | 3890 | 308 |
| 316 | 20240226 | 134400 | 2680027040 | 3895 | 3895 | 3895 | 3895 | 101 |
| 317 | 20240226 | 134300 | 2679633645 | 3895 | 3905 | 3905 | 3895 | 2095 |
| 318 | 20240226 | 134200 | 2671461865 | 3905 | 3900 | 3905 | 3900 | 585 |
| 319 | 20240226 | 134100 | 2669177445 | 3900 | 3900 | 3905 | 3900 | 22 |
| 320 | 20240226 | 134000 | 2669091545 | 3905 | 3900 | 3905 | 3900 | 15 |
| 321 | 20240226 | 133900 | 2669033025 | 3900 | 3900 | 3900 | 3900 | 32 |
| 322 | 20240226 | 133800 | 2668908225 | 3900 | 3900 | 3900 | 3900 | 50 |
| 323 | 20240226 | 133700 | 2668713225 | 3900 | 3900 | 3900 | 3900 | 55 |
| 324 | 20240226 | 133600 | 2668498725 | 3900 | 3905 | 3905 | 3900 | 401 |
| 325 | 20240226 | 133500 | 2666934820 | 3905 | 3895 | 3905 | 3895 | 1277 |
| 326 | 20240226 | 133400 | 2661954740 | 3900 | 3900 | 3900 | 3900 | 51 |
| 327 | 20240226 | 133300 | 2661755840 | 3895 | 3900 | 3900 | 3895 | 223 |
| 328 | 20240226 | 133200 | 2660886715 | 3900 | 3900 | 3900 | 3895 | 3048 |
| 329 | 20240226 | 133100 | 2649006910 | 3900 | 3900 | 3900 | 3900 | 411 |
| 330 | 20240226 | 133000 | 2647404010 | 3900 | 3905 | 3905 | 3900 | 100 |
| 331 | 20240226 | 132900 | 2647014005 | 3900 | 3910 | 3910 | 3900 | 2161 |
| 332 | 20240226 | 132800 | 2638582225 | 3910 | 3910 | 3910 | 3910 | 696 |
| 333 | 20240226 | 132700 | 2635860865 | 3910 | 3905 | 3910 | 3905 | 1109 |
| 334 | 20240226 | 132600 | 2631530120 | 3905 | 3915 | 3915 | 3905 | 1139 |
| 335 | 20240226 | 132500 | 2627081675 | 3915 | 3920 | 3920 | 3905 | 1736 |
| 336 | 20240226 | 132400 | 2620289060 | 3925 | 3930 | 3930 | 3925 | 1689 |
| 337 | 20240226 | 132300 | 2613658960 | 3930 | 3935 | 3935 | 3930 | 2500 |
| 338 | 20240226 | 132200 | 2603833680 | 3935 | 3940 | 3940 | 3935 | 1684 |
| 339 | 20240226 | 132100 | 2597204815 | 3940 | 3945 | 3945 | 3940 | 3550 |
| 340 | 20240226 | 132000 | 2583213670 | 3955 | 3955 | 3955 | 3950 | 1532 |
| 341 | 20240226 | 131900 | 2577160260 | 3955 | 3960 | 3960 | 3955 | 1095 |
| 342 | 20240226 | 131800 | 2572827140 | 3960 | 3960 | 3960 | 3960 | 225 |
| 343 | 20240226 | 131700 | 2571936140 | 3960 | 3960 | 3960 | 3960 | 0 |
| 344 | 20240226 | 131600 | 2571936140 | 3960 | 3965 | 3965 | 3960 | 269 |
| 345 | 20240226 | 131500 | 2570870850 | 3965 | 3970 | 3970 | 3965 | 1018 |
| 346 | 20240226 | 131400 | 2566832160 | 3965 | 3960 | 3965 | 3960 | 689 |
| 347 | 20240226 | 131300 | 2564101325 | 3965 | 3955 | 3965 | 3955 | 87 |
| 348 | 20240226 | 131200 | 2563756440 | 3960 | 3960 | 3960 | 3960 | 24 |
| 349 | 20240226 | 131100 | 2563661400 | 3965 | 3965 | 3970 | 3965 | 1371 |
| 350 | 20240226 | 131000 | 2558221380 | 3950 | 3950 | 3950 | 3950 | 10 |
| 351 | 20240226 | 130900 | 2558181880 | 3970 | 3950 | 3970 | 3950 | 607 |
| 352 | 20240226 | 130800 | 2555775390 | 3950 | 3950 | 3950 | 3950 | 198 |
| 353 | 20240226 | 130700 | 2554993290 | 3950 | 3950 | 3950 | 3950 | 509 |
| 354 | 20240226 | 130600 | 2552982740 | 3960 | 3960 | 3960 | 3950 | 5710 |
| 355 | 20240226 | 130500 | 2530394920 | 3960 | 3965 | 3965 | 3960 | 160 |
| 356 | 20240226 | 130400 | 2529761020 | 3965 | 3960 | 3965 | 3960 | 336 |
| 357 | 20240226 | 130300 | 2528429860 | 3955 | 3955 | 3955 | 3955 | 25 |
| 358 | 20240226 | 130200 | 2528330985 | 3970 | 3965 | 3970 | 3965 | 274 |
| 359 | 20240226 | 130100 | 2527243210 | 3970 | 3955 | 3970 | 3955 | 267 |
| 360 | 20240226 | 130000 | 2526186960 | 3955 | 3950 | 3955 | 3950 | 15 |
| 361 | 20240226 | 125900 | 2526127650 | 3950 | 3950 | 3950 | 3950 | 200 |
| 362 | 20240226 | 125800 | 2525337650 | 3945 | 3945 | 3945 | 3945 | 111 |
| 363 | 20240226 | 125700 | 2524899755 | 3945 | 3945 | 3945 | 3945 | 1 |
| 364 | 20240226 | 125600 | 2524895810 | 3945 | 3955 | 3955 | 3945 | 151 |
| 365 | 20240226 | 125500 | 2524298705 | 3950 | 3950 | 3950 | 3950 | 85 |
| 366 | 20240226 | 125400 | 2523962955 | 3940 | 3940 | 3940 | 3940 | 160 |
| 367 | 20240226 | 125300 | 2523332555 | 3940 | 3935 | 3940 | 3935 | 1514 |
| 368 | 20240226 | 125200 | 2517367775 | 3940 | 3940 | 3940 | 3940 | 179 |
| 369 | 20240226 | 125100 | 2516662515 | 3935 | 3940 | 3940 | 3935 | 450 |
| 370 | 20240226 | 125000 | 2514889665 | 3940 | 3940 | 3940 | 3940 | 4 |
| 371 | 20240226 | 124900 | 2514873905 | 3935 | 3935 | 3935 | 3935 | 341 |
| 372 | 20240226 | 124800 | 2513532070 | 3940 | 3940 | 3940 | 3940 | 200 |
| 373 | 20240226 | 124700 | 2512744070 | 3945 | 3940 | 3945 | 3930 | 7269 |
| 374 | 20240226 | 124600 | 2484127735 | 3940 | 3950 | 3950 | 3940 | 2208 |
| 375 | 20240226 | 124500 | 2475422160 | 3940 | 3950 | 3950 | 3940 | 590 |
| 376 | 20240226 | 124400 | 2473094565 | 3955 | 3970 | 3970 | 3950 | 2479 |
| 377 | 20240226 | 124300 | 2463291055 | 3970 | 3970 | 3970 | 3970 | 122 |
| 378 | 20240226 | 124200 | 2462806715 | 3970 | 3975 | 3975 | 3970 | 1507 |
| 379 | 20240226 | 124100 | 2456823615 | 3980 | 3990 | 3990 | 3980 | 2897 |
| 380 | 20240226 | 124000 | 2445286905 | 3990 | 3995 | 3995 | 3990 | 3019 |
| 381 | 20240226 | 123900 | 2433230295 | 4000 | 3995 | 4000 | 3995 | 7055 |
| 382 | 20240226 | 123800 | 2405012720 | 4000 | 3990 | 4000 | 3990 | 9523 |
| 383 | 20240226 | 123700 | 2366980450 | 3985 | 3980 | 3990 | 3980 | 6511 |
| 384 | 20240226 | 123600 | 2341044330 | 3980 | 3965 | 3980 | 3965 | 4879 |
| 385 | 20240226 | 123500 | 2321656425 | 3960 | 3955 | 3960 | 3955 | 747 |
| 386 | 20240226 | 123400 | 2318699670 | 3950 | 3940 | 3950 | 3940 | 1478 |
| 387 | 20240226 | 123300 | 2312870340 | 3940 | 3940 | 3940 | 3940 | 4669 |
| 388 | 20240226 | 123200 | 2294474480 | 3935 | 3940 | 3940 | 3935 | 1468 |
| 389 | 20240226 | 123100 | 2288690660 | 3940 | 3950 | 3950 | 3940 | 109 |
| 390 | 20240226 | 123000 | 2288260980 | 3955 | 3945 | 3955 | 3945 | 208 |
| 391 | 20240226 | 122900 | 2287440390 | 3945 | 3960 | 3960 | 3940 | 494 |
| 392 | 20240226 | 122800 | 2285490070 | 3960 | 3960 | 3960 | 3960 | 1404 |
| 393 | 20240226 | 122700 | 2279930230 | 3960 | 3970 | 3970 | 3950 | 3616 |
| 394 | 20240226 | 122600 | 2265609445 | 3970 | 3965 | 3970 | 3955 | 2118 |
| 395 | 20240226 | 122500 | 2257216165 | 3970 | 3965 | 3970 | 3965 | 3338 |
| 396 | 20240226 | 122400 | 2243979415 | 3965 | 3950 | 3965 | 3950 | 3465 |
| 397 | 20240226 | 122300 | 2230254380 | 3945 | 3960 | 3965 | 3945 | 1434 |
| 398 | 20240226 | 122200 | 2224577270 | 3960 | 3945 | 3960 | 3945 | 3822 |
| 399 | 20240226 | 122100 | 2209476585 | 3945 | 3935 | 3945 | 3935 | 3113 |
| 400 | 20240226 | 122000 | 2197226100 | 3935 | 3940 | 3945 | 3935 | 514 |
| 401 | 20240226 | 121900 | 2195201375 | 3940 | 3935 | 3940 | 3935 | 1360 |
| 402 | 20240226 | 121800 | 2189848275 | 3940 | 3940 | 3940 | 3940 | 541 |
| 403 | 20240226 | 121700 | 2187716735 | 3940 | 3935 | 3940 | 3935 | 1866 |
| 404 | 20240226 | 121600 | 2180365775 | 3940 | 3940 | 3940 | 3940 | 101 |
| 405 | 20240226 | 121500 | 2179967835 | 3935 | 3940 | 3945 | 3935 | 1565 |
| 406 | 20240226 | 121400 | 2173801780 | 3935 | 3925 | 3945 | 3920 | 6809 |
| 407 | 20240226 | 121300 | 2147013550 | 3925 | 3915 | 3925 | 3915 | 2753 |
| 408 | 20240226 | 121200 | 2136219665 | 3910 | 3910 | 3915 | 3910 | 2516 |
| 409 | 20240226 | 121100 | 2126382055 | 3905 | 3900 | 3905 | 3900 | 517 |
| 410 | 20240226 | 121000 | 2124363175 | 3905 | 3915 | 3915 | 3880 | 945 |
| 411 | 20240226 | 120900 | 2120686870 | 3915 | 3895 | 3920 | 3875 | 5279 |
| 412 | 20240226 | 120800 | 2100068535 | 3900 | 3875 | 3900 | 3875 | 12549 |
| 413 | 20240226 | 120700 | 2051207440 | 3880 | 3875 | 3880 | 3875 | 116 |
| 414 | 20240226 | 120600 | 2050757410 | 3880 | 3875 | 3880 | 3875 | 1566 |
| 415 | 20240226 | 120500 | 2044681675 | 3875 | 3880 | 3880 | 3875 | 1711 |
| 416 | 20240226 | 120400 | 2038043040 | 3880 | 3870 | 3880 | 3865 | 2477 |
| 417 | 20240226 | 120300 | 2028440935 | 3870 | 3875 | 3880 | 3870 | 1064 |
| 418 | 20240226 | 120200 | 2024321680 | 3875 | 3875 | 3875 | 3875 | 1354 |
| 419 | 20240226 | 120100 | 2019074930 | 3870 | 3870 | 3875 | 3870 | 343 |
| 420 | 20240226 | 120000 | 2017747415 | 3875 | 3870 | 3875 | 3870 | 508 |
| 421 | 20240226 | 115900 | 2015781355 | 3865 | 3860 | 3865 | 3860 | 868 |
| 422 | 20240226 | 115800 | 2012427145 | 3860 | 3860 | 3860 | 3860 | 296 |
| 423 | 20240226 | 115700 | 2011284585 | 3860 | 3860 | 3860 | 3860 | 22 |
| 424 | 20240226 | 115600 | 2011199665 | 3850 | 3860 | 3865 | 3850 | 2941 |
| 425 | 20240226 | 115500 | 1999862395 | 3860 | 3855 | 3865 | 3850 | 2832 |
| 426 | 20240226 | 115400 | 1988932910 | 3855 | 3855 | 3855 | 3850 | 1283 |
| 427 | 20240226 | 115300 | 1983989620 | 3850 | 3855 | 3860 | 3850 | 637 |
| 428 | 20240226 | 115200 | 1981534150 | 3860 | 3850 | 3860 | 3850 | 512 |
| 429 | 20240226 | 115100 | 1979560370 | 3855 | 3850 | 3855 | 3850 | 2464 |
| 430 | 20240226 | 115000 | 1970070970 | 3845 | 3830 | 3845 | 3830 | 8054 |
| 431 | 20240226 | 114900 | 1939178375 | 3830 | 3825 | 3830 | 3825 | 25 |
| 432 | 20240226 | 114800 | 1939082700 | 3830 | 3830 | 3830 | 3830 | 200 |
| 433 | 20240226 | 114700 | 1938316700 | 3820 | 3820 | 3820 | 3820 | 0 |
| 434 | 20240226 | 114600 | 1938316700 | 3820 | 3820 | 3820 | 3820 | 226 |
| 435 | 20240226 | 114500 | 1937453380 | 3805 | 3810 | 3810 | 3805 | 164 |
| 436 | 20240226 | 114400 | 1936828625 | 3815 | 3815 | 3815 | 3815 | 106 |
| 437 | 20240226 | 114300 | 1936424235 | 3815 | 3815 | 3815 | 3815 | 373 |
| 438 | 20240226 | 114200 | 1935001240 | 3810 | 3810 | 3810 | 3810 | 40 |
| 439 | 20240226 | 114100 | 1934848840 | 3810 | 3815 | 3815 | 3810 | 2234 |
| 440 | 20240226 | 114000 | 1926337195 | 3820 | 3820 | 3820 | 3820 | 2 |
| 441 | 20240226 | 113900 | 1926329555 | 3810 | 3810 | 3810 | 3810 | 16 |
| 442 | 20240226 | 113800 | 1926268595 | 3810 | 3810 | 3820 | 3810 | 150 |
| 443 | 20240226 | 113700 | 1925697045 | 3810 | 3815 | 3815 | 3810 | 1085 |
| 444 | 20240226 | 113600 | 1921562465 | 3810 | 3820 | 3820 | 3810 | 72 |
| 445 | 20240226 | 113500 | 1921287655 | 3800 | 3820 | 3820 | 3800 | 419 |
| 446 | 20240226 | 113400 | 1919694025 | 3800 | 3810 | 3820 | 3800 | 307 |
| 447 | 20240226 | 113300 | 1918521925 | 3810 | 3835 | 3835 | 3810 | 442 |
| 448 | 20240226 | 113200 | 1916833930 | 3835 | 3820 | 3835 | 3820 | 4000 |
| 449 | 20240226 | 113100 | 1901496330 | 3835 | 3835 | 3835 | 3835 | 1 |
| 450 | 20240226 | 113000 | 1901492495 | 3835 | 3835 | 3835 | 3830 | 637 |
| 451 | 20240226 | 112900 | 1899050620 | 3835 | 3835 | 3835 | 3835 | 11 |
| 452 | 20240226 | 112800 | 1899008435 | 3835 | 3835 | 3840 | 3835 | 2032 |
| 453 | 20240226 | 112700 | 1891212235 | 3840 | 3795 | 3840 | 3785 | 3381 |
| 454 | 20240226 | 112600 | 1878321040 | 3775 | 3775 | 3775 | 3775 | 479 |
| 455 | 20240226 | 112500 | 1876512815 | 3795 | 3785 | 3800 | 3785 | 514 |
| 456 | 20240226 | 112400 | 1874559800 | 3775 | 3780 | 3780 | 3775 | 2936 |
| 457 | 20240226 | 112300 | 1863475770 | 3785 | 3785 | 3785 | 3785 | 76 |
| 458 | 20240226 | 112200 | 1863188110 | 3785 | 3785 | 3785 | 3785 | 824 |
| 459 | 20240226 | 112100 | 1860069270 | 3785 | 3780 | 3785 | 3780 | 570 |
| 460 | 20240226 | 112000 | 1857914570 | 3765 | 3770 | 3770 | 3760 | 1810 |
| 461 | 20240226 | 111900 | 1851103475 | 3760 | 3775 | 3775 | 3760 | 4000 |
| 462 | 20240226 | 111800 | 1836032605 | 3785 | 3785 | 3785 | 3785 | 160 |
| 463 | 20240226 | 111700 | 1835427005 | 3775 | 3780 | 3785 | 3775 | 657 |
| 464 | 20240226 | 111600 | 1832946275 | 3780 | 3800 | 3800 | 3780 | 3168 |
| 465 | 20240226 | 111500 | 1820952570 | 3790 | 3800 | 3800 | 3790 | 1245 |
| 466 | 20240226 | 111400 | 1816232100 | 3790 | 3790 | 3790 | 3790 | 1233 |
| 467 | 20240226 | 111300 | 1811559030 | 3780 | 3780 | 3790 | 3780 | 2003 |
| 468 | 20240226 | 111200 | 1803973875 | 3780 | 3785 | 3785 | 3780 | 567 |
| 469 | 20240226 | 111100 | 1801829350 | 3785 | 3790 | 3790 | 3785 | 1477 |
| 470 | 20240226 | 111000 | 1796233250 | 3790 | 3795 | 3795 | 3790 | 2737 |
| 471 | 20240226 | 110900 | 1785856400 | 3800 | 3805 | 3805 | 3800 | 1194 |
| 472 | 20240226 | 110800 | 1781318180 | 3805 | 3810 | 3810 | 3805 | 53 |
| 473 | 20240226 | 110700 | 1781116265 | 3810 | 3810 | 3810 | 3810 | 742 |
| 474 | 20240226 | 110600 | 1778289245 | 3815 | 3810 | 3815 | 3810 | 499 |
| 475 | 20240226 | 110500 | 1776388045 | 3810 | 3815 | 3815 | 3810 | 125 |
| 476 | 20240226 | 110400 | 1775911305 | 3815 | 3835 | 3835 | 3815 | 1336 |
| 477 | 20240226 | 110300 | 1770799045 | 3835 | 3840 | 3840 | 3830 | 857 |
| 478 | 20240226 | 110200 | 1767508250 | 3840 | 3835 | 3840 | 3830 | 1325 |
| 479 | 20240226 | 110100 | 1762429790 | 3835 | 3835 | 3835 | 3835 | 149 |
| 480 | 20240226 | 110000 | 1761858375 | 3835 | 3840 | 3840 | 3835 | 95 |
| 481 | 20240226 | 105900 | 1761494030 | 3840 | 3840 | 3840 | 3840 | 3 |
| 482 | 20240226 | 105800 | 1761482510 | 3840 | 3840 | 3840 | 3840 | 0 |
| 483 | 20240226 | 105700 | 1761482510 | 3840 | 3835 | 3840 | 3835 | 479 |
| 484 | 20240226 | 105600 | 1759645375 | 3830 | 3835 | 3840 | 3830 | 1541 |
| 485 | 20240226 | 105500 | 1753742670 | 3840 | 3855 | 3855 | 3840 | 871 |
| 486 | 20240226 | 105400 | 1750394455 | 3855 | 3855 | 3855 | 3855 | 1522 |
| 487 | 20240226 | 105300 | 1744527145 | 3855 | 3845 | 3855 | 3845 | 3831 |
| 488 | 20240226 | 105200 | 1729793260 | 3835 | 3835 | 3835 | 3835 | 0 |
| 489 | 20240226 | 105100 | 1729793260 | 3835 | 3840 | 3840 | 3835 | 1678 |
| 490 | 20240226 | 105000 | 1723354180 | 3835 | 3835 | 3835 | 3835 | 142 |
| 491 | 20240226 | 104900 | 1722809610 | 3830 | 3830 | 3840 | 3825 | 311 |
| 492 | 20240226 | 104800 | 1721619785 | 3830 | 3830 | 3830 | 3830 | 451 |
| 493 | 20240226 | 104700 | 1719892455 | 3830 | 3830 | 3830 | 3830 | 1000 |
| 494 | 20240226 | 104600 | 1716062455 | 3835 | 3835 | 3835 | 3835 | 69 |
| 495 | 20240226 | 104500 | 1715797840 | 3835 | 3835 | 3835 | 3835 | 165 |
| 496 | 20240226 | 104400 | 1715165065 | 3840 | 3830 | 3840 | 3830 | 2800 |
| 497 | 20240226 | 104300 | 1704433080 | 3830 | 3825 | 3830 | 3825 | 1320 |
| 498 | 20240226 | 104200 | 1699380030 | 3815 | 3825 | 3825 | 3810 | 167 |
| 499 | 20240226 | 104100 | 1698742365 | 3810 | 3810 | 3810 | 3810 | 416 |
| 500 | 20240226 | 104000 | 1697157405 | 3810 | 3805 | 3810 | 3805 | 1619 |
| 501 | 20240226 | 103900 | 1690992630 | 3810 | 3815 | 3825 | 3805 | 2860 |
| 502 | 20240226 | 103800 | 1680074390 | 3815 | 3815 | 3815 | 3815 | 117 |
| 503 | 20240226 | 103700 | 1679628035 | 3815 | 3820 | 3820 | 3815 | 4573 |
| 504 | 20240226 | 103600 | 1662170540 | 3820 | 3820 | 3820 | 3815 | 462 |
| 505 | 20240226 | 103500 | 1660407450 | 3815 | 3810 | 3815 | 3805 | 907 |
| 506 | 20240226 | 103400 | 1656951015 | 3810 | 3805 | 3810 | 3805 | 1428 |
| 507 | 20240226 | 103300 | 1651510575 | 3810 | 3805 | 3810 | 3805 | 1094 |
| 508 | 20240226 | 103200 | 1647343535 | 3800 | 3800 | 3800 | 3800 | 176 |
| 509 | 20240226 | 103100 | 1646674735 | 3800 | 3785 | 3800 | 3785 | 4422 |
| 510 | 20240226 | 103000 | 1629881970 | 3795 | 3795 | 3795 | 3795 | 56 |
| 511 | 20240226 | 102900 | 1629669450 | 3785 | 3790 | 3790 | 3785 | 285 |
| 512 | 20240226 | 102800 | 1628590715 | 3785 | 3775 | 3795 | 3775 | 2591 |
| 513 | 20240226 | 102700 | 1618796225 | 3775 | 3780 | 3780 | 3775 | 1407 |
| 514 | 20240226 | 102600 | 1613484750 | 3775 | 3790 | 3795 | 3775 | 1598 |
| 515 | 20240226 | 102500 | 1607433180 | 3780 | 3780 | 3785 | 3780 | 389 |
| 516 | 20240226 | 102400 | 1605962460 | 3780 | 3780 | 3780 | 3780 | 2642 |
| 517 | 20240226 | 102300 | 1595975700 | 3785 | 3775 | 3785 | 3770 | 835 |
| 518 | 20240226 | 102200 | 1592819900 | 3775 | 3755 | 3775 | 3755 | 5486 |
| 519 | 20240226 | 102100 | 1572148055 | 3755 | 3755 | 3755 | 3755 | 479 |
| 520 | 20240226 | 102000 | 1570349410 | 3760 | 3760 | 3760 | 3760 | 764 |
| 521 | 20240226 | 101900 | 1567476770 | 3760 | 3760 | 3760 | 3760 | 1520 |
| 522 | 20240226 | 101800 | 1561761570 | 3765 | 3755 | 3765 | 3755 | 1969 |
| 523 | 20240226 | 101700 | 1554358890 | 3755 | 3755 | 3755 | 3755 | 406 |
| 524 | 20240226 | 101600 | 1552834360 | 3755 | 3755 | 3755 | 3755 | 881 |
| 525 | 20240226 | 101500 | 1549526205 | 3755 | 3755 | 3755 | 3755 | 548 |
| 526 | 20240226 | 101400 | 1547468465 | 3755 | 3755 | 3755 | 3750 | 643 |
| 527 | 20240226 | 101300 | 1545054800 | 3755 | 3760 | 3760 | 3755 | 2267 |
| 528 | 20240226 | 101200 | 1536540915 | 3760 | 3750 | 3760 | 3745 | 3885 |
| 529 | 20240226 | 101100 | 1521958600 | 3750 | 3750 | 3750 | 3750 | 513 |
| 530 | 20240226 | 101000 | 1520034850 | 3750 | 3745 | 3750 | 3745 | 1165 |
| 531 | 20240226 | 100900 | 1515671825 | 3740 | 3745 | 3745 | 3740 | 913 |
| 532 | 20240226 | 100800 | 1512256905 | 3745 | 3745 | 3745 | 3745 | 846 |
| 533 | 20240226 | 100700 | 1509088635 | 3745 | 3745 | 3745 | 3740 | 1491 |
| 534 | 20240226 | 100600 | 1503505700 | 3745 | 3745 | 3745 | 3740 | 5691 |
| 535 | 20240226 | 100500 | 1482213150 | 3745 | 3740 | 3745 | 3735 | 3463 |
| 536 | 20240226 | 100400 | 1469263750 | 3740 | 3730 | 3745 | 3730 | 433 |
| 537 | 20240226 | 100300 | 1467644305 | 3730 | 3730 | 3740 | 3730 | 212 |
| 538 | 20240226 | 100200 | 1466853495 | 3705 | 3740 | 3740 | 3705 | 2511 |
| 539 | 20240226 | 100100 | 1457503290 | 3735 | 3725 | 3740 | 3725 | 1442 |
| 540 | 20240226 | 100000 | 1452119475 | 3725 | 3695 | 3725 | 3695 | 10420 |
| 541 | 20240226 | 095900 | 1413542990 | 3695 | 3695 | 3695 | 3690 | 2267 |
| 542 | 20240226 | 095800 | 1405172705 | 3695 | 3695 | 3695 | 3685 | 6726 |
| 543 | 20240226 | 095700 | 1380355395 | 3690 | 3695 | 3695 | 3690 | 4252 |
| 544 | 20240226 | 095600 | 1364657050 | 3695 | 3695 | 3700 | 3690 | 5122 |
| 545 | 20240226 | 095500 | 1345735940 | 3690 | 3690 | 3700 | 3685 | 11321 |
| 546 | 20240226 | 095400 | 1303960795 | 3700 | 3710 | 3720 | 3695 | 20453 |
| 547 | 20240226 | 095300 | 1228213770 | 3720 | 3730 | 3730 | 3710 | 12451 |
| 548 | 20240226 | 095200 | 1181926200 | 3725 | 3735 | 3735 | 3725 | 1909 |
| 549 | 20240226 | 095100 | 1174810515 | 3735 | 3740 | 3740 | 3725 | 6904 |
| 550 | 20240226 | 095000 | 1149048310 | 3745 | 3725 | 3745 | 3720 | 4275 |
| 551 | 20240226 | 094900 | 1133124085 | 3725 | 3740 | 3740 | 3720 | 10801 |
| 552 | 20240226 | 094800 | 1092862545 | 3740 | 3740 | 3740 | 3730 | 3182 |
| 553 | 20240226 | 094700 | 1080970810 | 3740 | 3740 | 3755 | 3730 | 11286 |
| 554 | 20240226 | 094600 | 1038741935 | 3740 | 3750 | 3750 | 3720 | 4866 |
| 555 | 20240226 | 094500 | 1020579695 | 3730 | 3770 | 3770 | 3720 | 27703 |
| 556 | 20240226 | 094400 | 916916950 | 3775 | 3775 | 3780 | 3770 | 2036 |
| 557 | 20240226 | 094300 | 909232365 | 3775 | 3785 | 3795 | 3775 | 9777 |
| 558 | 20240226 | 094200 | 872280960 | 3780 | 3785 | 3800 | 3780 | 2430 |
| 559 | 20240226 | 094100 | 863084480 | 3785 | 3785 | 3785 | 3780 | 3439 |
| 560 | 20240226 | 094000 | 850069910 | 3785 | 3780 | 3790 | 3780 | 3780 |
| 561 | 20240226 | 093900 | 835773590 | 3785 | 3795 | 3795 | 3785 | 6620 |
| 562 | 20240226 | 093800 | 810705000 | 3790 | 3795 | 3800 | 3780 | 16942 |
| 563 | 20240226 | 093700 | 746516285 | 3800 | 3810 | 3810 | 3795 | 14016 |
| 564 | 20240226 | 093600 | 693252220 | 3810 | 3815 | 3815 | 3810 | 2104 |
| 565 | 20240226 | 093500 | 685234840 | 3810 | 3810 | 3815 | 3810 | 7066 |
| 566 | 20240226 | 093400 | 658308200 | 3810 | 3810 | 3815 | 3810 | 2945 |
| 567 | 20240226 | 093300 | 647087250 | 3805 | 3805 | 3805 | 3800 | 1641 |
| 568 | 20240226 | 093200 | 640843750 | 3800 | 3810 | 3810 | 3800 | 2919 |
| 569 | 20240226 | 093100 | 629737030 | 3805 | 3800 | 3810 | 3800 | 937 |
| 570 | 20240226 | 093000 | 626168960 | 3800 | 3800 | 3810 | 3800 | 3658 |
| 571 | 20240226 | 092900 | 612267520 | 3800 | 3800 | 3800 | 3800 | 1901 |
| 572 | 20240226 | 092800 | 605043720 | 3800 | 3800 | 3800 | 3795 | 3386 |
| 573 | 20240226 | 092700 | 592180595 | 3800 | 3805 | 3815 | 3795 | 10387 |
| 574 | 20240226 | 092600 | 552713080 | 3800 | 3815 | 3820 | 3800 | 13216 |
| 575 | 20240226 | 092500 | 502437055 | 3815 | 3830 | 3830 | 3815 | 9952 |
| 576 | 20240226 | 092400 | 464401965 | 3830 | 3840 | 3845 | 3830 | 3020 |
| 577 | 20240226 | 092300 | 452821025 | 3840 | 3840 | 3845 | 3840 | 2633 |
| 578 | 20240226 | 092200 | 442709540 | 3840 | 3840 | 3845 | 3840 | 1699 |
| 579 | 20240226 | 092100 | 436183575 | 3840 | 3850 | 3865 | 3840 | 4692 |
| 580 | 20240226 | 092000 | 418140770 | 3850 | 3870 | 3870 | 3850 | 15344 |
| 581 | 20240226 | 091900 | 358941990 | 3875 | 3870 | 3875 | 3865 | 3039 |
| 582 | 20240226 | 091800 | 347185860 | 3870 | 3875 | 3875 | 3870 | 3178 |
| 583 | 20240226 | 091700 | 334879050 | 3875 | 3870 | 3875 | 3870 | 2135 |
| 584 | 20240226 | 091600 | 326616375 | 3870 | 3875 | 3875 | 3870 | 474 |
| 585 | 20240226 | 091500 | 324781075 | 3875 | 3870 | 3875 | 3870 | 4157 |
| 586 | 20240226 | 091400 | 308692855 | 3875 | 3870 | 3880 | 3870 | 4105 |
| 587 | 20240226 | 091300 | 292792935 | 3875 | 3875 | 3875 | 3870 | 1795 |
| 588 | 20240226 | 091200 | 285845440 | 3870 | 3875 | 3875 | 3870 | 2630 |
| 589 | 20240226 | 091100 | 275665740 | 3870 | 3880 | 3880 | 3870 | 10200 |
| 590 | 20240226 | 091000 | 236140680 | 3875 | 3890 | 3890 | 3875 | 1647 |
| 591 | 20240226 | 090900 | 229749345 | 3890 | 3885 | 3890 | 3880 | 1454 |
| 592 | 20240226 | 090800 | 224100635 | 3885 | 3880 | 3885 | 3870 | 3553 |
| 593 | 20240226 | 090700 | 210310955 | 3875 | 3870 | 3880 | 3870 | 4601 |
| 594 | 20240226 | 090600 | 192486610 | 3870 | 3870 | 3875 | 3865 | 3824 |
| 595 | 20240226 | 090500 | 177700400 | 3875 | 3880 | 3885 | 3870 | 967 |
| 596 | 20240226 | 090400 | 173950875 | 3880 | 3870 | 3885 | 3870 | 2391 |
| 597 | 20240226 | 090300 | 164679715 | 3870 | 3865 | 3885 | 3860 | 8278 |
| 598 | 20240226 | 090200 | 132683675 | 3865 | 3860 | 3890 | 3855 | 3931 |
| 599 | 20240226 | 090100 | 117451180 | 3860 | 3870 | 3870 | 3820 | 13875 |
| 600 | 20240226 | 090000 | 63898800 | 3870 | 3940 | 3940 | 3865 | 15615 |