28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 183300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 69633 |
| 3 | 20240226 | 183200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20240226 | 183100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20240226 | 183000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20240226 | 182900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20240226 | 182800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20240226 | 182700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20240226 | 182600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20240226 | 182500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20240226 | 182400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20240226 | 182300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20240226 | 182200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20240226 | 182100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20240226 | 182000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20240226 | 181900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20240226 | 181800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20240226 | 181700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20240226 | 181600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20240226 | 181500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20240226 | 181400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20240226 | 181300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20240226 | 181200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20240226 | 181100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20240226 | 181000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20240226 | 180900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20240226 | 180800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20240226 | 180700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20240226 | 180600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20240226 | 180500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20240226 | 180400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20240226 | 180300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 69633 |
| 33 | 20240226 | 180200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20240226 | 180100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20240226 | 180000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20240226 | 175900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20240226 | 175800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20240226 | 175700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20240226 | 175600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20240226 | 175500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20240226 | 175400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20240226 | 175300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20240226 | 175200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20240226 | 175100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20240226 | 175000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20240226 | 174900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20240226 | 174800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20240226 | 174700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20240226 | 174600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20240226 | 174500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20240226 | 174400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20240226 | 174300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20240226 | 174200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20240226 | 174100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20240226 | 174000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20240226 | 173900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20240226 | 173800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20240226 | 173700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20240226 | 173600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20240226 | 173500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20240226 | 173400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20240226 | 173300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 69633 |
| 63 | 20240226 | 173200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20240226 | 173100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20240226 | 173000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20240226 | 172900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20240226 | 172800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20240226 | 172700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20240226 | 172600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20240226 | 172500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20240226 | 172400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20240226 | 172300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20240226 | 172200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20240226 | 172100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20240226 | 172000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20240226 | 171900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20240226 | 171800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20240226 | 171700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20240226 | 171600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20240226 | 171500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20240226 | 171400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20240226 | 171300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20240226 | 171200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20240226 | 171100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20240226 | 171000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20240226 | 170900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20240226 | 170800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20240226 | 170700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20240226 | 170600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20240226 | 170500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20240226 | 170400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20240226 | 170300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 69633 |
| 93 | 20240226 | 170200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20240226 | 170100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20240226 | 170000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20240226 | 165900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20240226 | 165800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20240226 | 165700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20240226 | 165600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20240226 | 165500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20240226 | 165400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20240226 | 165300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20240226 | 165200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20240226 | 165100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20240226 | 165000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20240226 | 164900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20240226 | 164800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20240226 | 164700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20240226 | 164600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20240226 | 164500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20240226 | 164400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20240226 | 164300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20240226 | 164200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20240226 | 164100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20240226 | 164000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20240226 | 163900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20240226 | 163800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20240226 | 163700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20240226 | 163600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20240226 | 163500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20240226 | 163400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20240226 | 163300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 69633 |
| 123 | 20240226 | 163200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20240226 | 163100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20240226 | 163000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20240226 | 162900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20240226 | 162800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20240226 | 162700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20240226 | 162600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20240226 | 162500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20240226 | 162400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20240226 | 162300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20240226 | 162200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20240226 | 162100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20240226 | 162000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20240226 | 161900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20240226 | 161800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20240226 | 161700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20240226 | 161600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20240226 | 161500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20240226 | 161400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20240226 | 161300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20240226 | 161200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20240226 | 161100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20240226 | 161000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20240226 | 160900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20240226 | 160800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20240226 | 160700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20240226 | 160600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20240226 | 160500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20240226 | 160400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20240226 | 160300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 69633 |
| 153 | 20240226 | 160200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20240226 | 160100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20240226 | 160000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20240226 | 155900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20240226 | 155800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20240226 | 155700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20240226 | 155600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20240226 | 155500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20240226 | 155400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20240226 | 155300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20240226 | 155200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20240226 | 155100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20240226 | 155000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20240226 | 154900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20240226 | 154800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20240226 | 154700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20240226 | 154600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20240226 | 154500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20240226 | 154400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20240226 | 154300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20240226 | 154200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20240226 | 154100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20240226 | 154000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20240226 | 153900 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20240226 | 153800 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20240226 | 153700 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20240226 | 153600 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20240226 | 153500 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20240226 | 153400 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20240226 | 153300 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 69633 |
| 183 | 20240226 | 153200 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20240226 | 153100 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20240226 | 153000 | 5459755700 | 4180 | 4180 | 4180 | 4180 | 69633 |
| 186 | 20240226 | 152900 | 5168689760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20240226 | 152800 | 5168689760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20240226 | 152700 | 5168689760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20240226 | 152600 | 5168689760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20240226 | 152500 | 5168689760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20240226 | 152400 | 5168689760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20240226 | 152300 | 5168689760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20240226 | 152200 | 5168689760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20240226 | 152100 | 5168689760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20240226 | 152000 | 5168689760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20240226 | 151900 | 5168689760 | 4230 | 4220 | 4235 | 4175 | 7854 |
| 197 | 20240226 | 151800 | 5135548265 | 4220 | 4150 | 4220 | 4150 | 30989 |
| 198 | 20240226 | 151700 | 5005994455 | 4150 | 4145 | 4155 | 4145 | 3021 |
| 199 | 20240226 | 151600 | 4993464805 | 4155 | 4145 | 4155 | 4145 | 3394 |
| 200 | 20240226 | 151500 | 4979392735 | 4155 | 4145 | 4155 | 4140 | 3257 |
| 201 | 20240226 | 151400 | 4965904350 | 4140 | 4145 | 4145 | 4140 | 3689 |
| 202 | 20240226 | 151300 | 4950630025 | 4155 | 4145 | 4155 | 4145 | 2533 |
| 203 | 20240226 | 151200 | 4940129410 | 4155 | 4150 | 4155 | 4150 | 927 |
| 204 | 20240226 | 151100 | 4936277730 | 4150 | 4140 | 4165 | 4135 | 7904 |
| 205 | 20240226 | 151000 | 4903513255 | 4140 | 4145 | 4145 | 4130 | 16152 |
| 206 | 20240226 | 150900 | 4836721495 | 4140 | 4125 | 4150 | 4110 | 23255 |
| 207 | 20240226 | 150800 | 4740713910 | 4130 | 4140 | 4145 | 4120 | 16952 |
| 208 | 20240226 | 150700 | 4670719160 | 4140 | 4145 | 4145 | 4130 | 8793 |
| 209 | 20240226 | 150600 | 4634346490 | 4130 | 4150 | 4150 | 4130 | 19200 |
| 210 | 20240226 | 150500 | 4554866675 | 4150 | 4160 | 4165 | 4135 | 12389 |
| 211 | 20240226 | 150400 | 4503569340 | 4165 | 4160 | 4165 | 4140 | 67433 |
| 212 | 20240226 | 150300 | 4224076035 | 4165 | 4170 | 4180 | 4165 | 9106 |
| 213 | 20240226 | 150200 | 4186099170 | 4170 | 4175 | 4175 | 4170 | 4537 |
| 214 | 20240226 | 150100 | 4167168550 | 4175 | 4190 | 4190 | 4175 | 3747 |
| 215 | 20240226 | 150000 | 4151499575 | 4185 | 4185 | 4185 | 4180 | 3705 |
| 216 | 20240226 | 145900 | 4135996595 | 4185 | 4180 | 4190 | 4180 | 6283 |
| 217 | 20240226 | 145800 | 4109733390 | 4180 | 4185 | 4185 | 4180 | 14884 |
| 218 | 20240226 | 145700 | 4047493525 | 4190 | 4195 | 4195 | 4170 | 22999 |
| 219 | 20240226 | 145600 | 3951522015 | 4195 | 4185 | 4195 | 4185 | 535 |
| 220 | 20240226 | 145500 | 3949280860 | 4180 | 4200 | 4200 | 4180 | 20986 |
| 221 | 20240226 | 145400 | 3861449615 | 4200 | 4220 | 4225 | 4200 | 11992 |
| 222 | 20240226 | 145300 | 3811000840 | 4220 | 4205 | 4225 | 4200 | 10690 |
| 223 | 20240226 | 145200 | 3766091670 | 4215 | 4210 | 4230 | 4195 | 63892 |
| 224 | 20240226 | 145100 | 3497525255 | 4210 | 4225 | 4225 | 4210 | 18309 |
| 225 | 20240226 | 145000 | 3420324215 | 4220 | 4245 | 4245 | 4220 | 28727 |
| 226 | 20240226 | 144900 | 3298772545 | 4245 | 4260 | 4260 | 4245 | 5722 |
| 227 | 20240226 | 144800 | 3274451290 | 4260 | 4260 | 4260 | 4260 | 43 |
| 228 | 20240226 | 144700 | 3274268110 | 4260 | 4250 | 4260 | 4250 | 4969 |
| 229 | 20240226 | 144600 | 3253147215 | 4250 | 4260 | 4260 | 4250 | 13452 |
| 230 | 20240226 | 144500 | 3195914240 | 4265 | 4270 | 4270 | 4265 | 1503 |
| 231 | 20240226 | 144400 | 3189503680 | 4270 | 4270 | 4270 | 4270 | 169 |
| 232 | 20240226 | 144300 | 3188782050 | 4270 | 4270 | 4270 | 4270 | 150 |
| 233 | 20240226 | 144200 | 3188141550 | 4270 | 4270 | 4270 | 4270 | 52 |
| 234 | 20240226 | 144100 | 3187919510 | 4270 | 4270 | 4270 | 4270 | 54 |
| 235 | 20240226 | 144000 | 3187688930 | 4270 | 4275 | 4275 | 4265 | 6023 |
| 236 | 20240226 | 143900 | 3161960795 | 4275 | 4275 | 4280 | 4275 | 65 |
| 237 | 20240226 | 143800 | 3161682625 | 4280 | 4275 | 4280 | 4275 | 42 |
| 238 | 20240226 | 143700 | 3161502870 | 4280 | 4275 | 4280 | 4275 | 58 |
| 239 | 20240226 | 143600 | 3161254635 | 4280 | 4280 | 4280 | 4280 | 43 |
| 240 | 20240226 | 143500 | 3161070595 | 4280 | 4280 | 4280 | 4280 | 77 |
| 241 | 20240226 | 143400 | 3160741035 | 4270 | 4275 | 4275 | 4270 | 1993 |
| 242 | 20240226 | 143300 | 3152223135 | 4280 | 4275 | 4280 | 4275 | 175 |
| 243 | 20240226 | 143200 | 3151474695 | 4280 | 4285 | 4285 | 4280 | 3027 |
| 244 | 20240226 | 143100 | 3138514535 | 4285 | 4285 | 4285 | 4285 | 51 |
| 245 | 20240226 | 143000 | 3138296000 | 4285 | 4285 | 4285 | 4285 | 46 |
| 246 | 20240226 | 142900 | 3138098890 | 4285 | 4285 | 4285 | 4285 | 277 |
| 247 | 20240226 | 142800 | 3136911945 | 4285 | 4290 | 4305 | 4280 | 8712 |
| 248 | 20240226 | 142700 | 3099574810 | 4290 | 4295 | 4295 | 4290 | 606 |
| 249 | 20240226 | 142600 | 3096974800 | 4295 | 4300 | 4300 | 4295 | 5478 |
| 250 | 20240226 | 142500 | 3073422130 | 4300 | 4295 | 4300 | 4295 | 3539 |
| 251 | 20240226 | 142400 | 3058212265 | 4295 | 4295 | 4295 | 4295 | 340 |
| 252 | 20240226 | 142300 | 3056751965 | 4295 | 4295 | 4295 | 4295 | 37 |
| 253 | 20240226 | 142200 | 3056593050 | 4295 | 4295 | 4295 | 4295 | 61 |
| 254 | 20240226 | 142100 | 3056331055 | 4295 | 4295 | 4295 | 4295 | 39 |
| 255 | 20240226 | 142000 | 3056163550 | 4295 | 4295 | 4295 | 4295 | 62 |
| 256 | 20240226 | 141900 | 3055897260 | 4295 | 4295 | 4295 | 4295 | 38 |
| 257 | 20240226 | 141800 | 3055734050 | 4295 | 4295 | 4295 | 4295 | 65 |
| 258 | 20240226 | 141700 | 3055454875 | 4295 | 4295 | 4295 | 4295 | 35 |
| 259 | 20240226 | 141600 | 3055304550 | 4295 | 4295 | 4295 | 4295 | 52 |
| 260 | 20240226 | 141500 | 3055081210 | 4295 | 4290 | 4295 | 4290 | 5000 |
| 261 | 20240226 | 141400 | 3033625900 | 4290 | 4295 | 4295 | 4290 | 2432 |
| 262 | 20240226 | 141300 | 3023192265 | 4295 | 4290 | 4295 | 4290 | 72 |
| 263 | 20240226 | 141200 | 3022883195 | 4290 | 4290 | 4290 | 4290 | 242 |
| 264 | 20240226 | 141100 | 3021845015 | 4290 | 4280 | 4290 | 4280 | 4903 |
| 265 | 20240226 | 141000 | 3000843335 | 4285 | 4285 | 4285 | 4285 | 209 |
| 266 | 20240226 | 140900 | 2999947770 | 4280 | 4275 | 4280 | 4275 | 3564 |
| 267 | 20240226 | 140800 | 2984702370 | 4275 | 4275 | 4275 | 4275 | 553 |
| 268 | 20240226 | 140700 | 2982338295 | 4275 | 4270 | 4275 | 4270 | 1141 |
| 269 | 20240226 | 140600 | 2977465520 | 4275 | 4275 | 4275 | 4275 | 1056 |
| 270 | 20240226 | 140500 | 2972951120 | 4275 | 4275 | 4275 | 4275 | 45 |
| 271 | 20240226 | 140400 | 2972758745 | 4275 | 4270 | 4275 | 4270 | 753 |
| 272 | 20240226 | 140300 | 2969543170 | 4275 | 4275 | 4275 | 4275 | 47 |
| 273 | 20240226 | 140200 | 2969342245 | 4275 | 4275 | 4275 | 4275 | 63 |
| 274 | 20240226 | 140100 | 2969072920 | 4275 | 4275 | 4275 | 4275 | 37 |
| 275 | 20240226 | 140000 | 2968914745 | 4275 | 4280 | 4280 | 4275 | 1852 |
| 276 | 20240226 | 135900 | 2960997195 | 4280 | 4270 | 4280 | 4270 | 2917 |
| 277 | 20240226 | 135800 | 2948537015 | 4270 | 4265 | 4270 | 4265 | 75 |
| 278 | 20240226 | 135700 | 2948216865 | 4270 | 4270 | 4270 | 4270 | 45 |
| 279 | 20240226 | 135600 | 2948024715 | 4270 | 4270 | 4270 | 4270 | 100 |
| 280 | 20240226 | 135500 | 2947597715 | 4270 | 4270 | 4270 | 4265 | 3717 |
| 281 | 20240226 | 135400 | 2931743930 | 4270 | 4270 | 4270 | 4270 | 49 |
| 282 | 20240226 | 135300 | 2931534700 | 4270 | 4270 | 4270 | 4265 | 471 |
| 283 | 20240226 | 135200 | 2929524905 | 4270 | 4270 | 4270 | 4270 | 47 |
| 284 | 20240226 | 135100 | 2929324215 | 4270 | 4270 | 4270 | 4270 | 515 |
| 285 | 20240226 | 135000 | 2927125165 | 4270 | 4275 | 4275 | 4270 | 46 |
| 286 | 20240226 | 134900 | 2926928530 | 4275 | 4275 | 4275 | 4275 | 1113 |
| 287 | 20240226 | 134800 | 2922170455 | 4280 | 4280 | 4280 | 4280 | 42 |
| 288 | 20240226 | 134700 | 2921990695 | 4280 | 4280 | 4280 | 4280 | 62 |
| 289 | 20240226 | 134600 | 2921725335 | 4280 | 4280 | 4280 | 4280 | 38 |
| 290 | 20240226 | 134500 | 2921562695 | 4280 | 4280 | 4280 | 4280 | 65 |
| 291 | 20240226 | 134400 | 2921284495 | 4280 | 4275 | 4280 | 4275 | 535 |
| 292 | 20240226 | 134300 | 2918997195 | 4280 | 4280 | 4280 | 4280 | 2793 |
| 293 | 20240226 | 134200 | 2907043155 | 4285 | 4285 | 4285 | 4285 | 48 |
| 294 | 20240226 | 134100 | 2906837475 | 4285 | 4280 | 4285 | 4280 | 2050 |
| 295 | 20240226 | 134000 | 2898063225 | 4285 | 4285 | 4285 | 4285 | 50 |
| 296 | 20240226 | 133900 | 2897848975 | 4285 | 4285 | 4285 | 4285 | 54 |
| 297 | 20240226 | 133800 | 2897617585 | 4285 | 4285 | 4285 | 4285 | 46 |
| 298 | 20240226 | 133700 | 2897420475 | 4285 | 4285 | 4285 | 4285 | 477 |
| 299 | 20240226 | 133600 | 2895376530 | 4290 | 4285 | 4290 | 4285 | 62 |
| 300 | 20240226 | 133500 | 2895110655 | 4290 | 4290 | 4290 | 4290 | 53 |
| 301 | 20240226 | 133400 | 2894883285 | 4290 | 4295 | 4295 | 4290 | 879 |
| 302 | 20240226 | 133300 | 2891112140 | 4290 | 4295 | 4295 | 4290 | 52 |
| 303 | 20240226 | 133200 | 2890888805 | 4295 | 4295 | 4295 | 4295 | 49 |
| 304 | 20240226 | 133100 | 2890678350 | 4295 | 4290 | 4295 | 4290 | 657 |
| 305 | 20240226 | 133000 | 2887859535 | 4295 | 4295 | 4300 | 4295 | 826 |
| 306 | 20240226 | 132900 | 2884311550 | 4300 | 4300 | 4300 | 4300 | 53 |
| 307 | 20240226 | 132800 | 2884083650 | 4300 | 4295 | 4300 | 4295 | 1347 |
| 308 | 20240226 | 132700 | 2878298050 | 4300 | 4295 | 4300 | 4295 | 964 |
| 309 | 20240226 | 132600 | 2874157370 | 4295 | 4295 | 4295 | 4295 | 40 |
| 310 | 20240226 | 132500 | 2873985570 | 4295 | 4295 | 4295 | 4295 | 54 |
| 311 | 20240226 | 132400 | 2873753640 | 4295 | 4300 | 4300 | 4295 | 1008 |
| 312 | 20240226 | 132300 | 2869423970 | 4295 | 4290 | 4295 | 4290 | 2533 |
| 313 | 20240226 | 132200 | 2858553400 | 4285 | 4285 | 4285 | 4285 | 0 |
| 314 | 20240226 | 132100 | 2858553400 | 4285 | 4275 | 4285 | 4275 | 4397 |
| 315 | 20240226 | 132000 | 2839721900 | 4280 | 4290 | 4290 | 4280 | 2410 |
| 316 | 20240226 | 131900 | 2829390880 | 4285 | 4280 | 4285 | 4280 | 2157 |
| 317 | 20240226 | 131800 | 2820154220 | 4270 | 4270 | 4270 | 4270 | 2530 |
| 318 | 20240226 | 131700 | 2809351120 | 4265 | 4265 | 4265 | 4265 | 362 |
| 319 | 20240226 | 131600 | 2807807190 | 4255 | 4255 | 4255 | 4255 | 0 |
| 320 | 20240226 | 131500 | 2807807190 | 4255 | 4270 | 4270 | 4255 | 1208 |
| 321 | 20240226 | 131400 | 2802660740 | 4260 | 4260 | 4260 | 4260 | 0 |
| 322 | 20240226 | 131300 | 2802660740 | 4260 | 4270 | 4270 | 4260 | 266 |
| 323 | 20240226 | 131200 | 2801526580 | 4270 | 4265 | 4270 | 4265 | 110 |
| 324 | 20240226 | 131100 | 2801057380 | 4260 | 4260 | 4260 | 4260 | 140 |
| 325 | 20240226 | 131000 | 2800460980 | 4260 | 4260 | 4260 | 4255 | 817 |
| 326 | 20240226 | 130900 | 2796980910 | 4260 | 4265 | 4265 | 4260 | 4330 |
| 327 | 20240226 | 130800 | 2778534960 | 4265 | 4265 | 4265 | 4265 | 1070 |
| 328 | 20240226 | 130700 | 2773971410 | 4270 | 4270 | 4270 | 4270 | 1040 |
| 329 | 20240226 | 130600 | 2769530610 | 4270 | 4270 | 4270 | 4270 | 1000 |
| 330 | 20240226 | 130500 | 2765260610 | 4270 | 4270 | 4270 | 4270 | 1 |
| 331 | 20240226 | 130400 | 2765256340 | 4265 | 4265 | 4265 | 4265 | 0 |
| 332 | 20240226 | 130300 | 2765256340 | 4265 | 4260 | 4265 | 4260 | 350 |
| 333 | 20240226 | 130200 | 2763763840 | 4275 | 4280 | 4280 | 4260 | 1353 |
| 334 | 20240226 | 130100 | 2757993950 | 4270 | 4270 | 4270 | 4270 | 100 |
| 335 | 20240226 | 130000 | 2757566950 | 4280 | 4280 | 4280 | 4280 | 0 |
| 336 | 20240226 | 125900 | 2757566950 | 4280 | 4270 | 4280 | 4270 | 2400 |
| 337 | 20240226 | 125800 | 2747317950 | 4275 | 4275 | 4275 | 4275 | 2377 |
| 338 | 20240226 | 125700 | 2737156275 | 4280 | 4280 | 4280 | 4280 | 413 |
| 339 | 20240226 | 125600 | 2735388635 | 4275 | 4275 | 4275 | 4275 | 277 |
| 340 | 20240226 | 125500 | 2734204460 | 4280 | 4280 | 4280 | 4280 | 42 |
| 341 | 20240226 | 125400 | 2734024700 | 4290 | 4285 | 4290 | 4285 | 1010 |
| 342 | 20240226 | 125300 | 2729691805 | 4285 | 4285 | 4285 | 4285 | 2346 |
| 343 | 20240226 | 125200 | 2719639195 | 4285 | 4275 | 4285 | 4275 | 25 |
| 344 | 20240226 | 125100 | 2719532310 | 4275 | 4275 | 4275 | 4275 | 50 |
| 345 | 20240226 | 125000 | 2719318560 | 4285 | 4275 | 4285 | 4275 | 2 |
| 346 | 20240226 | 124900 | 2719310000 | 4285 | 4285 | 4285 | 4285 | 50 |
| 347 | 20240226 | 124800 | 2719095750 | 4280 | 4280 | 4280 | 4280 | 2000 |
| 348 | 20240226 | 124700 | 2710535750 | 4280 | 4280 | 4280 | 4275 | 151 |
| 349 | 20240226 | 124600 | 2709889970 | 4275 | 4275 | 4275 | 4275 | 363 |
| 350 | 20240226 | 124500 | 2708338145 | 4280 | 4275 | 4280 | 4275 | 10 |
| 351 | 20240226 | 124400 | 2708295390 | 4280 | 4270 | 4280 | 4270 | 3320 |
| 352 | 20240226 | 124300 | 2694106565 | 4275 | 4275 | 4275 | 4275 | 0 |
| 353 | 20240226 | 124200 | 2694106565 | 4275 | 4270 | 4275 | 4270 | 5 |
| 354 | 20240226 | 124100 | 2694085210 | 4270 | 4270 | 4270 | 4270 | 83 |
| 355 | 20240226 | 124000 | 2693730800 | 4270 | 4270 | 4270 | 4270 | 44 |
| 356 | 20240226 | 123900 | 2693542920 | 4270 | 4275 | 4275 | 4270 | 1206 |
| 357 | 20240226 | 123800 | 2688387610 | 4275 | 4275 | 4275 | 4275 | 0 |
| 358 | 20240226 | 123700 | 2688387610 | 4275 | 4275 | 4275 | 4275 | 1 |
| 359 | 20240226 | 123600 | 2688383335 | 4275 | 4275 | 4275 | 4275 | 0 |
| 360 | 20240226 | 123500 | 2688383335 | 4275 | 4275 | 4275 | 4275 | 667 |
| 361 | 20240226 | 123400 | 2685531910 | 4275 | 4275 | 4275 | 4275 | 1 |
| 362 | 20240226 | 123300 | 2685527635 | 4275 | 4275 | 4275 | 4275 | 0 |
| 363 | 20240226 | 123200 | 2685527635 | 4275 | 4275 | 4275 | 4275 | 332 |
| 364 | 20240226 | 123100 | 2684108335 | 4280 | 4280 | 4280 | 4280 | 89 |
| 365 | 20240226 | 123000 | 2683727415 | 4275 | 4275 | 4275 | 4275 | 0 |
| 366 | 20240226 | 122900 | 2683727415 | 4275 | 4275 | 4275 | 4275 | 111 |
| 367 | 20240226 | 122800 | 2683252890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 368 | 20240226 | 122700 | 2683252890 | 4280 | 4270 | 4280 | 4270 | 139 |
| 369 | 20240226 | 122600 | 2682658115 | 4275 | 4270 | 4275 | 4270 | 322 |
| 370 | 20240226 | 122500 | 2681283125 | 4270 | 4270 | 4270 | 4270 | 0 |
| 371 | 20240226 | 122400 | 2681283125 | 4270 | 4270 | 4270 | 4270 | 644 |
| 372 | 20240226 | 122300 | 2678533245 | 4270 | 4270 | 4270 | 4270 | 0 |
| 373 | 20240226 | 122200 | 2678533245 | 4270 | 4270 | 4270 | 4270 | 1196 |
| 374 | 20240226 | 122100 | 2673426325 | 4270 | 4275 | 4275 | 4260 | 2479 |
| 375 | 20240226 | 122000 | 2662846255 | 4275 | 4280 | 4280 | 4275 | 38 |
| 376 | 20240226 | 121900 | 2662683755 | 4280 | 4285 | 4285 | 4280 | 368 |
| 377 | 20240226 | 121800 | 2661106920 | 4285 | 4290 | 4290 | 4285 | 1090 |
| 378 | 20240226 | 121700 | 2656431270 | 4295 | 4300 | 4320 | 4290 | 431 |
| 379 | 20240226 | 121600 | 2654577990 | 4280 | 4275 | 4280 | 4275 | 1026 |
| 380 | 20240226 | 121500 | 2650189330 | 4275 | 4275 | 4275 | 4275 | 15 |
| 381 | 20240226 | 121400 | 2650125205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 382 | 20240226 | 121300 | 2650125205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 383 | 20240226 | 121200 | 2650125205 | 4275 | 4275 | 4275 | 4275 | 4 |
| 384 | 20240226 | 121100 | 2650108105 | 4270 | 4275 | 4275 | 4270 | 847 |
| 385 | 20240226 | 121000 | 2646487935 | 4280 | 4280 | 4280 | 4275 | 38 |
| 386 | 20240226 | 120900 | 2646325300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 387 | 20240226 | 120800 | 2646325300 | 4280 | 4280 | 4280 | 4280 | 234 |
| 388 | 20240226 | 120700 | 2645323780 | 4280 | 4280 | 4280 | 4280 | 31 |
| 389 | 20240226 | 120600 | 2645191100 | 4275 | 4275 | 4275 | 4275 | 0 |
| 390 | 20240226 | 120500 | 2645191100 | 4275 | 4280 | 4280 | 4275 | 1522 |
| 391 | 20240226 | 120400 | 2638681050 | 4280 | 4305 | 4305 | 4280 | 4856 |
| 392 | 20240226 | 120300 | 2617860660 | 4305 | 4305 | 4305 | 4305 | 2 |
| 393 | 20240226 | 120200 | 2617852050 | 4305 | 4305 | 4305 | 4305 | 9 |
| 394 | 20240226 | 120100 | 2617813305 | 4305 | 4305 | 4305 | 4305 | 8 |
| 395 | 20240226 | 120000 | 2617778865 | 4305 | 4315 | 4315 | 4305 | 224 |
| 396 | 20240226 | 115900 | 2616812335 | 4315 | 4315 | 4315 | 4315 | 0 |
| 397 | 20240226 | 115800 | 2616812335 | 4315 | 4310 | 4315 | 4310 | 10 |
| 398 | 20240226 | 115700 | 2616769210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 399 | 20240226 | 115600 | 2616769210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 400 | 20240226 | 115500 | 2616769210 | 4305 | 4305 | 4305 | 4305 | 11 |
| 401 | 20240226 | 115400 | 2616721855 | 4305 | 4305 | 4305 | 4305 | 289 |
| 402 | 20240226 | 115300 | 2615477710 | 4305 | 4305 | 4305 | 4305 | 3 |
| 403 | 20240226 | 115200 | 2615464795 | 4295 | 4295 | 4295 | 4295 | 0 |
| 404 | 20240226 | 115100 | 2615464795 | 4295 | 4295 | 4295 | 4295 | 44 |
| 405 | 20240226 | 115000 | 2615275815 | 4295 | 4290 | 4295 | 4290 | 870 |
| 406 | 20240226 | 114900 | 2611539275 | 4295 | 4300 | 4300 | 4290 | 2476 |
| 407 | 20240226 | 114800 | 2600892960 | 4310 | 4310 | 4310 | 4310 | 0 |
| 408 | 20240226 | 114700 | 2600892960 | 4310 | 4310 | 4310 | 4310 | 0 |
| 409 | 20240226 | 114600 | 2600892960 | 4310 | 4310 | 4310 | 4310 | 30 |
| 410 | 20240226 | 114500 | 2600763660 | 4315 | 4315 | 4315 | 4315 | 50 |
| 411 | 20240226 | 114400 | 2600547910 | 4315 | 4315 | 4315 | 4315 | 1279 |
| 412 | 20240226 | 114300 | 2595029025 | 4320 | 4320 | 4320 | 4320 | 0 |
| 413 | 20240226 | 114200 | 2595029025 | 4320 | 4320 | 4320 | 4320 | 0 |
| 414 | 20240226 | 114100 | 2595029025 | 4320 | 4325 | 4325 | 4320 | 1563 |
| 415 | 20240226 | 114000 | 2588276290 | 4320 | 4320 | 4320 | 4320 | 0 |
| 416 | 20240226 | 113900 | 2588276290 | 4320 | 4320 | 4320 | 4320 | 682 |
| 417 | 20240226 | 113800 | 2585330050 | 4325 | 4325 | 4325 | 4325 | 3 |
| 418 | 20240226 | 113700 | 2585317075 | 4325 | 4325 | 4325 | 4325 | 0 |
| 419 | 20240226 | 113600 | 2585317075 | 4325 | 4325 | 4325 | 4325 | 300 |
| 420 | 20240226 | 113500 | 2584019575 | 4325 | 4325 | 4325 | 4325 | 361 |
| 421 | 20240226 | 113400 | 2582458250 | 4365 | 4365 | 4365 | 4365 | 0 |
| 422 | 20240226 | 113300 | 2582458250 | 4365 | 4335 | 4365 | 4325 | 13314 |
| 423 | 20240226 | 113200 | 2524617985 | 4335 | 4365 | 4365 | 4335 | 1445 |
| 424 | 20240226 | 113100 | 2518339000 | 4335 | 4345 | 4345 | 4335 | 2747 |
| 425 | 20240226 | 113000 | 2506419545 | 4370 | 4335 | 4370 | 4335 | 19895 |
| 426 | 20240226 | 112900 | 2419850180 | 4335 | 4330 | 4335 | 4330 | 427 |
| 427 | 20240226 | 112800 | 2418001170 | 4330 | 4330 | 4330 | 4325 | 1351 |
| 428 | 20240226 | 112700 | 2412152595 | 4325 | 4325 | 4325 | 4325 | 15 |
| 429 | 20240226 | 112600 | 2412087720 | 4330 | 4330 | 4330 | 4330 | 23 |
| 430 | 20240226 | 112500 | 2411988130 | 4320 | 4325 | 4325 | 4320 | 600 |
| 431 | 20240226 | 112400 | 2409393145 | 4330 | 4330 | 4330 | 4330 | 56 |
| 432 | 20240226 | 112300 | 2409150665 | 4325 | 4325 | 4325 | 4325 | 105 |
| 433 | 20240226 | 112200 | 2408696540 | 4325 | 4320 | 4325 | 4320 | 1246 |
| 434 | 20240226 | 112100 | 2403310080 | 4320 | 4320 | 4320 | 4320 | 26 |
| 435 | 20240226 | 112000 | 2403197760 | 4320 | 4315 | 4320 | 4315 | 12 |
| 436 | 20240226 | 111900 | 2403145930 | 4320 | 4315 | 4320 | 4315 | 2906 |
| 437 | 20240226 | 111800 | 2390597120 | 4315 | 4310 | 4315 | 4310 | 778 |
| 438 | 20240226 | 111700 | 2387242850 | 4310 | 4310 | 4310 | 4310 | 0 |
| 439 | 20240226 | 111600 | 2387242850 | 4310 | 4310 | 4310 | 4310 | 1 |
| 440 | 20240226 | 111500 | 2387238540 | 4310 | 4310 | 4310 | 4310 | 0 |
| 441 | 20240226 | 111400 | 2387238540 | 4310 | 4305 | 4310 | 4305 | 192 |
| 442 | 20240226 | 111300 | 2386411945 | 4300 | 4300 | 4300 | 4300 | 0 |
| 443 | 20240226 | 111200 | 2386411945 | 4300 | 4300 | 4300 | 4300 | 20 |
| 444 | 20240226 | 111100 | 2386325945 | 4300 | 4300 | 4300 | 4300 | 0 |
| 445 | 20240226 | 111000 | 2386325945 | 4300 | 4305 | 4305 | 4300 | 440 |
| 446 | 20240226 | 110900 | 2384433455 | 4305 | 4305 | 4305 | 4305 | 0 |
| 447 | 20240226 | 110800 | 2384433455 | 4305 | 4305 | 4305 | 4305 | 108 |
| 448 | 20240226 | 110700 | 2383968515 | 4305 | 4305 | 4305 | 4305 | 88 |
| 449 | 20240226 | 110600 | 2383589675 | 4300 | 4300 | 4300 | 4300 | 18 |
| 450 | 20240226 | 110500 | 2383512275 | 4300 | 4300 | 4300 | 4300 | 967 |
| 451 | 20240226 | 110400 | 2379354175 | 4300 | 4300 | 4300 | 4300 | 4861 |
| 452 | 20240226 | 110300 | 2358451875 | 4295 | 4295 | 4295 | 4290 | 1522 |
| 453 | 20240226 | 110200 | 2351915035 | 4295 | 4285 | 4295 | 4285 | 1025 |
| 454 | 20240226 | 110100 | 2347522410 | 4280 | 4280 | 4280 | 4280 | 0 |
| 455 | 20240226 | 110000 | 2347522410 | 4280 | 4280 | 4280 | 4280 | 0 |
| 456 | 20240226 | 105900 | 2347522410 | 4280 | 4275 | 4280 | 4275 | 18 |
| 457 | 20240226 | 105800 | 2347445450 | 4275 | 4275 | 4275 | 4275 | 0 |
| 458 | 20240226 | 105700 | 2347445450 | 4275 | 4275 | 4275 | 4275 | 52 |
| 459 | 20240226 | 105600 | 2347223150 | 4275 | 4275 | 4275 | 4275 | 0 |
| 460 | 20240226 | 105500 | 2347223150 | 4275 | 4285 | 4285 | 4275 | 398 |
| 461 | 20240226 | 105400 | 2345517960 | 4285 | 4285 | 4285 | 4285 | 0 |
| 462 | 20240226 | 105300 | 2345517960 | 4285 | 4285 | 4285 | 4285 | 0 |
| 463 | 20240226 | 105200 | 2345517960 | 4285 | 4280 | 4285 | 4280 | 2 |
| 464 | 20240226 | 105100 | 2345509395 | 4300 | 4275 | 4300 | 4275 | 1407 |
| 465 | 20240226 | 105000 | 2339479740 | 4275 | 4255 | 4285 | 4240 | 2427 |
| 466 | 20240226 | 104900 | 2329133720 | 4240 | 4280 | 4280 | 4240 | 6165 |
| 467 | 20240226 | 104800 | 2302882395 | 4280 | 4280 | 4280 | 4280 | 23 |
| 468 | 20240226 | 104700 | 2302783955 | 4285 | 4290 | 4290 | 4285 | 1911 |
| 469 | 20240226 | 104600 | 2294592205 | 4300 | 4300 | 4300 | 4300 | 20 |
| 470 | 20240226 | 104500 | 2294506205 | 4305 | 4305 | 4305 | 4305 | 0 |
| 471 | 20240226 | 104400 | 2294506205 | 4305 | 4295 | 4305 | 4295 | 100 |
| 472 | 20240226 | 104300 | 2294076655 | 4290 | 4290 | 4290 | 4290 | 545 |
| 473 | 20240226 | 104200 | 2291738605 | 4290 | 4290 | 4290 | 4290 | 0 |
| 474 | 20240226 | 104100 | 2291738605 | 4290 | 4290 | 4290 | 4290 | 0 |
| 475 | 20240226 | 104000 | 2291738605 | 4290 | 4290 | 4305 | 4280 | 420 |
| 476 | 20240226 | 103900 | 2289937115 | 4290 | 4305 | 4305 | 4290 | 592 |
| 477 | 20240226 | 103800 | 2287388570 | 4305 | 4280 | 4305 | 4280 | 519 |
| 478 | 20240226 | 103700 | 2285162750 | 4280 | 4290 | 4290 | 4270 | 1679 |
| 479 | 20240226 | 103600 | 2277982550 | 4270 | 4290 | 4290 | 4270 | 724 |
| 480 | 20240226 | 103500 | 2274878970 | 4290 | 4290 | 4290 | 4290 | 0 |
| 481 | 20240226 | 103400 | 2274878970 | 4290 | 4305 | 4305 | 4290 | 77 |
| 482 | 20240226 | 103300 | 2274547760 | 4300 | 4300 | 4300 | 4300 | 225 |
| 483 | 20240226 | 103200 | 2273580260 | 4310 | 4310 | 4310 | 4305 | 670 |
| 484 | 20240226 | 103100 | 2270694235 | 4320 | 4320 | 4320 | 4320 | 100 |
| 485 | 20240226 | 103000 | 2270262235 | 4320 | 4260 | 4320 | 4260 | 5474 |
| 486 | 20240226 | 102900 | 2246862455 | 4255 | 4260 | 4260 | 4255 | 1012 |
| 487 | 20240226 | 102800 | 2242556225 | 4260 | 4265 | 4265 | 4260 | 4000 |
| 488 | 20240226 | 102700 | 2225515450 | 4280 | 4250 | 4280 | 4250 | 1532 |
| 489 | 20240226 | 102600 | 2218978770 | 4265 | 4265 | 4265 | 4265 | 600 |
| 490 | 20240226 | 102500 | 2216419770 | 4265 | 4265 | 4265 | 4265 | 75 |
| 491 | 20240226 | 102400 | 2216099895 | 4270 | 4270 | 4270 | 4270 | 2 |
| 492 | 20240226 | 102300 | 2216091355 | 4270 | 4270 | 4270 | 4270 | 2 |
| 493 | 20240226 | 102200 | 2216082815 | 4270 | 4265 | 4270 | 4255 | 2370 |
| 494 | 20240226 | 102100 | 2205983275 | 4265 | 4265 | 4270 | 4265 | 26 |
| 495 | 20240226 | 102000 | 2205872380 | 4270 | 4270 | 4270 | 4270 | 152 |
| 496 | 20240226 | 101900 | 2205223340 | 4260 | 4260 | 4265 | 4260 | 2462 |
| 497 | 20240226 | 101800 | 2194729830 | 4255 | 4255 | 4255 | 4255 | 1113 |
| 498 | 20240226 | 101700 | 2189994015 | 4255 | 4255 | 4255 | 4255 | 12 |
| 499 | 20240226 | 101600 | 2189942955 | 4235 | 4260 | 4260 | 4230 | 2760 |
| 500 | 20240226 | 101500 | 2178247945 | 4295 | 4300 | 4300 | 4270 | 585 |
| 501 | 20240226 | 101400 | 2175749940 | 4300 | 4265 | 4300 | 4265 | 662 |
| 502 | 20240226 | 101300 | 2172916460 | 4255 | 4255 | 4260 | 4245 | 2540 |
| 503 | 20240226 | 101200 | 2162118755 | 4245 | 4255 | 4255 | 4245 | 2033 |
| 504 | 20240226 | 101100 | 2153482990 | 4265 | 4255 | 4290 | 4250 | 824 |
| 505 | 20240226 | 101000 | 2149958410 | 4295 | 4270 | 4295 | 4270 | 225 |
| 506 | 20240226 | 100900 | 2148996030 | 4250 | 4250 | 4250 | 4240 | 7377 |
| 507 | 20240226 | 100800 | 2117705535 | 4250 | 4255 | 4255 | 4250 | 21 |
| 508 | 20240226 | 100700 | 2117616185 | 4245 | 4250 | 4270 | 4245 | 12389 |
| 509 | 20240226 | 100600 | 2064844765 | 4250 | 4265 | 4265 | 4245 | 4881 |
| 510 | 20240226 | 100500 | 2044091275 | 4260 | 4265 | 4265 | 4260 | 331 |
| 511 | 20240226 | 100400 | 2042681160 | 4265 | 4265 | 4265 | 4265 | 2712 |
| 512 | 20240226 | 100300 | 2031114480 | 4270 | 4280 | 4280 | 4270 | 1761 |
| 513 | 20240226 | 100200 | 2023593815 | 4280 | 4280 | 4280 | 4275 | 2447 |
| 514 | 20240226 | 100100 | 2013132750 | 4275 | 4275 | 4275 | 4275 | 639 |
| 515 | 20240226 | 100000 | 2010401025 | 4280 | 4275 | 4280 | 4275 | 539 |
| 516 | 20240226 | 095900 | 2008095725 | 4275 | 4275 | 4275 | 4275 | 98 |
| 517 | 20240226 | 095800 | 2007676775 | 4275 | 4275 | 4275 | 4275 | 624 |
| 518 | 20240226 | 095700 | 2005009175 | 4280 | 4295 | 4295 | 4280 | 4713 |
| 519 | 20240226 | 095600 | 1984827535 | 4295 | 4315 | 4315 | 4295 | 1282 |
| 520 | 20240226 | 095500 | 1979319405 | 4315 | 4320 | 4320 | 4315 | 162 |
| 521 | 20240226 | 095400 | 1978619730 | 4305 | 4285 | 4315 | 4285 | 10970 |
| 522 | 20240226 | 095300 | 1931399830 | 4290 | 4300 | 4315 | 4290 | 1543 |
| 523 | 20240226 | 095200 | 1924770465 | 4320 | 4310 | 4320 | 4310 | 1040 |
| 524 | 20240226 | 095100 | 1920287715 | 4320 | 4310 | 4320 | 4305 | 1252 |
| 525 | 20240226 | 095000 | 1914897145 | 4340 | 4330 | 4340 | 4330 | 210 |
| 526 | 20240226 | 094900 | 1913986745 | 4345 | 4290 | 4345 | 4290 | 8060 |
| 527 | 20240226 | 094800 | 1879150365 | 4285 | 4300 | 4300 | 4285 | 5500 |
| 528 | 20240226 | 094700 | 1855547985 | 4295 | 4315 | 4330 | 4295 | 8282 |
| 529 | 20240226 | 094600 | 1819909240 | 4320 | 4340 | 4340 | 4320 | 4410 |
| 530 | 20240226 | 094500 | 1800854225 | 4345 | 4340 | 4345 | 4340 | 2300 |
| 531 | 20240226 | 094400 | 1790871870 | 4335 | 4345 | 4345 | 4335 | 1116 |
| 532 | 20240226 | 094300 | 1786027250 | 4360 | 4340 | 4360 | 4340 | 413 |
| 533 | 20240226 | 094200 | 1784231920 | 4360 | 4345 | 4360 | 4340 | 812 |
| 534 | 20240226 | 094100 | 1780704540 | 4345 | 4350 | 4350 | 4335 | 1181 |
| 535 | 20240226 | 094000 | 1775578300 | 4355 | 4340 | 4355 | 4330 | 6799 |
| 536 | 20240226 | 093900 | 1746127250 | 4340 | 4355 | 4360 | 4340 | 20868 |
| 537 | 20240226 | 093800 | 1655533840 | 4360 | 4360 | 4360 | 4355 | 1285 |
| 538 | 20240226 | 093700 | 1649931505 | 4360 | 4370 | 4370 | 4360 | 5759 |
| 539 | 20240226 | 093600 | 1624796555 | 4355 | 4375 | 4375 | 4345 | 5683 |
| 540 | 20240226 | 093500 | 1600033870 | 4365 | 4355 | 4365 | 4355 | 11394 |
| 541 | 20240226 | 093400 | 1550389655 | 4345 | 4325 | 4350 | 4315 | 17797 |
| 542 | 20240226 | 093300 | 1473142655 | 4325 | 4330 | 4350 | 4325 | 9148 |
| 543 | 20240226 | 093200 | 1433469345 | 4330 | 4320 | 4340 | 4320 | 6502 |
| 544 | 20240226 | 093100 | 1405307975 | 4330 | 4305 | 4340 | 4305 | 20614 |
| 545 | 20240226 | 093000 | 1316115280 | 4305 | 4280 | 4305 | 4280 | 4264 |
| 546 | 20240226 | 092900 | 1297843770 | 4285 | 4290 | 4295 | 4285 | 2054 |
| 547 | 20240226 | 092800 | 1289036755 | 4305 | 4295 | 4305 | 4285 | 1038 |
| 548 | 20240226 | 092700 | 1284583320 | 4295 | 4305 | 4310 | 4290 | 4109 |
| 549 | 20240226 | 092600 | 1266932010 | 4305 | 4300 | 4335 | 4290 | 3434 |
| 550 | 20240226 | 092500 | 1252168225 | 4295 | 4320 | 4320 | 4295 | 2098 |
| 551 | 20240226 | 092400 | 1243111330 | 4340 | 4325 | 4340 | 4280 | 7346 |
| 552 | 20240226 | 092300 | 1211473710 | 4305 | 4330 | 4330 | 4300 | 7779 |
| 553 | 20240226 | 092200 | 1177941830 | 4335 | 4315 | 4350 | 4315 | 10049 |
| 554 | 20240226 | 092100 | 1134450160 | 4310 | 4310 | 4315 | 4310 | 61 |
| 555 | 20240226 | 092000 | 1134187200 | 4300 | 4285 | 4300 | 4285 | 1602 |
| 556 | 20240226 | 091900 | 1127309385 | 4290 | 4285 | 4290 | 4280 | 524 |
| 557 | 20240226 | 091800 | 1125063515 | 4275 | 4295 | 4295 | 4255 | 8855 |
| 558 | 20240226 | 091700 | 1087163370 | 4295 | 4285 | 4315 | 4285 | 1431 |
| 559 | 20240226 | 091600 | 1080999865 | 4320 | 4310 | 4320 | 4280 | 6452 |
| 560 | 20240226 | 091500 | 1053311195 | 4315 | 4250 | 4340 | 4250 | 29500 |
| 561 | 20240226 | 091400 | 926328195 | 4250 | 4205 | 4250 | 4205 | 5878 |
| 562 | 20240226 | 091300 | 901552460 | 4200 | 4205 | 4205 | 4200 | 1357 |
| 563 | 20240226 | 091200 | 895848170 | 4220 | 4190 | 4220 | 4190 | 34381 |
| 564 | 20240226 | 091100 | 750997185 | 4185 | 4195 | 4195 | 4180 | 1427 |
| 565 | 20240226 | 091000 | 745018220 | 4185 | 4190 | 4190 | 4180 | 9634 |
| 566 | 20240226 | 090900 | 704706885 | 4180 | 4160 | 4195 | 4155 | 10906 |
| 567 | 20240226 | 090800 | 659271710 | 4170 | 4180 | 4185 | 4150 | 12314 |
| 568 | 20240226 | 090700 | 608014915 | 4180 | 4165 | 4200 | 4145 | 25013 |
| 569 | 20240226 | 090600 | 503981130 | 4160 | 4165 | 4180 | 4155 | 8690 |
| 570 | 20240226 | 090500 | 467810095 | 4170 | 4175 | 4195 | 4170 | 14388 |
| 571 | 20240226 | 090400 | 407690880 | 4200 | 4165 | 4200 | 4160 | 8032 |
| 572 | 20240226 | 090300 | 374140520 | 4165 | 4200 | 4205 | 4155 | 28600 |
| 573 | 20240226 | 090200 | 254288450 | 4225 | 4225 | 4235 | 4195 | 15434 |
| 574 | 20240226 | 090100 | 189278350 | 4215 | 4210 | 4260 | 4190 | 21107 |
| 575 | 20240226 | 090000 | 100208465 | 4210 | 4300 | 4300 | 4210 | 23144 |