30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 14851 |
| 3 | 20240226 | 191000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20240226 | 190900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20240226 | 190800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20240226 | 190700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20240226 | 190600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20240226 | 190500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20240226 | 190400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20240226 | 190300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20240226 | 190200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20240226 | 190100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20240226 | 190000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20240226 | 185900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20240226 | 185800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20240226 | 185700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20240226 | 185600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20240226 | 185500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20240226 | 185400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20240226 | 185300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20240226 | 185200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20240226 | 185100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20240226 | 185000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20240226 | 184900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20240226 | 184800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20240226 | 184700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20240226 | 184600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20240226 | 184500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20240226 | 184400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20240226 | 184300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20240226 | 184200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20240226 | 184100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 14851 |
| 33 | 20240226 | 184000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20240226 | 183900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20240226 | 183800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20240226 | 183700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20240226 | 183600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20240226 | 183500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20240226 | 183400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20240226 | 183300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20240226 | 183200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20240226 | 183100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20240226 | 183000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20240226 | 182900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20240226 | 182800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20240226 | 182700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20240226 | 182600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20240226 | 182500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20240226 | 182400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20240226 | 182300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20240226 | 182200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20240226 | 182100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20240226 | 182000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20240226 | 181900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20240226 | 181800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20240226 | 181700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20240226 | 181600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20240226 | 181500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20240226 | 181400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20240226 | 181300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20240226 | 181200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20240226 | 181100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 14851 |
| 63 | 20240226 | 181000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20240226 | 180900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20240226 | 180800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20240226 | 180700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20240226 | 180600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20240226 | 180500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20240226 | 180400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20240226 | 180300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20240226 | 180200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20240226 | 180100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20240226 | 180000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20240226 | 175900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20240226 | 175800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20240226 | 175700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20240226 | 175600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20240226 | 175500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20240226 | 175400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20240226 | 175300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20240226 | 175200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20240226 | 175100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20240226 | 175000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20240226 | 174900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20240226 | 174800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20240226 | 174700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20240226 | 174600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20240226 | 174500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20240226 | 174400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20240226 | 174300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20240226 | 174200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20240226 | 174100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 14851 |
| 93 | 20240226 | 174000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20240226 | 173900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20240226 | 173800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20240226 | 173700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20240226 | 173600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20240226 | 173500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20240226 | 173400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20240226 | 173300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20240226 | 173200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20240226 | 173100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20240226 | 173000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20240226 | 172900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20240226 | 172800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20240226 | 172700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20240226 | 172600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20240226 | 172500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20240226 | 172400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20240226 | 172300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20240226 | 172200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20240226 | 172100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20240226 | 172000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20240226 | 171900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20240226 | 171800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20240226 | 171700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20240226 | 171600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20240226 | 171500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20240226 | 171400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20240226 | 171300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20240226 | 171200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20240226 | 171100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 14851 |
| 123 | 20240226 | 171000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20240226 | 170900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20240226 | 170800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20240226 | 170700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20240226 | 170600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20240226 | 170500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20240226 | 170400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20240226 | 170300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20240226 | 170200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20240226 | 170100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20240226 | 170000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20240226 | 165900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20240226 | 165800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20240226 | 165700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20240226 | 165600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20240226 | 165500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20240226 | 165400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20240226 | 165300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20240226 | 165200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20240226 | 165100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20240226 | 165000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20240226 | 164900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20240226 | 164800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20240226 | 164700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20240226 | 164600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20240226 | 164500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20240226 | 164400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20240226 | 164300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20240226 | 164200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20240226 | 164100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 14851 |
| 153 | 20240226 | 164000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20240226 | 163900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20240226 | 163800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20240226 | 163700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20240226 | 163600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20240226 | 163500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20240226 | 163400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20240226 | 163300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20240226 | 163200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20240226 | 163100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20240226 | 163000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20240226 | 162900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20240226 | 162800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20240226 | 162700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20240226 | 162600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20240226 | 162500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20240226 | 162400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20240226 | 162300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20240226 | 162200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20240226 | 162100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20240226 | 162000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20240226 | 161900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20240226 | 161800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20240226 | 161700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20240226 | 161600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20240226 | 161500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20240226 | 161400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20240226 | 161300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20240226 | 161200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20240226 | 161100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 14851 |
| 183 | 20240226 | 161000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20240226 | 160900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20240226 | 160800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20240226 | 160700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20240226 | 160600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20240226 | 160500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20240226 | 160400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20240226 | 160300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20240226 | 160200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20240226 | 160100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20240226 | 160000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20240226 | 155900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20240226 | 155800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20240226 | 155700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20240226 | 155600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20240226 | 155500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20240226 | 155400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20240226 | 155300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20240226 | 155200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20240226 | 155100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20240226 | 155000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20240226 | 154900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20240226 | 154800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20240226 | 154700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20240226 | 154600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20240226 | 154500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20240226 | 154400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20240226 | 154300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20240226 | 154200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20240226 | 154100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 14851 |
| 213 | 20240226 | 154000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20240226 | 153900 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 215 | 20240226 | 153800 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 216 | 20240226 | 153700 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 217 | 20240226 | 153600 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 218 | 20240226 | 153500 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20240226 | 153400 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20240226 | 153300 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20240226 | 153200 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 222 | 20240226 | 153100 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 0 |
| 223 | 20240226 | 153000 | 3412247170 | 3915 | 3915 | 3915 | 3915 | 14851 |
| 224 | 20240226 | 152900 | 3354105505 | 3910 | 3910 | 3910 | 3910 | 0 |
| 225 | 20240226 | 152800 | 3354105505 | 3910 | 3910 | 3910 | 3910 | 0 |
| 226 | 20240226 | 152700 | 3354105505 | 3910 | 3910 | 3910 | 3910 | 0 |
| 227 | 20240226 | 152600 | 3354105505 | 3910 | 3910 | 3910 | 3910 | 0 |
| 228 | 20240226 | 152500 | 3354105505 | 3910 | 3910 | 3910 | 3910 | 0 |
| 229 | 20240226 | 152400 | 3354105505 | 3910 | 3910 | 3910 | 3910 | 0 |
| 230 | 20240226 | 152300 | 3354105505 | 3910 | 3910 | 3910 | 3910 | 0 |
| 231 | 20240226 | 152200 | 3354105505 | 3910 | 3910 | 3910 | 3910 | 0 |
| 232 | 20240226 | 152100 | 3354105505 | 3910 | 3910 | 3910 | 3910 | 0 |
| 233 | 20240226 | 152000 | 3354105505 | 3910 | 3910 | 3910 | 3910 | 0 |
| 234 | 20240226 | 151900 | 3354105505 | 3910 | 3900 | 3910 | 3900 | 1530 |
| 235 | 20240226 | 151800 | 3348135355 | 3915 | 3920 | 3920 | 3905 | 3286 |
| 236 | 20240226 | 151700 | 3335293620 | 3920 | 3915 | 3925 | 3910 | 2827 |
| 237 | 20240226 | 151600 | 3324230730 | 3915 | 3915 | 3925 | 3910 | 2676 |
| 238 | 20240226 | 151500 | 3313752635 | 3915 | 3915 | 3915 | 3915 | 19 |
| 239 | 20240226 | 151400 | 3313678250 | 3925 | 3925 | 3925 | 3920 | 1743 |
| 240 | 20240226 | 151300 | 3306838650 | 3925 | 3930 | 3930 | 3925 | 28 |
| 241 | 20240226 | 151200 | 3306728710 | 3925 | 3930 | 3930 | 3925 | 377 |
| 242 | 20240226 | 151100 | 3305247200 | 3930 | 3925 | 3930 | 3925 | 2052 |
| 243 | 20240226 | 151000 | 3297188190 | 3920 | 3925 | 3925 | 3920 | 545 |
| 244 | 20240226 | 150900 | 3295050465 | 3925 | 3925 | 3930 | 3925 | 569 |
| 245 | 20240226 | 150800 | 3292817135 | 3920 | 3920 | 3920 | 3920 | 254 |
| 246 | 20240226 | 150700 | 3291821455 | 3920 | 3925 | 3925 | 3920 | 1313 |
| 247 | 20240226 | 150600 | 3286674490 | 3930 | 3935 | 3935 | 3920 | 1131 |
| 248 | 20240226 | 150500 | 3282237125 | 3935 | 3920 | 3935 | 3920 | 642 |
| 249 | 20240226 | 150400 | 3279717960 | 3920 | 3920 | 3925 | 3920 | 595 |
| 250 | 20240226 | 150300 | 3277385495 | 3920 | 3925 | 3940 | 3920 | 1108 |
| 251 | 20240226 | 150200 | 3273030020 | 3925 | 3935 | 3935 | 3925 | 160 |
| 252 | 20240226 | 150100 | 3272401970 | 3935 | 3920 | 3935 | 3920 | 1926 |
| 253 | 20240226 | 150000 | 3264831010 | 3920 | 3925 | 3925 | 3920 | 1053 |
| 254 | 20240226 | 145900 | 3260698100 | 3930 | 3930 | 3930 | 3920 | 2077 |
| 255 | 20240226 | 145800 | 3252535550 | 3930 | 3920 | 3930 | 3920 | 3257 |
| 256 | 20240226 | 145700 | 3239741840 | 3920 | 3920 | 3920 | 3920 | 1195 |
| 257 | 20240226 | 145600 | 3235057440 | 3920 | 3925 | 3925 | 3920 | 624 |
| 258 | 20240226 | 145500 | 3232611305 | 3920 | 3920 | 3920 | 3920 | 0 |
| 259 | 20240226 | 145400 | 3232611305 | 3920 | 3915 | 3920 | 3915 | 7123 |
| 260 | 20240226 | 145300 | 3204689190 | 3915 | 3915 | 3915 | 3915 | 322 |
| 261 | 20240226 | 145200 | 3203428560 | 3915 | 3905 | 3920 | 3905 | 2481 |
| 262 | 20240226 | 145100 | 3193723880 | 3905 | 3900 | 3905 | 3900 | 261 |
| 263 | 20240226 | 145000 | 3192705965 | 3905 | 3900 | 3905 | 3900 | 803 |
| 264 | 20240226 | 144900 | 3189574250 | 3910 | 3910 | 3910 | 3910 | 1 |
| 265 | 20240226 | 144800 | 3189570340 | 3910 | 3905 | 3910 | 3905 | 2379 |
| 266 | 20240226 | 144700 | 3180280335 | 3910 | 3910 | 3910 | 3910 | 9 |
| 267 | 20240226 | 144600 | 3180245145 | 3905 | 3910 | 3910 | 3905 | 651 |
| 268 | 20240226 | 144500 | 3177702355 | 3910 | 3910 | 3910 | 3905 | 148 |
| 269 | 20240226 | 144400 | 3177123765 | 3910 | 3910 | 3910 | 3910 | 0 |
| 270 | 20240226 | 144300 | 3177123765 | 3910 | 3910 | 3910 | 3905 | 1883 |
| 271 | 20240226 | 144200 | 3169765085 | 3915 | 3910 | 3915 | 3910 | 51 |
| 272 | 20240226 | 144100 | 3169565455 | 3915 | 3910 | 3915 | 3910 | 146 |
| 273 | 20240226 | 144000 | 3168994575 | 3915 | 3910 | 3915 | 3910 | 51 |
| 274 | 20240226 | 143900 | 3168795090 | 3915 | 3915 | 3915 | 3910 | 553 |
| 275 | 20240226 | 143800 | 3166632670 | 3915 | 3925 | 3925 | 3910 | 432 |
| 276 | 20240226 | 143700 | 3164941480 | 3920 | 3920 | 3920 | 3920 | 64 |
| 277 | 20240226 | 143600 | 3164690600 | 3920 | 3920 | 3920 | 3920 | 101 |
| 278 | 20240226 | 143500 | 3164294680 | 3910 | 3915 | 3915 | 3910 | 775 |
| 279 | 20240226 | 143400 | 3161261370 | 3915 | 3915 | 3920 | 3915 | 173 |
| 280 | 20240226 | 143300 | 3160584070 | 3925 | 3920 | 3925 | 3915 | 55 |
| 281 | 20240226 | 143200 | 3160368455 | 3925 | 3920 | 3925 | 3920 | 43 |
| 282 | 20240226 | 143100 | 3160199890 | 3915 | 3920 | 3925 | 3915 | 1014 |
| 283 | 20240226 | 143000 | 3156220710 | 3920 | 3915 | 3920 | 3915 | 107 |
| 284 | 20240226 | 142900 | 3155801385 | 3915 | 3920 | 3920 | 3910 | 271 |
| 285 | 20240226 | 142800 | 3154740515 | 3915 | 3915 | 3915 | 3915 | 314 |
| 286 | 20240226 | 142700 | 3153511205 | 3915 | 3915 | 3915 | 3915 | 59 |
| 287 | 20240226 | 142600 | 3153280220 | 3915 | 3915 | 3915 | 3915 | 93 |
| 288 | 20240226 | 142500 | 3152916125 | 3920 | 3915 | 3920 | 3915 | 67 |
| 289 | 20240226 | 142400 | 3152653815 | 3915 | 3915 | 3915 | 3915 | 75 |
| 290 | 20240226 | 142300 | 3152360190 | 3925 | 3925 | 3925 | 3920 | 1738 |
| 291 | 20240226 | 142200 | 3145547190 | 3925 | 3925 | 3925 | 3925 | 317 |
| 292 | 20240226 | 142100 | 3144302965 | 3930 | 3930 | 3930 | 3920 | 1660 |
| 293 | 20240226 | 142000 | 3137787720 | 3930 | 3930 | 3930 | 3930 | 1 |
| 294 | 20240226 | 141900 | 3137783790 | 3935 | 3930 | 3935 | 3925 | 667 |
| 295 | 20240226 | 141800 | 3135164955 | 3930 | 3930 | 3935 | 3925 | 7531 |
| 296 | 20240226 | 141700 | 3105577640 | 3935 | 3935 | 3935 | 3935 | 464 |
| 297 | 20240226 | 141600 | 3103751800 | 3930 | 3925 | 3930 | 3925 | 1804 |
| 298 | 20240226 | 141500 | 3096662475 | 3925 | 3925 | 3925 | 3920 | 2697 |
| 299 | 20240226 | 141400 | 3086078020 | 3920 | 3920 | 3925 | 3920 | 595 |
| 300 | 20240226 | 141300 | 3083745615 | 3925 | 3925 | 3925 | 3920 | 216 |
| 301 | 20240226 | 141200 | 3082897870 | 3925 | 3920 | 3925 | 3920 | 2 |
| 302 | 20240226 | 141100 | 3082890025 | 3920 | 3925 | 3925 | 3920 | 375 |
| 303 | 20240226 | 141000 | 3081419150 | 3925 | 3915 | 3925 | 3915 | 8634 |
| 304 | 20240226 | 140900 | 3047591585 | 3915 | 3915 | 3915 | 3915 | 3303 |
| 305 | 20240226 | 140800 | 3034660340 | 3910 | 3915 | 3915 | 3910 | 101 |
| 306 | 20240226 | 140700 | 3034265425 | 3915 | 3915 | 3920 | 3915 | 1711 |
| 307 | 20240226 | 140600 | 3027566805 | 3915 | 3915 | 3920 | 3915 | 2113 |
| 308 | 20240226 | 140500 | 3019294405 | 3915 | 3915 | 3915 | 3915 | 6 |
| 309 | 20240226 | 140400 | 3019270915 | 3910 | 3910 | 3910 | 3910 | 144 |
| 310 | 20240226 | 140300 | 3018707875 | 3915 | 3910 | 3915 | 3910 | 349 |
| 311 | 20240226 | 140200 | 3017341655 | 3910 | 3910 | 3910 | 3910 | 32 |
| 312 | 20240226 | 140100 | 3017216535 | 3915 | 3910 | 3915 | 3905 | 604 |
| 313 | 20240226 | 140000 | 3014855335 | 3915 | 3910 | 3915 | 3910 | 237 |
| 314 | 20240226 | 135900 | 3013927545 | 3910 | 3910 | 3910 | 3910 | 962 |
| 315 | 20240226 | 135800 | 3010166125 | 3915 | 3915 | 3915 | 3910 | 294 |
| 316 | 20240226 | 135700 | 3009016575 | 3910 | 3910 | 3910 | 3905 | 634 |
| 317 | 20240226 | 135600 | 3006538275 | 3910 | 3910 | 3910 | 3910 | 257 |
| 318 | 20240226 | 135500 | 3005533405 | 3905 | 3905 | 3905 | 3905 | 334 |
| 319 | 20240226 | 135400 | 3004229135 | 3905 | 3910 | 3910 | 3905 | 4 |
| 320 | 20240226 | 135300 | 3004213510 | 3905 | 3905 | 3910 | 3900 | 1818 |
| 321 | 20240226 | 135200 | 2997122170 | 3910 | 3910 | 3910 | 3910 | 1 |
| 322 | 20240226 | 135100 | 2997118260 | 3910 | 3905 | 3910 | 3905 | 21 |
| 323 | 20240226 | 135000 | 2997036250 | 3910 | 3910 | 3910 | 3910 | 1 |
| 324 | 20240226 | 134900 | 2997032340 | 3900 | 3910 | 3910 | 3900 | 181 |
| 325 | 20240226 | 134800 | 2996326330 | 3910 | 3910 | 3910 | 3910 | 0 |
| 326 | 20240226 | 134700 | 2996326330 | 3910 | 3910 | 3910 | 3900 | 1297 |
| 327 | 20240226 | 134600 | 2991265065 | 3910 | 3910 | 3910 | 3910 | 77 |
| 328 | 20240226 | 134500 | 2990963995 | 3900 | 3910 | 3910 | 3900 | 1012 |
| 329 | 20240226 | 134400 | 2987017035 | 3905 | 3905 | 3905 | 3900 | 3206 |
| 330 | 20240226 | 134300 | 2974513575 | 3905 | 3900 | 3910 | 3900 | 5168 |
| 331 | 20240226 | 134200 | 2954321735 | 3905 | 3895 | 3905 | 3895 | 1681 |
| 332 | 20240226 | 134100 | 2947766635 | 3900 | 3895 | 3900 | 3895 | 51 |
| 333 | 20240226 | 134000 | 2947567870 | 3890 | 3900 | 3900 | 3890 | 178 |
| 334 | 20240226 | 133900 | 2946875185 | 3890 | 3895 | 3900 | 3890 | 533 |
| 335 | 20240226 | 133800 | 2944799855 | 3895 | 3900 | 3900 | 3895 | 752 |
| 336 | 20240226 | 133700 | 2941870665 | 3900 | 3900 | 3900 | 3900 | 116 |
| 337 | 20240226 | 133600 | 2941418265 | 3905 | 3905 | 3905 | 3905 | 203 |
| 338 | 20240226 | 133500 | 2940625550 | 3905 | 3905 | 3905 | 3900 | 2338 |
| 339 | 20240226 | 133400 | 2931507095 | 3905 | 3905 | 3905 | 3905 | 1835 |
| 340 | 20240226 | 133300 | 2924341420 | 3905 | 3895 | 3905 | 3895 | 4345 |
| 341 | 20240226 | 133200 | 2907400665 | 3895 | 3885 | 3895 | 3885 | 765 |
| 342 | 20240226 | 133100 | 2904424930 | 3890 | 3890 | 3890 | 3890 | 209 |
| 343 | 20240226 | 133000 | 2903611920 | 3890 | 3885 | 3890 | 3880 | 308 |
| 344 | 20240226 | 132900 | 2902415365 | 3890 | 3885 | 3890 | 3880 | 748 |
| 345 | 20240226 | 132800 | 2899509280 | 3890 | 3890 | 3890 | 3885 | 682 |
| 346 | 20240226 | 132700 | 2896856940 | 3885 | 3885 | 3890 | 3885 | 499 |
| 347 | 20240226 | 132600 | 2894917335 | 3890 | 3880 | 3890 | 3880 | 2941 |
| 348 | 20240226 | 132500 | 2883485170 | 3885 | 3885 | 3885 | 3885 | 1 |
| 349 | 20240226 | 132400 | 2883481285 | 3880 | 3885 | 3885 | 3880 | 78 |
| 350 | 20240226 | 132300 | 2883178545 | 3885 | 3880 | 3885 | 3880 | 11 |
| 351 | 20240226 | 132200 | 2883135820 | 3880 | 3885 | 3885 | 3880 | 316 |
| 352 | 20240226 | 132100 | 2881909590 | 3880 | 3885 | 3885 | 3880 | 30 |
| 353 | 20240226 | 132000 | 2881793185 | 3880 | 3880 | 3880 | 3875 | 1290 |
| 354 | 20240226 | 131900 | 2876787990 | 3885 | 3880 | 3885 | 3880 | 598 |
| 355 | 20240226 | 131800 | 2874467740 | 3875 | 3870 | 3880 | 3870 | 2195 |
| 356 | 20240226 | 131700 | 2865951725 | 3875 | 3875 | 3875 | 3870 | 29 |
| 357 | 20240226 | 131600 | 2865839365 | 3870 | 3870 | 3880 | 3870 | 1175 |
| 358 | 20240226 | 131500 | 2861286990 | 3870 | 3870 | 3875 | 3870 | 13 |
| 359 | 20240226 | 131400 | 2861236625 | 3865 | 3875 | 3880 | 3865 | 2270 |
| 360 | 20240226 | 131300 | 2852455410 | 3865 | 3865 | 3865 | 3865 | 1757 |
| 361 | 20240226 | 131200 | 2845664605 | 3865 | 3870 | 3870 | 3865 | 507 |
| 362 | 20240226 | 131100 | 2843702535 | 3870 | 3870 | 3880 | 3865 | 715 |
| 363 | 20240226 | 131000 | 2840935495 | 3870 | 3870 | 3880 | 3865 | 366 |
| 364 | 20240226 | 130900 | 2839519330 | 3870 | 3880 | 3880 | 3870 | 1165 |
| 365 | 20240226 | 130800 | 2835010615 | 3870 | 3880 | 3880 | 3870 | 9011 |
| 366 | 20240226 | 130700 | 2800123300 | 3880 | 3880 | 3880 | 3875 | 13 |
| 367 | 20240226 | 130600 | 2800072910 | 3880 | 3880 | 3880 | 3880 | 3 |
| 368 | 20240226 | 130500 | 2800061270 | 3880 | 3880 | 3880 | 3875 | 527 |
| 369 | 20240226 | 130400 | 2798019135 | 3875 | 3875 | 3875 | 3875 | 65 |
| 370 | 20240226 | 130300 | 2797767260 | 3875 | 3875 | 3875 | 3870 | 621 |
| 371 | 20240226 | 130200 | 2795361135 | 3875 | 3875 | 3880 | 3870 | 4722 |
| 372 | 20240226 | 130100 | 2777086650 | 3880 | 3870 | 3880 | 3865 | 3271 |
| 373 | 20240226 | 130000 | 2764442475 | 3870 | 3865 | 3880 | 3865 | 1411 |
| 374 | 20240226 | 125900 | 2758984295 | 3870 | 3875 | 3875 | 3865 | 6272 |
| 375 | 20240226 | 125800 | 2734704610 | 3875 | 3880 | 3880 | 3875 | 512 |
| 376 | 20240226 | 125700 | 2732720195 | 3880 | 3880 | 3885 | 3880 | 225 |
| 377 | 20240226 | 125600 | 2731847185 | 3880 | 3880 | 3880 | 3880 | 596 |
| 378 | 20240226 | 125500 | 2729534705 | 3875 | 3875 | 3880 | 3875 | 836 |
| 379 | 20240226 | 125400 | 2726294745 | 3875 | 3875 | 3880 | 3875 | 160 |
| 380 | 20240226 | 125300 | 2725674685 | 3885 | 3880 | 3885 | 3875 | 1001 |
| 381 | 20240226 | 125200 | 2721794175 | 3885 | 3880 | 3885 | 3880 | 220 |
| 382 | 20240226 | 125100 | 2720940560 | 3880 | 3885 | 3885 | 3880 | 359 |
| 383 | 20240226 | 125000 | 2719547385 | 3885 | 3880 | 3885 | 3880 | 1569 |
| 384 | 20240226 | 124900 | 2713454655 | 3880 | 3885 | 3885 | 3870 | 3584 |
| 385 | 20240226 | 124800 | 2699559230 | 3885 | 3885 | 3885 | 3885 | 2 |
| 386 | 20240226 | 124700 | 2699551460 | 3880 | 3880 | 3880 | 3880 | 308 |
| 387 | 20240226 | 124600 | 2698356420 | 3880 | 3880 | 3880 | 3875 | 1744 |
| 388 | 20240226 | 124500 | 2691598385 | 3885 | 3875 | 3885 | 3875 | 37 |
| 389 | 20240226 | 124400 | 2691454870 | 3875 | 3875 | 3885 | 3870 | 3028 |
| 390 | 20240226 | 124300 | 2679727245 | 3875 | 3875 | 3885 | 3875 | 1158 |
| 391 | 20240226 | 124200 | 2675239910 | 3875 | 3875 | 3885 | 3875 | 56 |
| 392 | 20240226 | 124100 | 2675022805 | 3875 | 3885 | 3885 | 3875 | 8 |
| 393 | 20240226 | 124000 | 2674991775 | 3875 | 3885 | 3885 | 3875 | 13 |
| 394 | 20240226 | 123900 | 2674941380 | 3885 | 3880 | 3890 | 3880 | 222 |
| 395 | 20240226 | 123800 | 2674079905 | 3875 | 3885 | 3885 | 3875 | 2950 |
| 396 | 20240226 | 123700 | 2662634165 | 3890 | 3890 | 3895 | 3885 | 343 |
| 397 | 20240226 | 123600 | 2661301370 | 3890 | 3885 | 3890 | 3885 | 547 |
| 398 | 20240226 | 123500 | 2659175270 | 3885 | 3885 | 3885 | 3880 | 139 |
| 399 | 20240226 | 123400 | 2658635305 | 3885 | 3885 | 3885 | 3885 | 5 |
| 400 | 20240226 | 123300 | 2658615880 | 3880 | 3885 | 3885 | 3880 | 111 |
| 401 | 20240226 | 123200 | 2658184890 | 3885 | 3885 | 3885 | 3885 | 242 |
| 402 | 20240226 | 123100 | 2657244720 | 3885 | 3885 | 3885 | 3885 | 72 |
| 403 | 20240226 | 123000 | 2656965000 | 3885 | 3880 | 3885 | 3880 | 159 |
| 404 | 20240226 | 122900 | 2656348070 | 3885 | 3880 | 3885 | 3880 | 69 |
| 405 | 20240226 | 122800 | 2656080285 | 3880 | 3885 | 3890 | 3880 | 776 |
| 406 | 20240226 | 122700 | 2653069255 | 3885 | 3880 | 3890 | 3875 | 767 |
| 407 | 20240226 | 122600 | 2650095495 | 3880 | 3880 | 3880 | 3880 | 4 |
| 408 | 20240226 | 122500 | 2650079975 | 3890 | 3880 | 3890 | 3875 | 439 |
| 409 | 20240226 | 122400 | 2648377150 | 3880 | 3880 | 3880 | 3880 | 77 |
| 410 | 20240226 | 122300 | 2648078390 | 3880 | 3880 | 3890 | 3875 | 717 |
| 411 | 20240226 | 122200 | 2645299950 | 3880 | 3890 | 3890 | 3880 | 1354 |
| 412 | 20240226 | 122100 | 2640046400 | 3895 | 3875 | 3895 | 3875 | 1326 |
| 413 | 20240226 | 122000 | 2634901910 | 3880 | 3885 | 3885 | 3875 | 1335 |
| 414 | 20240226 | 121900 | 2629722095 | 3895 | 3895 | 3895 | 3890 | 873 |
| 415 | 20240226 | 121800 | 2626324690 | 3895 | 3885 | 3895 | 3885 | 61 |
| 416 | 20240226 | 121700 | 2626087425 | 3885 | 3880 | 3885 | 3880 | 587 |
| 417 | 20240226 | 121600 | 2623807095 | 3875 | 3885 | 3885 | 3875 | 36 |
| 418 | 20240226 | 121500 | 2623667495 | 3880 | 3870 | 3880 | 3870 | 1047 |
| 419 | 20240226 | 121400 | 2619610435 | 3870 | 3875 | 3875 | 3870 | 771 |
| 420 | 20240226 | 121300 | 2616622900 | 3875 | 3880 | 3890 | 3865 | 13743 |
| 421 | 20240226 | 121200 | 2563410340 | 3885 | 3885 | 3885 | 3885 | 480 |
| 422 | 20240226 | 121100 | 2561545540 | 3885 | 3880 | 3885 | 3880 | 876 |
| 423 | 20240226 | 121000 | 2558143605 | 3880 | 3885 | 3885 | 3880 | 110 |
| 424 | 20240226 | 120900 | 2557716800 | 3885 | 3890 | 3890 | 3875 | 2953 |
| 425 | 20240226 | 120800 | 2546271550 | 3890 | 3895 | 3895 | 3875 | 1165 |
| 426 | 20240226 | 120700 | 2541751810 | 3895 | 3895 | 3895 | 3880 | 3006 |
| 427 | 20240226 | 120600 | 2530084870 | 3885 | 3895 | 3900 | 3885 | 7105 |
| 428 | 20240226 | 120500 | 2502452035 | 3900 | 3900 | 3900 | 3900 | 29 |
| 429 | 20240226 | 120400 | 2502338935 | 3900 | 3900 | 3900 | 3900 | 287 |
| 430 | 20240226 | 120300 | 2501219635 | 3900 | 3900 | 3900 | 3900 | 208 |
| 431 | 20240226 | 120200 | 2500408435 | 3900 | 3900 | 3900 | 3900 | 10 |
| 432 | 20240226 | 120100 | 2500369435 | 3900 | 3905 | 3905 | 3900 | 2045 |
| 433 | 20240226 | 120000 | 2492393255 | 3910 | 3905 | 3910 | 3905 | 200 |
| 434 | 20240226 | 115900 | 2491612240 | 3905 | 3910 | 3910 | 3905 | 1302 |
| 435 | 20240226 | 115800 | 2486526425 | 3905 | 3910 | 3910 | 3905 | 1195 |
| 436 | 20240226 | 115700 | 2481859445 | 3910 | 3910 | 3910 | 3910 | 2 |
| 437 | 20240226 | 115600 | 2481851625 | 3910 | 3910 | 3910 | 3910 | 0 |
| 438 | 20240226 | 115500 | 2481851625 | 3910 | 3910 | 3910 | 3910 | 190 |
| 439 | 20240226 | 115400 | 2481108725 | 3915 | 3910 | 3915 | 3910 | 1064 |
| 440 | 20240226 | 115300 | 2476948480 | 3910 | 3905 | 3910 | 3905 | 639 |
| 441 | 20240226 | 115200 | 2474452920 | 3900 | 3905 | 3905 | 3900 | 42 |
| 442 | 20240226 | 115100 | 2474288970 | 3905 | 3900 | 3905 | 3900 | 230 |
| 443 | 20240226 | 115000 | 2473390825 | 3905 | 3905 | 3905 | 3905 | 101 |
| 444 | 20240226 | 114900 | 2472996420 | 3900 | 3900 | 3900 | 3900 | 101 |
| 445 | 20240226 | 114800 | 2472602520 | 3900 | 3910 | 3910 | 3900 | 169 |
| 446 | 20240226 | 114700 | 2471943305 | 3910 | 3910 | 3910 | 3910 | 14 |
| 447 | 20240226 | 114600 | 2471888565 | 3910 | 3905 | 3910 | 3905 | 63 |
| 448 | 20240226 | 114500 | 2471642345 | 3905 | 3900 | 3905 | 3895 | 513 |
| 449 | 20240226 | 114400 | 2469643425 | 3905 | 3900 | 3905 | 3900 | 234 |
| 450 | 20240226 | 114300 | 2468730770 | 3900 | 3900 | 3900 | 3900 | 504 |
| 451 | 20240226 | 114200 | 2466765170 | 3890 | 3890 | 3890 | 3890 | 201 |
| 452 | 20240226 | 114100 | 2465983280 | 3885 | 3890 | 3890 | 3885 | 1125 |
| 453 | 20240226 | 114000 | 2461611650 | 3890 | 3890 | 3890 | 3890 | 400 |
| 454 | 20240226 | 113900 | 2460055650 | 3890 | 3900 | 3900 | 3890 | 1028 |
| 455 | 20240226 | 113800 | 2456051585 | 3900 | 3895 | 3900 | 3895 | 16 |
| 456 | 20240226 | 113700 | 2455989235 | 3905 | 3905 | 3905 | 3905 | 200 |
| 457 | 20240226 | 113600 | 2455208235 | 3905 | 3885 | 3905 | 3885 | 102 |
| 458 | 20240226 | 113500 | 2454809945 | 3885 | 3885 | 3905 | 3885 | 194 |
| 459 | 20240226 | 113400 | 2454056215 | 3885 | 3890 | 3890 | 3885 | 602 |
| 460 | 20240226 | 113300 | 2451716740 | 3900 | 3890 | 3900 | 3890 | 153 |
| 461 | 20240226 | 113200 | 2451120570 | 3890 | 3900 | 3900 | 3885 | 5151 |
| 462 | 20240226 | 113100 | 2431062440 | 3905 | 3905 | 3910 | 3905 | 2047 |
| 463 | 20240226 | 113000 | 2423064055 | 3905 | 3900 | 3910 | 3900 | 611 |
| 464 | 20240226 | 112900 | 2420679815 | 3900 | 3895 | 3900 | 3895 | 6 |
| 465 | 20240226 | 112800 | 2420656420 | 3900 | 3900 | 3900 | 3895 | 151 |
| 466 | 20240226 | 112700 | 2420067525 | 3900 | 3895 | 3900 | 3895 | 7 |
| 467 | 20240226 | 112600 | 2420040255 | 3905 | 3895 | 3905 | 3890 | 194 |
| 468 | 20240226 | 112500 | 2419285380 | 3895 | 3895 | 3895 | 3890 | 4116 |
| 469 | 20240226 | 112400 | 2403274045 | 3895 | 3900 | 3900 | 3895 | 495 |
| 470 | 20240226 | 112300 | 2401346005 | 3895 | 3895 | 3895 | 3895 | 500 |
| 471 | 20240226 | 112200 | 2399398505 | 3910 | 3905 | 3910 | 3900 | 2230 |
| 472 | 20240226 | 112100 | 2390699345 | 3910 | 3910 | 3910 | 3910 | 156 |
| 473 | 20240226 | 112000 | 2390089385 | 3915 | 3915 | 3915 | 3910 | 1679 |
| 474 | 20240226 | 111900 | 2383523795 | 3915 | 3910 | 3915 | 3910 | 714 |
| 475 | 20240226 | 111800 | 2380731950 | 3910 | 3910 | 3910 | 3910 | 40 |
| 476 | 20240226 | 111700 | 2380575550 | 3910 | 3905 | 3910 | 3905 | 187 |
| 477 | 20240226 | 111600 | 2379844945 | 3905 | 3905 | 3905 | 3905 | 400 |
| 478 | 20240226 | 111500 | 2378282945 | 3905 | 3905 | 3910 | 3900 | 145 |
| 479 | 20240226 | 111400 | 2377716765 | 3900 | 3910 | 3910 | 3900 | 1999 |
| 480 | 20240226 | 111300 | 2369914155 | 3905 | 3900 | 3905 | 3900 | 490 |
| 481 | 20240226 | 111200 | 2368002655 | 3910 | 3910 | 3910 | 3910 | 23 |
| 482 | 20240226 | 111100 | 2367912725 | 3910 | 3900 | 3910 | 3900 | 2013 |
| 483 | 20240226 | 111000 | 2360061015 | 3905 | 3905 | 3915 | 3905 | 2281 |
| 484 | 20240226 | 110900 | 2351153700 | 3905 | 3895 | 3905 | 3895 | 1741 |
| 485 | 20240226 | 110800 | 2344361490 | 3900 | 3895 | 3900 | 3895 | 3066 |
| 486 | 20240226 | 110700 | 2332410795 | 3895 | 3895 | 3895 | 3890 | 147 |
| 487 | 20240226 | 110600 | 2331838255 | 3895 | 3900 | 3900 | 3895 | 124 |
| 488 | 20240226 | 110500 | 2331355225 | 3900 | 3890 | 3900 | 3890 | 1222 |
| 489 | 20240226 | 110400 | 2326596925 | 3890 | 3890 | 3890 | 3890 | 220 |
| 490 | 20240226 | 110300 | 2325741125 | 3900 | 3890 | 3900 | 3885 | 3101 |
| 491 | 20240226 | 110200 | 2313691715 | 3885 | 3900 | 3900 | 3885 | 6917 |
| 492 | 20240226 | 110100 | 2286792535 | 3900 | 3900 | 3900 | 3900 | 758 |
| 493 | 20240226 | 110000 | 2283836335 | 3895 | 3900 | 3905 | 3895 | 433 |
| 494 | 20240226 | 105900 | 2282148820 | 3900 | 3875 | 3900 | 3875 | 4179 |
| 495 | 20240226 | 105800 | 2265917670 | 3895 | 3900 | 3910 | 3870 | 16583 |
| 496 | 20240226 | 105700 | 2201470380 | 3900 | 3910 | 3910 | 3900 | 697 |
| 497 | 20240226 | 105600 | 2198750970 | 3910 | 3900 | 3910 | 3900 | 338 |
| 498 | 20240226 | 105500 | 2197430900 | 3900 | 3895 | 3910 | 3895 | 53 |
| 499 | 20240226 | 105400 | 2197224195 | 3900 | 3900 | 3900 | 3900 | 7001 |
| 500 | 20240226 | 105300 | 2169920295 | 3920 | 3920 | 3920 | 3905 | 3106 |
| 501 | 20240226 | 105200 | 2157781335 | 3920 | 3910 | 3920 | 3910 | 250 |
| 502 | 20240226 | 105100 | 2156803465 | 3910 | 3910 | 3910 | 3905 | 4053 |
| 503 | 20240226 | 105000 | 2140976245 | 3910 | 3910 | 3910 | 3910 | 6 |
| 504 | 20240226 | 104900 | 2140952785 | 3910 | 3910 | 3910 | 3910 | 12 |
| 505 | 20240226 | 104800 | 2140905865 | 3910 | 3910 | 3910 | 3910 | 183 |
| 506 | 20240226 | 104700 | 2140190335 | 3915 | 3915 | 3920 | 3905 | 9776 |
| 507 | 20240226 | 104600 | 2101937460 | 3920 | 3915 | 3920 | 3915 | 362 |
| 508 | 20240226 | 104500 | 2100518810 | 3920 | 3920 | 3920 | 3915 | 281 |
| 509 | 20240226 | 104400 | 2099417765 | 3930 | 3925 | 3930 | 3915 | 1853 |
| 510 | 20240226 | 104300 | 2092147900 | 3930 | 3925 | 3930 | 3925 | 187 |
| 511 | 20240226 | 104200 | 2091413145 | 3925 | 3920 | 3925 | 3920 | 316 |
| 512 | 20240226 | 104100 | 2090173820 | 3920 | 3925 | 3925 | 3920 | 767 |
| 513 | 20240226 | 104000 | 2087166980 | 3925 | 3915 | 3925 | 3915 | 356 |
| 514 | 20240226 | 103900 | 2085771480 | 3915 | 3920 | 3920 | 3915 | 1006 |
| 515 | 20240226 | 103800 | 2081831815 | 3920 | 3920 | 3925 | 3920 | 505 |
| 516 | 20240226 | 103700 | 2079852115 | 3925 | 3920 | 3925 | 3920 | 102 |
| 517 | 20240226 | 103600 | 2079452245 | 3930 | 3925 | 3930 | 3920 | 1876 |
| 518 | 20240226 | 103500 | 2072093675 | 3920 | 3925 | 3925 | 3920 | 736 |
| 519 | 20240226 | 103400 | 2069207510 | 3925 | 3920 | 3925 | 3915 | 2361 |
| 520 | 20240226 | 103300 | 2059952510 | 3920 | 3920 | 3920 | 3915 | 47 |
| 521 | 20240226 | 103200 | 2059768320 | 3915 | 3930 | 3930 | 3915 | 1413 |
| 522 | 20240226 | 103100 | 2054228230 | 3930 | 3930 | 3930 | 3925 | 2260 |
| 523 | 20240226 | 103000 | 2045355590 | 3930 | 3920 | 3930 | 3920 | 4602 |
| 524 | 20240226 | 102900 | 2027313545 | 3925 | 3930 | 3930 | 3920 | 256 |
| 525 | 20240226 | 102800 | 2026309380 | 3925 | 3910 | 3925 | 3910 | 4600 |
| 526 | 20240226 | 102700 | 2008296235 | 3910 | 3905 | 3915 | 3905 | 1211 |
| 527 | 20240226 | 102600 | 2003561245 | 3910 | 3905 | 3910 | 3900 | 2575 |
| 528 | 20240226 | 102500 | 1993506860 | 3905 | 3915 | 3920 | 3905 | 3961 |
| 529 | 20240226 | 102400 | 1978019615 | 3915 | 3910 | 3915 | 3910 | 1238 |
| 530 | 20240226 | 102300 | 1973178920 | 3910 | 3900 | 3910 | 3895 | 3086 |
| 531 | 20240226 | 102200 | 1961141705 | 3900 | 3890 | 3900 | 3880 | 11846 |
| 532 | 20240226 | 102100 | 1915075970 | 3890 | 3890 | 3900 | 3880 | 17536 |
| 533 | 20240226 | 102000 | 1846878750 | 3885 | 3895 | 3905 | 3880 | 25652 |
| 534 | 20240226 | 101900 | 1747174925 | 3895 | 3910 | 3915 | 3895 | 10427 |
| 535 | 20240226 | 101800 | 1706542130 | 3905 | 3900 | 3910 | 3900 | 10032 |
| 536 | 20240226 | 101700 | 1667416945 | 3905 | 3915 | 3915 | 3905 | 5200 |
| 537 | 20240226 | 101600 | 1647105580 | 3915 | 3920 | 3920 | 3910 | 707 |
| 538 | 20240226 | 101500 | 1644338760 | 3920 | 3925 | 3925 | 3920 | 71 |
| 539 | 20240226 | 101400 | 1644060435 | 3920 | 3915 | 3925 | 3915 | 1262 |
| 540 | 20240226 | 101300 | 1639115950 | 3900 | 3905 | 3915 | 3900 | 5038 |
| 541 | 20240226 | 101200 | 1619447315 | 3905 | 3905 | 3915 | 3900 | 6848 |
| 542 | 20240226 | 101100 | 1592734875 | 3915 | 3910 | 3915 | 3900 | 9850 |
| 543 | 20240226 | 101000 | 1554267380 | 3910 | 3920 | 3920 | 3910 | 10033 |
| 544 | 20240226 | 100900 | 1515017015 | 3920 | 3920 | 3930 | 3915 | 2805 |
| 545 | 20240226 | 100800 | 1504021970 | 3930 | 3925 | 3930 | 3920 | 3022 |
| 546 | 20240226 | 100700 | 1492162450 | 3930 | 3935 | 3935 | 3930 | 1863 |
| 547 | 20240226 | 100600 | 1484840800 | 3935 | 3930 | 3935 | 3925 | 489 |
| 548 | 20240226 | 100500 | 1482918455 | 3925 | 3925 | 3925 | 3920 | 4055 |
| 549 | 20240226 | 100400 | 1467012855 | 3930 | 3925 | 3930 | 3925 | 2004 |
| 550 | 20240226 | 100300 | 1459147145 | 3925 | 3925 | 3935 | 3925 | 1750 |
| 551 | 20240226 | 100200 | 1452277395 | 3925 | 3930 | 3935 | 3925 | 7690 |
| 552 | 20240226 | 100100 | 1422091045 | 3935 | 3940 | 3945 | 3930 | 766 |
| 553 | 20240226 | 100000 | 1419078215 | 3925 | 3940 | 3945 | 3925 | 5489 |
| 554 | 20240226 | 095900 | 1397497125 | 3930 | 3950 | 3950 | 3930 | 3670 |
| 555 | 20240226 | 095800 | 1383062245 | 3950 | 3950 | 3950 | 3940 | 1702 |
| 556 | 20240226 | 095700 | 1376354395 | 3950 | 3945 | 3955 | 3940 | 2233 |
| 557 | 20240226 | 095600 | 1367554245 | 3945 | 3955 | 3955 | 3945 | 859 |
| 558 | 20240226 | 095500 | 1364163940 | 3945 | 3950 | 3965 | 3945 | 2442 |
| 559 | 20240226 | 095400 | 1354507380 | 3950 | 3970 | 3970 | 3950 | 886 |
| 560 | 20240226 | 095300 | 1351002795 | 3955 | 3950 | 3965 | 3950 | 1494 |
| 561 | 20240226 | 095200 | 1345097080 | 3950 | 3945 | 3960 | 3945 | 1532 |
| 562 | 20240226 | 095100 | 1339052515 | 3945 | 3960 | 3960 | 3945 | 3075 |
| 563 | 20240226 | 095000 | 1326899535 | 3965 | 3975 | 3985 | 3965 | 1022 |
| 564 | 20240226 | 094900 | 1322845925 | 3985 | 3980 | 3985 | 3975 | 203 |
| 565 | 20240226 | 094800 | 1322037990 | 3975 | 3985 | 3985 | 3975 | 329 |
| 566 | 20240226 | 094700 | 1320729975 | 3985 | 3985 | 3985 | 3985 | 306 |
| 567 | 20240226 | 094600 | 1319510565 | 3985 | 3985 | 3985 | 3980 | 1294 |
| 568 | 20240226 | 094500 | 1314360435 | 3980 | 3980 | 3980 | 3980 | 3 |
| 569 | 20240226 | 094400 | 1314348495 | 3985 | 3955 | 3985 | 3950 | 3099 |
| 570 | 20240226 | 094300 | 1302062975 | 3950 | 3955 | 3955 | 3950 | 301 |
| 571 | 20240226 | 094200 | 1300873525 | 3955 | 3950 | 3955 | 3950 | 373 |
| 572 | 20240226 | 094100 | 1299399620 | 3955 | 3970 | 3970 | 3955 | 1240 |
| 573 | 20240226 | 094000 | 1294488345 | 3970 | 3965 | 3970 | 3940 | 5519 |
| 574 | 20240226 | 093900 | 1272685015 | 3970 | 3980 | 3980 | 3955 | 2946 |
| 575 | 20240226 | 093800 | 1261005970 | 3980 | 3980 | 3985 | 3965 | 1284 |
| 576 | 20240226 | 093700 | 1255903660 | 3990 | 3985 | 4000 | 3985 | 6510 |
| 577 | 20240226 | 093600 | 1229961060 | 3985 | 3990 | 4000 | 3985 | 2012 |
| 578 | 20240226 | 093500 | 1221939480 | 4005 | 4000 | 4005 | 3990 | 4696 |
| 579 | 20240226 | 093400 | 1203197200 | 4000 | 4005 | 4005 | 3995 | 2388 |
| 580 | 20240226 | 093300 | 1193648695 | 4005 | 4020 | 4020 | 4005 | 1398 |
| 581 | 20240226 | 093200 | 1188045455 | 4020 | 4015 | 4020 | 4010 | 667 |
| 582 | 20240226 | 093100 | 1185365940 | 4015 | 4010 | 4020 | 4005 | 8734 |
| 583 | 20240226 | 093000 | 1150334875 | 4005 | 3995 | 4005 | 3990 | 5507 |
| 584 | 20240226 | 092900 | 1128318080 | 3995 | 3990 | 4000 | 3985 | 2187 |
| 585 | 20240226 | 092800 | 1119587960 | 3990 | 3995 | 3995 | 3990 | 1098 |
| 586 | 20240226 | 092700 | 1115201560 | 3995 | 3985 | 3995 | 3980 | 1810 |
| 587 | 20240226 | 092600 | 1107984960 | 3975 | 3990 | 3990 | 3975 | 1065 |
| 588 | 20240226 | 092500 | 1103745350 | 3980 | 3980 | 3990 | 3980 | 2532 |
| 589 | 20240226 | 092400 | 1093667980 | 3980 | 4000 | 4000 | 3980 | 4703 |
| 590 | 20240226 | 092300 | 1074924575 | 3995 | 4000 | 4000 | 3995 | 264 |
| 591 | 20240226 | 092200 | 1073869225 | 4000 | 4000 | 4000 | 4000 | 203 |
| 592 | 20240226 | 092100 | 1073057225 | 4005 | 4000 | 4005 | 3995 | 1890 |
| 593 | 20240226 | 092000 | 1065501715 | 4000 | 3990 | 4005 | 3985 | 7269 |
| 594 | 20240226 | 091900 | 1036487165 | 3985 | 3965 | 3985 | 3960 | 8413 |
| 595 | 20240226 | 091800 | 1003031405 | 3975 | 3965 | 3975 | 3960 | 10368 |
| 596 | 20240226 | 091700 | 961921065 | 3965 | 3940 | 3965 | 3940 | 8770 |
| 597 | 20240226 | 091600 | 927255445 | 3945 | 3930 | 3945 | 3930 | 1416 |
| 598 | 20240226 | 091500 | 921690385 | 3930 | 3940 | 3950 | 3930 | 4187 |
| 599 | 20240226 | 091400 | 905214530 | 3950 | 3950 | 3950 | 3940 | 414 |
| 600 | 20240226 | 091300 | 903579730 | 3945 | 3945 | 3945 | 3935 | 6644 |
| 601 | 20240226 | 091200 | 877414500 | 3950 | 3960 | 3960 | 3940 | 4702 |
| 602 | 20240226 | 091100 | 858865860 | 3955 | 3965 | 3970 | 3950 | 2595 |
| 603 | 20240226 | 091000 | 848591250 | 3945 | 3930 | 3970 | 3930 | 12379 |
| 604 | 20240226 | 090900 | 799721575 | 3930 | 3940 | 3940 | 3920 | 3519 |
| 605 | 20240226 | 090800 | 785914240 | 3935 | 3935 | 3950 | 3920 | 6001 |
| 606 | 20240226 | 090700 | 762307200 | 3925 | 3935 | 3935 | 3920 | 3080 |
| 607 | 20240226 | 090600 | 750211110 | 3930 | 3920 | 3940 | 3920 | 4510 |
| 608 | 20240226 | 090500 | 732497560 | 3920 | 3925 | 3940 | 3900 | 43523 |
| 609 | 20240226 | 090400 | 562499435 | 3925 | 3930 | 3940 | 3920 | 16170 |
| 610 | 20240226 | 090300 | 499048230 | 3925 | 3985 | 3985 | 3900 | 47236 |
| 611 | 20240226 | 090200 | 313150835 | 3985 | 3980 | 4015 | 3980 | 5159 |
| 612 | 20240226 | 090100 | 292534030 | 3975 | 3935 | 3975 | 3900 | 15858 |
| 613 | 20240226 | 090000 | 230355205 | 3920 | 4000 | 4000 | 3910 | 57908 |