31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 192200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 25008 |
| 3 | 20240226 | 192100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20240226 | 192000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20240226 | 191900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20240226 | 191800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20240226 | 191700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20240226 | 191600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20240226 | 191500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20240226 | 191400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20240226 | 191300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20240226 | 191200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20240226 | 191100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20240226 | 191000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20240226 | 190900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20240226 | 190800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20240226 | 190700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20240226 | 190600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20240226 | 190500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20240226 | 190400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20240226 | 190300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20240226 | 190200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20240226 | 190100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20240226 | 190000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20240226 | 185900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20240226 | 185800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20240226 | 185700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20240226 | 185600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20240226 | 185500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20240226 | 185400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20240226 | 185300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20240226 | 185200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 25008 |
| 33 | 20240226 | 185100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20240226 | 185000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20240226 | 184900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20240226 | 184800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20240226 | 184700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20240226 | 184600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20240226 | 184500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20240226 | 184400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20240226 | 184300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20240226 | 184200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20240226 | 184100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20240226 | 184000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20240226 | 183900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20240226 | 183800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20240226 | 183700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20240226 | 183600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20240226 | 183500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20240226 | 183400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20240226 | 183300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20240226 | 183200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20240226 | 183100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20240226 | 183000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20240226 | 182900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20240226 | 182800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20240226 | 182700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20240226 | 182600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20240226 | 182500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20240226 | 182400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20240226 | 182300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20240226 | 182200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 25008 |
| 63 | 20240226 | 182100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20240226 | 182000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20240226 | 181900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20240226 | 181800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20240226 | 181700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20240226 | 181600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20240226 | 181500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20240226 | 181400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20240226 | 181300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20240226 | 181200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20240226 | 181100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20240226 | 181000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20240226 | 180900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20240226 | 180800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20240226 | 180700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20240226 | 180600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20240226 | 180500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20240226 | 180400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20240226 | 180300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20240226 | 180200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20240226 | 180100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20240226 | 180000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20240226 | 175900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20240226 | 175800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20240226 | 175700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20240226 | 175600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20240226 | 175500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20240226 | 175400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20240226 | 175300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20240226 | 175200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 25008 |
| 93 | 20240226 | 175100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20240226 | 175000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20240226 | 174900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20240226 | 174800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20240226 | 174700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20240226 | 174600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20240226 | 174500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20240226 | 174400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20240226 | 174300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20240226 | 174200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20240226 | 174100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20240226 | 174000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20240226 | 173900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20240226 | 173800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20240226 | 173700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20240226 | 173600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20240226 | 173500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20240226 | 173400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20240226 | 173300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20240226 | 173200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20240226 | 173100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20240226 | 173000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20240226 | 172900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20240226 | 172800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20240226 | 172700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20240226 | 172600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20240226 | 172500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20240226 | 172400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20240226 | 172300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20240226 | 172200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 25008 |
| 123 | 20240226 | 172100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20240226 | 172000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20240226 | 171900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20240226 | 171800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20240226 | 171700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20240226 | 171600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20240226 | 171500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20240226 | 171400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20240226 | 171300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20240226 | 171200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20240226 | 171100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20240226 | 171000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20240226 | 170900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20240226 | 170800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20240226 | 170700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20240226 | 170600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20240226 | 170500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20240226 | 170400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20240226 | 170300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20240226 | 170200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20240226 | 170100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20240226 | 170000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20240226 | 165900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20240226 | 165800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20240226 | 165700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20240226 | 165600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20240226 | 165500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20240226 | 165400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20240226 | 165300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20240226 | 165200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 25008 |
| 153 | 20240226 | 165100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20240226 | 165000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20240226 | 164900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20240226 | 164800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20240226 | 164700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20240226 | 164600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20240226 | 164500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20240226 | 164400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20240226 | 164300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20240226 | 164200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20240226 | 164100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20240226 | 164000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20240226 | 163900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20240226 | 163800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20240226 | 163700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20240226 | 163600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20240226 | 163500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20240226 | 163400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20240226 | 163300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20240226 | 163200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20240226 | 163100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20240226 | 163000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20240226 | 162900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20240226 | 162800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20240226 | 162700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20240226 | 162600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20240226 | 162500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20240226 | 162400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20240226 | 162300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20240226 | 162200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 25008 |
| 183 | 20240226 | 162100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20240226 | 162000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20240226 | 161900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20240226 | 161800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20240226 | 161700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20240226 | 161600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20240226 | 161500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20240226 | 161400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20240226 | 161300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20240226 | 161200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20240226 | 161100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20240226 | 161000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20240226 | 160900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20240226 | 160800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20240226 | 160700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20240226 | 160600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20240226 | 160500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20240226 | 160400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20240226 | 160300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20240226 | 160200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20240226 | 160100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20240226 | 160000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20240226 | 155900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20240226 | 155800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20240226 | 155700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20240226 | 155600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20240226 | 155500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20240226 | 155400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20240226 | 155300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20240226 | 155200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 25008 |
| 213 | 20240226 | 155100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20240226 | 155000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 215 | 20240226 | 154900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20240226 | 154800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20240226 | 154700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 218 | 20240226 | 154600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 219 | 20240226 | 154500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 220 | 20240226 | 154400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 221 | 20240226 | 154300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 222 | 20240226 | 154200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 223 | 20240226 | 154100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 224 | 20240226 | 154000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 225 | 20240226 | 153900 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 226 | 20240226 | 153800 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 227 | 20240226 | 153700 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 228 | 20240226 | 153600 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 229 | 20240226 | 153500 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 230 | 20240226 | 153400 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 231 | 20240226 | 153300 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 232 | 20240226 | 153200 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 233 | 20240226 | 153100 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 234 | 20240226 | 153000 | 4054993090 | 4250 | 4250 | 4250 | 4250 | 25008 |
| 235 | 20240226 | 152900 | 3948709090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 236 | 20240226 | 152800 | 3948709090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 237 | 20240226 | 152700 | 3948709090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 238 | 20240226 | 152600 | 3948709090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 239 | 20240226 | 152500 | 3948709090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 240 | 20240226 | 152400 | 3948709090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 241 | 20240226 | 152300 | 3948709090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 242 | 20240226 | 152200 | 3948709090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 243 | 20240226 | 152100 | 3948709090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 244 | 20240226 | 152000 | 3948709090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 245 | 20240226 | 151900 | 3948709090 | 4250 | 4255 | 4260 | 4245 | 11090 |
| 246 | 20240226 | 151800 | 3901573395 | 4255 | 4255 | 4260 | 4245 | 3354 |
| 247 | 20240226 | 151700 | 3887309075 | 4255 | 4250 | 4255 | 4230 | 7825 |
| 248 | 20240226 | 151600 | 3854117935 | 4255 | 4250 | 4260 | 4245 | 2756 |
| 249 | 20240226 | 151500 | 3842406490 | 4260 | 4250 | 4260 | 4245 | 6794 |
| 250 | 20240226 | 151400 | 3813523860 | 4255 | 4260 | 4260 | 4250 | 1410 |
| 251 | 20240226 | 151300 | 3807526200 | 4250 | 4255 | 4260 | 4250 | 867 |
| 252 | 20240226 | 151200 | 3803836595 | 4250 | 4260 | 4270 | 4250 | 479 |
| 253 | 20240226 | 151100 | 3801796390 | 4270 | 4270 | 4280 | 4260 | 1174 |
| 254 | 20240226 | 151000 | 3796785450 | 4275 | 4255 | 4275 | 4255 | 593 |
| 255 | 20240226 | 150900 | 3794257765 | 4270 | 4260 | 4270 | 4260 | 555 |
| 256 | 20240226 | 150800 | 3791892725 | 4260 | 4265 | 4270 | 4230 | 6774 |
| 257 | 20240226 | 150700 | 3763104465 | 4240 | 4260 | 4265 | 4240 | 4350 |
| 258 | 20240226 | 150600 | 3744628830 | 4255 | 4250 | 4260 | 4230 | 6521 |
| 259 | 20240226 | 150500 | 3716965485 | 4260 | 4260 | 4270 | 4250 | 1452 |
| 260 | 20240226 | 150400 | 3710784620 | 4270 | 4270 | 4270 | 4255 | 780 |
| 261 | 20240226 | 150300 | 3707457010 | 4270 | 4265 | 4275 | 4250 | 7439 |
| 262 | 20240226 | 150200 | 3675803340 | 4265 | 4265 | 4280 | 4265 | 3682 |
| 263 | 20240226 | 150100 | 3660066570 | 4275 | 4275 | 4280 | 4265 | 751 |
| 264 | 20240226 | 150000 | 3656859185 | 4270 | 4275 | 4285 | 4270 | 366 |
| 265 | 20240226 | 145900 | 3655295905 | 4275 | 4275 | 4285 | 4270 | 1292 |
| 266 | 20240226 | 145800 | 3649772270 | 4280 | 4280 | 4285 | 4280 | 858 |
| 267 | 20240226 | 145700 | 3646097280 | 4280 | 4275 | 4280 | 4265 | 1017 |
| 268 | 20240226 | 145600 | 3641756160 | 4280 | 4280 | 4280 | 4270 | 433 |
| 269 | 20240226 | 145500 | 3639903660 | 4280 | 4265 | 4280 | 4265 | 1040 |
| 270 | 20240226 | 145400 | 3635467985 | 4280 | 4260 | 4280 | 4260 | 2243 |
| 271 | 20240226 | 145300 | 3625893630 | 4275 | 4265 | 4275 | 4260 | 1994 |
| 272 | 20240226 | 145200 | 3617389055 | 4265 | 4255 | 4265 | 4250 | 843 |
| 273 | 20240226 | 145100 | 3613802825 | 4265 | 4265 | 4265 | 4245 | 201 |
| 274 | 20240226 | 145000 | 3612947560 | 4265 | 4260 | 4265 | 4225 | 7784 |
| 275 | 20240226 | 144900 | 3579943990 | 4265 | 4270 | 4270 | 4255 | 110 |
| 276 | 20240226 | 144800 | 3579475850 | 4270 | 4255 | 4270 | 4250 | 1020 |
| 277 | 20240226 | 144700 | 3575131560 | 4240 | 4280 | 4280 | 4230 | 34607 |
| 278 | 20240226 | 144600 | 3427959030 | 4290 | 4280 | 4290 | 4280 | 423 |
| 279 | 20240226 | 144500 | 3426146415 | 4275 | 4290 | 4290 | 4275 | 35 |
| 280 | 20240226 | 144400 | 3425996565 | 4290 | 4290 | 4290 | 4280 | 103 |
| 281 | 20240226 | 144300 | 3425554705 | 4275 | 4275 | 4275 | 4275 | 457 |
| 282 | 20240226 | 144200 | 3423601030 | 4290 | 4290 | 4290 | 4275 | 3130 |
| 283 | 20240226 | 144100 | 3410207490 | 4290 | 4290 | 4290 | 4275 | 2313 |
| 284 | 20240226 | 144000 | 3400311680 | 4290 | 4280 | 4300 | 4270 | 4306 |
| 285 | 20240226 | 143900 | 3381910545 | 4300 | 4300 | 4300 | 4290 | 1495 |
| 286 | 20240226 | 143800 | 3375496085 | 4300 | 4290 | 4300 | 4290 | 4661 |
| 287 | 20240226 | 143700 | 3355496760 | 4290 | 4285 | 4290 | 4285 | 177 |
| 288 | 20240226 | 143600 | 3354738310 | 4290 | 4285 | 4290 | 4275 | 1474 |
| 289 | 20240226 | 143500 | 3348434520 | 4290 | 4280 | 4290 | 4280 | 3804 |
| 290 | 20240226 | 143400 | 3332134745 | 4285 | 4280 | 4290 | 4280 | 351 |
| 291 | 20240226 | 143300 | 3330632205 | 4290 | 4290 | 4290 | 4275 | 1945 |
| 292 | 20240226 | 143200 | 3322307965 | 4290 | 4290 | 4295 | 4280 | 2013 |
| 293 | 20240226 | 143100 | 3313691990 | 4290 | 4290 | 4295 | 4280 | 1813 |
| 294 | 20240226 | 143000 | 3305920260 | 4295 | 4295 | 4295 | 4295 | 152 |
| 295 | 20240226 | 142900 | 3305267420 | 4295 | 4295 | 4295 | 4295 | 116 |
| 296 | 20240226 | 142800 | 3304769200 | 4295 | 4290 | 4295 | 4285 | 1702 |
| 297 | 20240226 | 142700 | 3297471715 | 4295 | 4300 | 4300 | 4295 | 544 |
| 298 | 20240226 | 142600 | 3295135130 | 4305 | 4305 | 4305 | 4300 | 348 |
| 299 | 20240226 | 142500 | 3293638270 | 4305 | 4305 | 4310 | 4305 | 60 |
| 300 | 20240226 | 142400 | 3293379955 | 4310 | 4300 | 4310 | 4300 | 43 |
| 301 | 20240226 | 142300 | 3293194905 | 4310 | 4310 | 4310 | 4310 | 16 |
| 302 | 20240226 | 142200 | 3293125945 | 4300 | 4300 | 4310 | 4300 | 926 |
| 303 | 20240226 | 142100 | 3289140145 | 4305 | 4305 | 4310 | 4305 | 781 |
| 304 | 20240226 | 142000 | 3285777935 | 4305 | 4305 | 4305 | 4305 | 664 |
| 305 | 20240226 | 141900 | 3282919415 | 4310 | 4310 | 4310 | 4295 | 254 |
| 306 | 20240226 | 141800 | 3281824690 | 4310 | 4295 | 4310 | 4295 | 27 |
| 307 | 20240226 | 141700 | 3281708650 | 4310 | 4300 | 4310 | 4295 | 702 |
| 308 | 20240226 | 141600 | 3278688540 | 4305 | 4305 | 4305 | 4295 | 23 |
| 309 | 20240226 | 141500 | 3278589535 | 4305 | 4305 | 4305 | 4305 | 0 |
| 310 | 20240226 | 141400 | 3278589535 | 4305 | 4290 | 4305 | 4290 | 282 |
| 311 | 20240226 | 141300 | 3277379470 | 4300 | 4305 | 4305 | 4300 | 764 |
| 312 | 20240226 | 141200 | 3274093215 | 4310 | 4305 | 4310 | 4305 | 1080 |
| 313 | 20240226 | 141100 | 3269441715 | 4300 | 4290 | 4305 | 4290 | 812 |
| 314 | 20240226 | 141000 | 3265950735 | 4295 | 4295 | 4295 | 4280 | 1114 |
| 315 | 20240226 | 140900 | 3261179455 | 4280 | 4280 | 4280 | 4280 | 0 |
| 316 | 20240226 | 140800 | 3261179455 | 4280 | 4295 | 4295 | 4280 | 537 |
| 317 | 20240226 | 140700 | 3258879355 | 4285 | 4290 | 4290 | 4285 | 716 |
| 318 | 20240226 | 140600 | 3255811265 | 4290 | 4290 | 4290 | 4290 | 46 |
| 319 | 20240226 | 140500 | 3255613925 | 4295 | 4295 | 4295 | 4295 | 12 |
| 320 | 20240226 | 140400 | 3255562385 | 4285 | 4285 | 4285 | 4285 | 40 |
| 321 | 20240226 | 140300 | 3255390985 | 4295 | 4285 | 4295 | 4280 | 2812 |
| 322 | 20240226 | 140200 | 3243353560 | 4290 | 4295 | 4295 | 4285 | 965 |
| 323 | 20240226 | 140100 | 3239217935 | 4290 | 4290 | 4290 | 4290 | 385 |
| 324 | 20240226 | 140000 | 3237566285 | 4290 | 4290 | 4290 | 4290 | 602 |
| 325 | 20240226 | 135900 | 3234983705 | 4300 | 4300 | 4300 | 4300 | 17 |
| 326 | 20240226 | 135800 | 3234910605 | 4290 | 4290 | 4290 | 4285 | 1632 |
| 327 | 20240226 | 135700 | 3227909330 | 4290 | 4300 | 4300 | 4290 | 161 |
| 328 | 20240226 | 135600 | 3227218060 | 4300 | 4265 | 4305 | 4265 | 1469 |
| 329 | 20240226 | 135500 | 3220916330 | 4285 | 4280 | 4285 | 4250 | 13163 |
| 330 | 20240226 | 135400 | 3164738690 | 4270 | 4290 | 4290 | 4265 | 2516 |
| 331 | 20240226 | 135300 | 3153992400 | 4290 | 4275 | 4290 | 4275 | 466 |
| 332 | 20240226 | 135200 | 3152000175 | 4275 | 4280 | 4280 | 4275 | 511 |
| 333 | 20240226 | 135100 | 3149814095 | 4290 | 4295 | 4295 | 4275 | 836 |
| 334 | 20240226 | 135000 | 3146236010 | 4300 | 4270 | 4300 | 4260 | 3961 |
| 335 | 20240226 | 134900 | 3129288665 | 4270 | 4290 | 4290 | 4250 | 17703 |
| 336 | 20240226 | 134800 | 3053732105 | 4290 | 4290 | 4295 | 4290 | 355 |
| 337 | 20240226 | 134700 | 3052209150 | 4290 | 4295 | 4295 | 4280 | 3294 |
| 338 | 20240226 | 134600 | 3038092910 | 4295 | 4295 | 4300 | 4290 | 690 |
| 339 | 20240226 | 134500 | 3035131520 | 4295 | 4300 | 4300 | 4295 | 492 |
| 340 | 20240226 | 134400 | 3033018230 | 4300 | 4305 | 4305 | 4300 | 51 |
| 341 | 20240226 | 134300 | 3032798680 | 4300 | 4305 | 4305 | 4285 | 1502 |
| 342 | 20240226 | 134200 | 3026356310 | 4290 | 4310 | 4310 | 4280 | 12891 |
| 343 | 20240226 | 134100 | 2970937620 | 4315 | 4325 | 4325 | 4315 | 1000 |
| 344 | 20240226 | 134000 | 2966621175 | 4320 | 4320 | 4320 | 4320 | 90 |
| 345 | 20240226 | 133900 | 2966232375 | 4330 | 4325 | 4330 | 4320 | 10 |
| 346 | 20240226 | 133800 | 2966189125 | 4325 | 4325 | 4325 | 4325 | 207 |
| 347 | 20240226 | 133700 | 2965293850 | 4320 | 4325 | 4325 | 4320 | 1757 |
| 348 | 20240226 | 133600 | 2957700605 | 4325 | 4320 | 4325 | 4320 | 250 |
| 349 | 20240226 | 133500 | 2956620590 | 4320 | 4320 | 4325 | 4320 | 517 |
| 350 | 20240226 | 133400 | 2954387145 | 4320 | 4320 | 4320 | 4320 | 300 |
| 351 | 20240226 | 133300 | 2953091145 | 4320 | 4325 | 4325 | 4320 | 199 |
| 352 | 20240226 | 133200 | 2952230965 | 4320 | 4325 | 4325 | 4320 | 924 |
| 353 | 20240226 | 133100 | 2948238285 | 4325 | 4325 | 4330 | 4325 | 906 |
| 354 | 20240226 | 133000 | 2944319785 | 4325 | 4325 | 4325 | 4325 | 171 |
| 355 | 20240226 | 132900 | 2943580210 | 4325 | 4330 | 4340 | 4325 | 185 |
| 356 | 20240226 | 132800 | 2942779095 | 4330 | 4320 | 4330 | 4310 | 2908 |
| 357 | 20240226 | 132700 | 2930223590 | 4325 | 4325 | 4325 | 4315 | 2014 |
| 358 | 20240226 | 132600 | 2921524965 | 4325 | 4330 | 4330 | 4325 | 134 |
| 359 | 20240226 | 132500 | 2920944785 | 4340 | 4340 | 4340 | 4340 | 1 |
| 360 | 20240226 | 132400 | 2920940445 | 4335 | 4335 | 4335 | 4335 | 122 |
| 361 | 20240226 | 132300 | 2920411575 | 4345 | 4340 | 4350 | 4340 | 316 |
| 362 | 20240226 | 132200 | 2919040010 | 4340 | 4335 | 4340 | 4325 | 104 |
| 363 | 20240226 | 132100 | 2918589210 | 4340 | 4340 | 4340 | 4340 | 211 |
| 364 | 20240226 | 132000 | 2917673470 | 4340 | 4335 | 4340 | 4335 | 230 |
| 365 | 20240226 | 131900 | 2916675300 | 4340 | 4340 | 4340 | 4340 | 1 |
| 366 | 20240226 | 131800 | 2916670960 | 4340 | 4325 | 4340 | 4320 | 4036 |
| 367 | 20240226 | 131700 | 2899195350 | 4325 | 4325 | 4325 | 4325 | 31 |
| 368 | 20240226 | 131600 | 2899061275 | 4325 | 4325 | 4325 | 4315 | 134 |
| 369 | 20240226 | 131500 | 2898482235 | 4325 | 4335 | 4335 | 4315 | 5972 |
| 370 | 20240226 | 131400 | 2872693545 | 4330 | 4335 | 4335 | 4325 | 967 |
| 371 | 20240226 | 131300 | 2868507130 | 4335 | 4330 | 4335 | 4330 | 18 |
| 372 | 20240226 | 131200 | 2868429130 | 4330 | 4330 | 4330 | 4330 | 245 |
| 373 | 20240226 | 131100 | 2867368280 | 4330 | 4325 | 4330 | 4325 | 433 |
| 374 | 20240226 | 131000 | 2865495390 | 4325 | 4325 | 4325 | 4320 | 1411 |
| 375 | 20240226 | 130900 | 2859398020 | 4330 | 4330 | 4330 | 4330 | 25 |
| 376 | 20240226 | 130800 | 2859289770 | 4330 | 4330 | 4330 | 4325 | 1291 |
| 377 | 20240226 | 130700 | 2853705725 | 4330 | 4330 | 4330 | 4330 | 45 |
| 378 | 20240226 | 130600 | 2853510875 | 4330 | 4325 | 4335 | 4325 | 299 |
| 379 | 20240226 | 130500 | 2852216655 | 4325 | 4330 | 4335 | 4325 | 2275 |
| 380 | 20240226 | 130400 | 2842367615 | 4325 | 4325 | 4335 | 4325 | 364 |
| 381 | 20240226 | 130300 | 2840790190 | 4325 | 4325 | 4325 | 4325 | 4 |
| 382 | 20240226 | 130200 | 2840772890 | 4325 | 4325 | 4325 | 4325 | 262 |
| 383 | 20240226 | 130100 | 2839639740 | 4335 | 4335 | 4335 | 4320 | 2086 |
| 384 | 20240226 | 130000 | 2830617025 | 4335 | 4330 | 4335 | 4330 | 184 |
| 385 | 20240226 | 125900 | 2829819725 | 4335 | 4335 | 4335 | 4330 | 870 |
| 386 | 20240226 | 125800 | 2826051275 | 4330 | 4330 | 4330 | 4330 | 0 |
| 387 | 20240226 | 125700 | 2826051275 | 4330 | 4330 | 4330 | 4330 | 30 |
| 388 | 20240226 | 125600 | 2825921375 | 4330 | 4345 | 4345 | 4330 | 995 |
| 389 | 20240226 | 125500 | 2821604620 | 4345 | 4345 | 4345 | 4345 | 8 |
| 390 | 20240226 | 125400 | 2821569860 | 4335 | 4330 | 4335 | 4330 | 121 |
| 391 | 20240226 | 125300 | 2821045825 | 4345 | 4345 | 4345 | 4345 | 0 |
| 392 | 20240226 | 125200 | 2821045825 | 4345 | 4340 | 4345 | 4330 | 3999 |
| 393 | 20240226 | 125100 | 2803715200 | 4345 | 4345 | 4345 | 4345 | 57 |
| 394 | 20240226 | 125000 | 2803467535 | 4350 | 4345 | 4350 | 4340 | 134 |
| 395 | 20240226 | 124900 | 2802885465 | 4345 | 4345 | 4345 | 4345 | 77 |
| 396 | 20240226 | 124800 | 2802550900 | 4345 | 4345 | 4345 | 4345 | 0 |
| 397 | 20240226 | 124700 | 2802550900 | 4345 | 4345 | 4345 | 4345 | 56 |
| 398 | 20240226 | 124600 | 2802307580 | 4345 | 4345 | 4345 | 4345 | 116 |
| 399 | 20240226 | 124500 | 2801803560 | 4345 | 4345 | 4345 | 4335 | 643 |
| 400 | 20240226 | 124400 | 2799014050 | 4350 | 4350 | 4350 | 4350 | 234 |
| 401 | 20240226 | 124300 | 2797996150 | 4350 | 4345 | 4350 | 4345 | 103 |
| 402 | 20240226 | 124200 | 2797548600 | 4345 | 4345 | 4345 | 4335 | 3207 |
| 403 | 20240226 | 124100 | 2783626625 | 4345 | 4350 | 4350 | 4345 | 2399 |
| 404 | 20240226 | 124000 | 2773202015 | 4350 | 4350 | 4350 | 4350 | 302 |
| 405 | 20240226 | 123900 | 2771888315 | 4355 | 4365 | 4365 | 4355 | 138 |
| 406 | 20240226 | 123800 | 2771287165 | 4360 | 4360 | 4360 | 4360 | 17 |
| 407 | 20240226 | 123700 | 2771213045 | 4360 | 4360 | 4360 | 4360 | 5 |
| 408 | 20240226 | 123600 | 2771191245 | 4355 | 4360 | 4365 | 4355 | 13 |
| 409 | 20240226 | 123500 | 2771134545 | 4365 | 4365 | 4365 | 4350 | 1796 |
| 410 | 20240226 | 123400 | 2763321505 | 4365 | 4365 | 4365 | 4365 | 18 |
| 411 | 20240226 | 123300 | 2763242935 | 4365 | 4370 | 4370 | 4355 | 1787 |
| 412 | 20240226 | 123200 | 2755460180 | 4355 | 4370 | 4370 | 4355 | 640 |
| 413 | 20240226 | 123100 | 2752672950 | 4370 | 4370 | 4370 | 4370 | 122 |
| 414 | 20240226 | 123000 | 2752139810 | 4370 | 4365 | 4370 | 4365 | 1945 |
| 415 | 20240226 | 122900 | 2743649870 | 4365 | 4360 | 4365 | 4350 | 343 |
| 416 | 20240226 | 122800 | 2742154360 | 4350 | 4350 | 4360 | 4350 | 324 |
| 417 | 20240226 | 122700 | 2740744890 | 4360 | 4350 | 4360 | 4345 | 1329 |
| 418 | 20240226 | 122600 | 2734964175 | 4360 | 4360 | 4365 | 4350 | 741 |
| 419 | 20240226 | 122500 | 2731735335 | 4365 | 4370 | 4370 | 4355 | 103 |
| 420 | 20240226 | 122400 | 2731286735 | 4370 | 4370 | 4370 | 4355 | 175 |
| 421 | 20240226 | 122300 | 2730524580 | 4380 | 4380 | 4385 | 4355 | 2546 |
| 422 | 20240226 | 122200 | 2719408660 | 4380 | 4345 | 4380 | 4345 | 3773 |
| 423 | 20240226 | 122100 | 2702968705 | 4335 | 4345 | 4345 | 4320 | 2061 |
| 424 | 20240226 | 122000 | 2694051175 | 4345 | 4350 | 4350 | 4335 | 142 |
| 425 | 20240226 | 121900 | 2693434635 | 4350 | 4360 | 4360 | 4310 | 14883 |
| 426 | 20240226 | 121800 | 2629052500 | 4370 | 4360 | 4370 | 4355 | 1623 |
| 427 | 20240226 | 121700 | 2621984275 | 4360 | 4360 | 4360 | 4355 | 121 |
| 428 | 20240226 | 121600 | 2621457105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 429 | 20240226 | 121500 | 2621457105 | 4365 | 4365 | 4365 | 4355 | 193 |
| 430 | 20240226 | 121400 | 2620616560 | 4355 | 4370 | 4370 | 4355 | 26 |
| 431 | 20240226 | 121300 | 2620503295 | 4370 | 4355 | 4370 | 4355 | 201 |
| 432 | 20240226 | 121200 | 2619627675 | 4355 | 4370 | 4370 | 4350 | 3655 |
| 433 | 20240226 | 121100 | 2603689910 | 4375 | 4375 | 4375 | 4375 | 518 |
| 434 | 20240226 | 121000 | 2601423660 | 4380 | 4380 | 4380 | 4380 | 266 |
| 435 | 20240226 | 120900 | 2600258580 | 4380 | 4380 | 4380 | 4380 | 50 |
| 436 | 20240226 | 120800 | 2600039580 | 4380 | 4385 | 4385 | 4380 | 1565 |
| 437 | 20240226 | 120700 | 2593182930 | 4385 | 4390 | 4395 | 4385 | 125 |
| 438 | 20240226 | 120600 | 2592634670 | 4390 | 4400 | 4400 | 4385 | 591 |
| 439 | 20240226 | 120500 | 2590040230 | 4395 | 4395 | 4395 | 4395 | 258 |
| 440 | 20240226 | 120400 | 2588906320 | 4405 | 4395 | 4405 | 4395 | 124 |
| 441 | 20240226 | 120300 | 2588361300 | 4395 | 4380 | 4395 | 4380 | 327 |
| 442 | 20240226 | 120200 | 2586928980 | 4395 | 4390 | 4395 | 4380 | 1958 |
| 443 | 20240226 | 120100 | 2578341160 | 4390 | 4390 | 4390 | 4390 | 2 |
| 444 | 20240226 | 120000 | 2578332380 | 4400 | 4400 | 4400 | 4400 | 522 |
| 445 | 20240226 | 115900 | 2576035580 | 4390 | 4405 | 4405 | 4390 | 47 |
| 446 | 20240226 | 115800 | 2575828695 | 4390 | 4390 | 4390 | 4390 | 55 |
| 447 | 20240226 | 115700 | 2575587245 | 4405 | 4390 | 4405 | 4390 | 287 |
| 448 | 20240226 | 115600 | 2574324085 | 4390 | 4390 | 4400 | 4390 | 135 |
| 449 | 20240226 | 115500 | 2573731115 | 4390 | 4390 | 4390 | 4390 | 253 |
| 450 | 20240226 | 115400 | 2572620445 | 4395 | 4410 | 4410 | 4395 | 363 |
| 451 | 20240226 | 115300 | 2571023580 | 4415 | 4415 | 4415 | 4400 | 2008 |
| 452 | 20240226 | 115200 | 2562188125 | 4405 | 4410 | 4420 | 4405 | 4495 |
| 453 | 20240226 | 115100 | 2542385465 | 4410 | 4415 | 4415 | 4405 | 3106 |
| 454 | 20240226 | 115000 | 2528686310 | 4415 | 4430 | 4430 | 4415 | 165 |
| 455 | 20240226 | 114900 | 2527957385 | 4425 | 4440 | 4440 | 4400 | 1387 |
| 456 | 20240226 | 114800 | 2521821170 | 4440 | 4410 | 4440 | 4400 | 2913 |
| 457 | 20240226 | 114700 | 2508986360 | 4410 | 4415 | 4415 | 4400 | 2460 |
| 458 | 20240226 | 114600 | 2498139275 | 4415 | 4380 | 4505 | 4370 | 24293 |
| 459 | 20240226 | 114500 | 2390138140 | 4375 | 4375 | 4375 | 4375 | 250 |
| 460 | 20240226 | 114400 | 2389044390 | 4365 | 4375 | 4375 | 4365 | 71 |
| 461 | 20240226 | 114300 | 2388733975 | 4375 | 4370 | 4380 | 4365 | 3190 |
| 462 | 20240226 | 114200 | 2374789460 | 4380 | 4400 | 4400 | 4325 | 12820 |
| 463 | 20240226 | 114100 | 2318928225 | 4400 | 4395 | 4400 | 4395 | 2204 |
| 464 | 20240226 | 114000 | 2309241280 | 4395 | 4390 | 4395 | 4390 | 3320 |
| 465 | 20240226 | 113900 | 2294651655 | 4395 | 4370 | 4395 | 4370 | 1238 |
| 466 | 20240226 | 113800 | 2289226735 | 4370 | 4370 | 4380 | 4370 | 1857 |
| 467 | 20240226 | 113700 | 2281100050 | 4375 | 4370 | 4400 | 4365 | 2708 |
| 468 | 20240226 | 113600 | 2269216220 | 4365 | 4360 | 4370 | 4355 | 444 |
| 469 | 20240226 | 113500 | 2267278035 | 4355 | 4355 | 4370 | 4355 | 725 |
| 470 | 20240226 | 113400 | 2264113075 | 4355 | 4350 | 4365 | 4350 | 201 |
| 471 | 20240226 | 113300 | 2263237865 | 4350 | 4360 | 4370 | 4350 | 226 |
| 472 | 20240226 | 113200 | 2262254515 | 4360 | 4365 | 4365 | 4350 | 287 |
| 473 | 20240226 | 113100 | 2261005400 | 4370 | 4370 | 4370 | 4345 | 594 |
| 474 | 20240226 | 113000 | 2258414070 | 4350 | 4340 | 4380 | 4335 | 14050 |
| 475 | 20240226 | 112900 | 2196970250 | 4335 | 4335 | 4335 | 4335 | 964 |
| 476 | 20240226 | 112800 | 2192791310 | 4335 | 4335 | 4340 | 4335 | 213 |
| 477 | 20240226 | 112700 | 2191867940 | 4335 | 4335 | 4350 | 4335 | 1437 |
| 478 | 20240226 | 112600 | 2185621190 | 4335 | 4335 | 4350 | 4330 | 3162 |
| 479 | 20240226 | 112500 | 2171912775 | 4335 | 4330 | 4345 | 4330 | 692 |
| 480 | 20240226 | 112400 | 2168913495 | 4335 | 4335 | 4335 | 4330 | 3029 |
| 481 | 20240226 | 112300 | 2155789660 | 4330 | 4345 | 4345 | 4330 | 1147 |
| 482 | 20240226 | 112200 | 2150818095 | 4340 | 4340 | 4345 | 4335 | 1032 |
| 483 | 20240226 | 112100 | 2146344250 | 4335 | 4330 | 4335 | 4330 | 503 |
| 484 | 20240226 | 112000 | 2144165730 | 4330 | 4340 | 4340 | 4330 | 5721 |
| 485 | 20240226 | 111900 | 2119347790 | 4340 | 4340 | 4340 | 4340 | 316 |
| 486 | 20240226 | 111800 | 2117976350 | 4340 | 4345 | 4345 | 4340 | 574 |
| 487 | 20240226 | 111700 | 2115483470 | 4340 | 4340 | 4345 | 4340 | 428 |
| 488 | 20240226 | 111600 | 2113624895 | 4340 | 4340 | 4340 | 4340 | 243 |
| 489 | 20240226 | 111500 | 2112570275 | 4340 | 4350 | 4350 | 4340 | 1450 |
| 490 | 20240226 | 111400 | 2106266580 | 4350 | 4360 | 4360 | 4350 | 263 |
| 491 | 20240226 | 111300 | 2105121920 | 4350 | 4350 | 4360 | 4350 | 273 |
| 492 | 20240226 | 111200 | 2103933850 | 4350 | 4350 | 4355 | 4350 | 604 |
| 493 | 20240226 | 111100 | 2101306425 | 4350 | 4350 | 4350 | 4345 | 227 |
| 494 | 20240226 | 111000 | 2100319510 | 4345 | 4350 | 4350 | 4345 | 333 |
| 495 | 20240226 | 110900 | 2098872575 | 4345 | 4360 | 4360 | 4340 | 418 |
| 496 | 20240226 | 110800 | 2097056870 | 4345 | 4350 | 4350 | 4345 | 1352 |
| 497 | 20240226 | 110700 | 2091179990 | 4350 | 4345 | 4360 | 4345 | 1285 |
| 498 | 20240226 | 110600 | 2085595760 | 4345 | 4345 | 4355 | 4345 | 513 |
| 499 | 20240226 | 110500 | 2083364525 | 4345 | 4355 | 4355 | 4345 | 1110 |
| 500 | 20240226 | 110400 | 2078535580 | 4355 | 4355 | 4360 | 4355 | 552 |
| 501 | 20240226 | 110300 | 2076131400 | 4355 | 4350 | 4355 | 4350 | 2203 |
| 502 | 20240226 | 110200 | 2066548345 | 4350 | 4355 | 4355 | 4350 | 192 |
| 503 | 20240226 | 110100 | 2065712190 | 4355 | 4355 | 4355 | 4350 | 688 |
| 504 | 20240226 | 110000 | 2062716865 | 4355 | 4375 | 4380 | 4355 | 2049 |
| 505 | 20240226 | 105900 | 2053771830 | 4375 | 4375 | 4375 | 4375 | 15 |
| 506 | 20240226 | 105800 | 2053706205 | 4370 | 4375 | 4375 | 4355 | 805 |
| 507 | 20240226 | 105700 | 2050185870 | 4375 | 4365 | 4375 | 4365 | 242 |
| 508 | 20240226 | 105600 | 2049127480 | 4365 | 4355 | 4365 | 4345 | 153 |
| 509 | 20240226 | 105500 | 2048462330 | 4375 | 4380 | 4380 | 4345 | 1523 |
| 510 | 20240226 | 105400 | 2041828870 | 4380 | 4370 | 4380 | 4370 | 59 |
| 511 | 20240226 | 105300 | 2041571000 | 4370 | 4360 | 4370 | 4360 | 1457 |
| 512 | 20240226 | 105200 | 2035208810 | 4360 | 4360 | 4360 | 4360 | 409 |
| 513 | 20240226 | 105100 | 2033425570 | 4360 | 4350 | 4360 | 4350 | 1131 |
| 514 | 20240226 | 105000 | 2028494460 | 4360 | 4350 | 4360 | 4350 | 1414 |
| 515 | 20240226 | 104900 | 2022342830 | 4350 | 4345 | 4350 | 4345 | 605 |
| 516 | 20240226 | 104800 | 2019712695 | 4350 | 4360 | 4360 | 4345 | 191 |
| 517 | 20240226 | 104700 | 2018882100 | 4360 | 4350 | 4360 | 4345 | 2081 |
| 518 | 20240226 | 104600 | 2009831515 | 4350 | 4360 | 4360 | 4350 | 929 |
| 519 | 20240226 | 104500 | 2005785680 | 4360 | 4360 | 4360 | 4360 | 18 |
| 520 | 20240226 | 104400 | 2005707200 | 4350 | 4355 | 4360 | 4350 | 793 |
| 521 | 20240226 | 104300 | 2002256135 | 4355 | 4360 | 4360 | 4355 | 1665 |
| 522 | 20240226 | 104200 | 1995005040 | 4360 | 4365 | 4365 | 4360 | 1776 |
| 523 | 20240226 | 104100 | 1987258575 | 4365 | 4370 | 4370 | 4365 | 1505 |
| 524 | 20240226 | 104000 | 1980688985 | 4375 | 4380 | 4380 | 4375 | 742 |
| 525 | 20240226 | 103900 | 1977439130 | 4380 | 4370 | 4380 | 4365 | 388 |
| 526 | 20240226 | 103800 | 1975744765 | 4370 | 4370 | 4370 | 4370 | 2768 |
| 527 | 20240226 | 103700 | 1963648605 | 4370 | 4370 | 4370 | 4365 | 393 |
| 528 | 20240226 | 103600 | 1961932750 | 4365 | 4385 | 4385 | 4365 | 353 |
| 529 | 20240226 | 103500 | 1960390765 | 4385 | 4370 | 4385 | 4365 | 1844 |
| 530 | 20240226 | 103400 | 1952327375 | 4365 | 4370 | 4380 | 4365 | 6184 |
| 531 | 20240226 | 103300 | 1925294275 | 4365 | 4380 | 4385 | 4365 | 2212 |
| 532 | 20240226 | 103200 | 1915622880 | 4375 | 4380 | 4380 | 4375 | 6 |
| 533 | 20240226 | 103100 | 1915596605 | 4380 | 4370 | 4380 | 4370 | 13 |
| 534 | 20240226 | 103000 | 1915539715 | 4380 | 4380 | 4380 | 4380 | 1122 |
| 535 | 20240226 | 102900 | 1910625355 | 4380 | 4360 | 4380 | 4360 | 1256 |
| 536 | 20240226 | 102800 | 1905137355 | 4380 | 4370 | 4385 | 4370 | 5292 |
| 537 | 20240226 | 102700 | 1881983095 | 4370 | 4365 | 4370 | 4365 | 1590 |
| 538 | 20240226 | 102600 | 1875036440 | 4375 | 4345 | 4375 | 4345 | 6273 |
| 539 | 20240226 | 102500 | 1847723645 | 4345 | 4350 | 4350 | 4340 | 83 |
| 540 | 20240226 | 102400 | 1847363255 | 4345 | 4350 | 4350 | 4340 | 460 |
| 541 | 20240226 | 102300 | 1845364105 | 4350 | 4360 | 4360 | 4340 | 548 |
| 542 | 20240226 | 102200 | 1842976455 | 4335 | 4335 | 4335 | 4335 | 2002 |
| 543 | 20240226 | 102100 | 1834297785 | 4335 | 4350 | 4365 | 4330 | 3008 |
| 544 | 20240226 | 102000 | 1821227940 | 4350 | 4325 | 4350 | 4325 | 7272 |
| 545 | 20240226 | 101900 | 1789677335 | 4330 | 4325 | 4330 | 4325 | 3 |
| 546 | 20240226 | 101800 | 1789664350 | 4330 | 4330 | 4330 | 4330 | 7 |
| 547 | 20240226 | 101700 | 1789634040 | 4330 | 4335 | 4335 | 4330 | 6 |
| 548 | 20240226 | 101600 | 1789608040 | 4330 | 4330 | 4335 | 4330 | 203 |
| 549 | 20240226 | 101500 | 1788729030 | 4330 | 4320 | 4335 | 4320 | 1204 |
| 550 | 20240226 | 101400 | 1783516510 | 4325 | 4320 | 4330 | 4315 | 3743 |
| 551 | 20240226 | 101300 | 1767357350 | 4320 | 4335 | 4335 | 4315 | 2200 |
| 552 | 20240226 | 101200 | 1757844175 | 4335 | 4330 | 4345 | 4315 | 1312 |
| 553 | 20240226 | 101100 | 1752171550 | 4325 | 4325 | 4325 | 4325 | 232 |
| 554 | 20240226 | 101000 | 1751168150 | 4325 | 4330 | 4355 | 4325 | 567 |
| 555 | 20240226 | 100900 | 1748713065 | 4360 | 4335 | 4360 | 4335 | 346 |
| 556 | 20240226 | 100800 | 1747211940 | 4360 | 4350 | 4370 | 4335 | 1380 |
| 557 | 20240226 | 100700 | 1741219600 | 4370 | 4345 | 4375 | 4345 | 1333 |
| 558 | 20240226 | 100600 | 1735395320 | 4345 | 4360 | 4360 | 4345 | 989 |
| 559 | 20240226 | 100500 | 1731095985 | 4345 | 4350 | 4360 | 4345 | 1216 |
| 560 | 20240226 | 100400 | 1725809770 | 4350 | 4360 | 4360 | 4350 | 3017 |
| 561 | 20240226 | 100300 | 1712680105 | 4355 | 4355 | 4370 | 4345 | 1763 |
| 562 | 20240226 | 100200 | 1704995775 | 4355 | 4345 | 4355 | 4345 | 2093 |
| 563 | 20240226 | 100100 | 1695897785 | 4345 | 4335 | 4345 | 4335 | 3366 |
| 564 | 20240226 | 100000 | 1681297870 | 4335 | 4330 | 4335 | 4325 | 2437 |
| 565 | 20240226 | 095900 | 1670743955 | 4330 | 4330 | 4330 | 4325 | 108 |
| 566 | 20240226 | 095800 | 1670276815 | 4325 | 4315 | 4330 | 4310 | 2048 |
| 567 | 20240226 | 095700 | 1661428570 | 4305 | 4305 | 4315 | 4305 | 253 |
| 568 | 20240226 | 095600 | 1660338510 | 4305 | 4305 | 4305 | 4305 | 429 |
| 569 | 20240226 | 095500 | 1658491665 | 4305 | 4310 | 4320 | 4295 | 313 |
| 570 | 20240226 | 095400 | 1657140815 | 4290 | 4345 | 4345 | 4285 | 15374 |
| 571 | 20240226 | 095300 | 1591050725 | 4315 | 4325 | 4345 | 4315 | 924 |
| 572 | 20240226 | 095200 | 1587059360 | 4345 | 4330 | 4345 | 4320 | 1103 |
| 573 | 20240226 | 095100 | 1582288840 | 4330 | 4345 | 4345 | 4330 | 875 |
| 574 | 20240226 | 095000 | 1578495950 | 4345 | 4320 | 4345 | 4320 | 2508 |
| 575 | 20240226 | 094900 | 1567649690 | 4345 | 4320 | 4345 | 4315 | 615 |
| 576 | 20240226 | 094800 | 1564992965 | 4345 | 4320 | 4345 | 4320 | 831 |
| 577 | 20240226 | 094700 | 1561402945 | 4320 | 4320 | 4320 | 4320 | 1081 |
| 578 | 20240226 | 094600 | 1556733025 | 4315 | 4330 | 4330 | 4315 | 1876 |
| 579 | 20240226 | 094500 | 1548621315 | 4330 | 4340 | 4340 | 4325 | 2559 |
| 580 | 20240226 | 094400 | 1537544060 | 4345 | 4335 | 4345 | 4335 | 196 |
| 581 | 20240226 | 094300 | 1536694390 | 4345 | 4340 | 4345 | 4335 | 696 |
| 582 | 20240226 | 094200 | 1533675000 | 4350 | 4355 | 4355 | 4335 | 82 |
| 583 | 20240226 | 094100 | 1533318330 | 4355 | 4330 | 4355 | 4330 | 106 |
| 584 | 20240226 | 094000 | 1532856870 | 4325 | 4310 | 4325 | 4310 | 2902 |
| 585 | 20240226 | 093900 | 1520335420 | 4310 | 4325 | 4325 | 4310 | 2683 |
| 586 | 20240226 | 093800 | 1508752910 | 4325 | 4335 | 4335 | 4320 | 990 |
| 587 | 20240226 | 093700 | 1504473750 | 4320 | 4350 | 4360 | 4320 | 1517 |
| 588 | 20240226 | 093600 | 1497890615 | 4350 | 4345 | 4360 | 4335 | 855 |
| 589 | 20240226 | 093500 | 1494175745 | 4345 | 4390 | 4390 | 4345 | 612 |
| 590 | 20240226 | 093400 | 1491510310 | 4390 | 4395 | 4395 | 4370 | 128 |
| 591 | 20240226 | 093300 | 1490948100 | 4395 | 4350 | 4395 | 4325 | 13028 |
| 592 | 20240226 | 093200 | 1434425970 | 4325 | 4330 | 4330 | 4320 | 2471 |
| 593 | 20240226 | 093100 | 1423744110 | 4350 | 4360 | 4360 | 4330 | 1668 |
| 594 | 20240226 | 093000 | 1416510470 | 4335 | 4335 | 4360 | 4325 | 6238 |
| 595 | 20240226 | 092900 | 1389393760 | 4335 | 4355 | 4365 | 4335 | 2805 |
| 596 | 20240226 | 092800 | 1377196415 | 4355 | 4400 | 4400 | 4355 | 2142 |
| 597 | 20240226 | 092700 | 1367848800 | 4400 | 4380 | 4400 | 4370 | 1622 |
| 598 | 20240226 | 092600 | 1360757585 | 4375 | 4395 | 4400 | 4375 | 1111 |
| 599 | 20240226 | 092500 | 1355886065 | 4395 | 4400 | 4400 | 4375 | 626 |
| 600 | 20240226 | 092400 | 1353146745 | 4400 | 4400 | 4400 | 4385 | 1850 |
| 601 | 20240226 | 092300 | 1345019060 | 4400 | 4375 | 4400 | 4360 | 12495 |
| 602 | 20240226 | 092200 | 1290515690 | 4375 | 4380 | 4385 | 4370 | 2337 |
| 603 | 20240226 | 092100 | 1280285670 | 4370 | 4440 | 4440 | 4370 | 3716 |
| 604 | 20240226 | 092000 | 1263875940 | 4440 | 4420 | 4445 | 4420 | 16125 |
| 605 | 20240226 | 091900 | 1192405035 | 4420 | 4410 | 4425 | 4410 | 4258 |
| 606 | 20240226 | 091800 | 1173588780 | 4410 | 4375 | 4410 | 4350 | 11788 |
| 607 | 20240226 | 091700 | 1121912610 | 4375 | 4345 | 4375 | 4335 | 4797 |
| 608 | 20240226 | 091600 | 1100995725 | 4350 | 4340 | 4350 | 4315 | 1675 |
| 609 | 20240226 | 091500 | 1093714935 | 4305 | 4340 | 4340 | 4305 | 9246 |
| 610 | 20240226 | 091400 | 1053855770 | 4315 | 4320 | 4340 | 4315 | 1252 |
| 611 | 20240226 | 091300 | 1048446060 | 4315 | 4325 | 4325 | 4315 | 2063 |
| 612 | 20240226 | 091200 | 1039528910 | 4325 | 4350 | 4355 | 4320 | 1645 |
| 613 | 20240226 | 091100 | 1032406380 | 4350 | 4325 | 4365 | 4320 | 15187 |
| 614 | 20240226 | 091000 | 966258730 | 4325 | 4330 | 4365 | 4320 | 6977 |
| 615 | 20240226 | 090900 | 935969320 | 4330 | 4325 | 4330 | 4305 | 8767 |
| 616 | 20240226 | 090800 | 898110700 | 4330 | 4325 | 4360 | 4325 | 3029 |
| 617 | 20240226 | 090700 | 884990305 | 4325 | 4290 | 4375 | 4275 | 20685 |
| 618 | 20240226 | 090600 | 795887900 | 4285 | 4320 | 4320 | 4240 | 57189 |
| 619 | 20240226 | 090500 | 550531200 | 4315 | 4345 | 4365 | 4315 | 13220 |
| 620 | 20240226 | 090400 | 493336180 | 4335 | 4390 | 4390 | 4330 | 35393 |
| 621 | 20240226 | 090300 | 339146175 | 4390 | 4410 | 4410 | 4385 | 4961 |
| 622 | 20240226 | 090200 | 317349320 | 4380 | 4395 | 4440 | 4380 | 17200 |
| 623 | 20240226 | 090100 | 241363085 | 4400 | 4365 | 4400 | 4365 | 12570 |
| 624 | 20240226 | 090000 | 186183665 | 4395 | 4380 | 4395 | 4360 | 42526 |