29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 185300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 5966 |
| 3 | 20240226 | 185200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20240226 | 185100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20240226 | 185000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20240226 | 184900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20240226 | 184800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20240226 | 184700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20240226 | 184600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20240226 | 184500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20240226 | 184400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20240226 | 184300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20240226 | 184200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20240226 | 184100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20240226 | 184000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20240226 | 183900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20240226 | 183800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20240226 | 183700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20240226 | 183600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20240226 | 183500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20240226 | 183400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20240226 | 183300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20240226 | 183200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20240226 | 183100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20240226 | 183000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20240226 | 182900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20240226 | 182800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20240226 | 182700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20240226 | 182600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20240226 | 182500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20240226 | 182400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20240226 | 182300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 5966 |
| 33 | 20240226 | 182200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20240226 | 182100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20240226 | 182000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20240226 | 181900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20240226 | 181800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20240226 | 181700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20240226 | 181600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20240226 | 181500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20240226 | 181400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20240226 | 181300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20240226 | 181200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20240226 | 181100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20240226 | 181000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20240226 | 180900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20240226 | 180800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20240226 | 180700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20240226 | 180600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20240226 | 180500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20240226 | 180400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20240226 | 180300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20240226 | 180200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20240226 | 180100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20240226 | 180000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20240226 | 175900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20240226 | 175800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20240226 | 175700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20240226 | 175600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20240226 | 175500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20240226 | 175400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20240226 | 175300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 5966 |
| 63 | 20240226 | 175200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20240226 | 175100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20240226 | 175000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20240226 | 174900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20240226 | 174800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20240226 | 174700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20240226 | 174600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20240226 | 174500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20240226 | 174400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20240226 | 174300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20240226 | 174200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20240226 | 174100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20240226 | 174000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20240226 | 173900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20240226 | 173800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20240226 | 173700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20240226 | 173600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20240226 | 173500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20240226 | 173400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20240226 | 173300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20240226 | 173200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20240226 | 173100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20240226 | 173000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20240226 | 172900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20240226 | 172800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20240226 | 172700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20240226 | 172600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20240226 | 172500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20240226 | 172400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20240226 | 172300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 5966 |
| 93 | 20240226 | 172200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20240226 | 172100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20240226 | 172000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20240226 | 171900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20240226 | 171800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20240226 | 171700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20240226 | 171600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20240226 | 171500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20240226 | 171400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20240226 | 171300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20240226 | 171200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20240226 | 171100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20240226 | 171000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20240226 | 170900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20240226 | 170800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20240226 | 170700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20240226 | 170600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20240226 | 170500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20240226 | 170400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20240226 | 170300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20240226 | 170200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20240226 | 170100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20240226 | 170000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20240226 | 165900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20240226 | 165800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20240226 | 165700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20240226 | 165600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20240226 | 165500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20240226 | 165400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20240226 | 165300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 5966 |
| 123 | 20240226 | 165200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20240226 | 165100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20240226 | 165000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20240226 | 164900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20240226 | 164800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20240226 | 164700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20240226 | 164600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20240226 | 164500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20240226 | 164400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20240226 | 164300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20240226 | 164200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20240226 | 164100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20240226 | 164000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20240226 | 163900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20240226 | 163800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20240226 | 163700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20240226 | 163600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20240226 | 163500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20240226 | 163400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20240226 | 163300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20240226 | 163200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20240226 | 163100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20240226 | 163000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20240226 | 162900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20240226 | 162800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20240226 | 162700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20240226 | 162600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20240226 | 162500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20240226 | 162400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20240226 | 162300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 5966 |
| 153 | 20240226 | 162200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20240226 | 162100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20240226 | 162000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20240226 | 161900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20240226 | 161800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20240226 | 161700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20240226 | 161600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20240226 | 161500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20240226 | 161400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20240226 | 161300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20240226 | 161200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20240226 | 161100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20240226 | 161000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20240226 | 160900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20240226 | 160800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20240226 | 160700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20240226 | 160600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20240226 | 160500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20240226 | 160400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20240226 | 160300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20240226 | 160200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20240226 | 160100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20240226 | 160000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20240226 | 155900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20240226 | 155800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20240226 | 155700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20240226 | 155600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20240226 | 155500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20240226 | 155400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20240226 | 155300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 5966 |
| 183 | 20240226 | 155200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20240226 | 155100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20240226 | 155000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20240226 | 154900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20240226 | 154800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20240226 | 154700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20240226 | 154600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20240226 | 154500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20240226 | 154400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20240226 | 154300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20240226 | 154200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20240226 | 154100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20240226 | 154000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20240226 | 153900 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20240226 | 153800 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20240226 | 153700 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20240226 | 153600 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20240226 | 153500 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20240226 | 153400 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20240226 | 153300 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20240226 | 153200 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20240226 | 153100 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20240226 | 153000 | 2494527655 | 3950 | 3950 | 3950 | 3950 | 5966 |
| 206 | 20240226 | 152900 | 2470961955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 207 | 20240226 | 152800 | 2470961955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 208 | 20240226 | 152700 | 2470961955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 209 | 20240226 | 152600 | 2470961955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 210 | 20240226 | 152500 | 2470961955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 211 | 20240226 | 152400 | 2470961955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 212 | 20240226 | 152300 | 2470961955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 213 | 20240226 | 152200 | 2470961955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 214 | 20240226 | 152100 | 2470961955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 215 | 20240226 | 152000 | 2470961955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 216 | 20240226 | 151900 | 2470961955 | 3935 | 3935 | 3935 | 3915 | 3287 |
| 217 | 20240226 | 151800 | 2458076200 | 3920 | 3930 | 3930 | 3920 | 3020 |
| 218 | 20240226 | 151700 | 2446230640 | 3920 | 3920 | 3920 | 3920 | 0 |
| 219 | 20240226 | 151600 | 2446230640 | 3920 | 3920 | 3920 | 3920 | 0 |
| 220 | 20240226 | 151500 | 2446230640 | 3920 | 3935 | 3935 | 3920 | 1329 |
| 221 | 20240226 | 151400 | 2441003420 | 3935 | 3935 | 3935 | 3935 | 297 |
| 222 | 20240226 | 151300 | 2439834725 | 3935 | 3935 | 3935 | 3935 | 0 |
| 223 | 20240226 | 151200 | 2439834725 | 3935 | 3930 | 3935 | 3930 | 5 |
| 224 | 20240226 | 151100 | 2439815060 | 3940 | 3940 | 3940 | 3930 | 2122 |
| 225 | 20240226 | 151000 | 2431463030 | 3930 | 3930 | 3930 | 3930 | 252 |
| 226 | 20240226 | 150900 | 2430472670 | 3930 | 3925 | 3930 | 3910 | 10034 |
| 227 | 20240226 | 150800 | 2391162010 | 3925 | 3930 | 3930 | 3925 | 276 |
| 228 | 20240226 | 150700 | 2390077730 | 3930 | 3945 | 3945 | 3930 | 2954 |
| 229 | 20240226 | 150600 | 2378442780 | 3945 | 3945 | 3950 | 3945 | 857 |
| 230 | 20240226 | 150500 | 2375061760 | 3945 | 3945 | 3945 | 3945 | 88 |
| 231 | 20240226 | 150400 | 2374714600 | 3945 | 3940 | 3945 | 3940 | 1018 |
| 232 | 20240226 | 150300 | 2370703480 | 3940 | 3935 | 3940 | 3930 | 875 |
| 233 | 20240226 | 150200 | 2367260685 | 3935 | 3935 | 3940 | 3935 | 347 |
| 234 | 20240226 | 150100 | 2365894370 | 3935 | 3930 | 3935 | 3930 | 1318 |
| 235 | 20240226 | 150000 | 2360711605 | 3930 | 3930 | 3935 | 3930 | 174 |
| 236 | 20240226 | 145900 | 2360027615 | 3930 | 3935 | 3935 | 3930 | 414 |
| 237 | 20240226 | 145800 | 2358399270 | 3930 | 3935 | 3935 | 3930 | 1916 |
| 238 | 20240226 | 145700 | 2350868340 | 3930 | 3930 | 3930 | 3930 | 751 |
| 239 | 20240226 | 145600 | 2347916910 | 3940 | 3930 | 3940 | 3930 | 2263 |
| 240 | 20240226 | 145500 | 2339009000 | 3930 | 3935 | 3940 | 3930 | 116 |
| 241 | 20240226 | 145400 | 2338552170 | 3940 | 3935 | 3940 | 3935 | 215 |
| 242 | 20240226 | 145300 | 2337706020 | 3935 | 3930 | 3935 | 3930 | 416 |
| 243 | 20240226 | 145200 | 2336070895 | 3930 | 3935 | 3935 | 3930 | 1336 |
| 244 | 20240226 | 145100 | 2330819735 | 3930 | 3935 | 3935 | 3930 | 40 |
| 245 | 20240226 | 145000 | 2330662485 | 3935 | 3935 | 3935 | 3935 | 51 |
| 246 | 20240226 | 144900 | 2330461800 | 3930 | 3930 | 3930 | 3930 | 30 |
| 247 | 20240226 | 144800 | 2330343900 | 3930 | 3930 | 3930 | 3930 | 990 |
| 248 | 20240226 | 144700 | 2326453200 | 3935 | 3935 | 3935 | 3935 | 1009 |
| 249 | 20240226 | 144600 | 2322482785 | 3935 | 3935 | 3935 | 3930 | 151 |
| 250 | 20240226 | 144500 | 2321888840 | 3935 | 3930 | 3935 | 3930 | 726 |
| 251 | 20240226 | 144400 | 2319032690 | 3930 | 3935 | 3935 | 3930 | 1227 |
| 252 | 20240226 | 144300 | 2314206295 | 3930 | 3930 | 3935 | 3930 | 651 |
| 253 | 20240226 | 144200 | 2311647350 | 3930 | 3935 | 3935 | 3930 | 328 |
| 254 | 20240226 | 144100 | 2310357615 | 3935 | 3935 | 3935 | 3935 | 494 |
| 255 | 20240226 | 144000 | 2308413725 | 3925 | 3925 | 3925 | 3925 | 0 |
| 256 | 20240226 | 143900 | 2308413725 | 3925 | 3925 | 3925 | 3925 | 1745 |
| 257 | 20240226 | 143800 | 2301564600 | 3925 | 3925 | 3925 | 3925 | 102 |
| 258 | 20240226 | 143700 | 2301164250 | 3925 | 3925 | 3925 | 3925 | 0 |
| 259 | 20240226 | 143600 | 2301164250 | 3925 | 3925 | 3925 | 3925 | 200 |
| 260 | 20240226 | 143500 | 2300379250 | 3925 | 3925 | 3925 | 3925 | 92 |
| 261 | 20240226 | 143400 | 2300018150 | 3925 | 3925 | 3925 | 3925 | 50 |
| 262 | 20240226 | 143300 | 2299821900 | 3925 | 3925 | 3925 | 3925 | 1815 |
| 263 | 20240226 | 143200 | 2292698025 | 3925 | 3925 | 3935 | 3925 | 2190 |
| 264 | 20240226 | 143100 | 2284102195 | 3935 | 3935 | 3935 | 3925 | 240 |
| 265 | 20240226 | 143000 | 2283157835 | 3935 | 3930 | 3935 | 3930 | 2001 |
| 266 | 20240226 | 142900 | 2275283915 | 3935 | 3925 | 3935 | 3925 | 1184 |
| 267 | 20240226 | 142800 | 2270636420 | 3935 | 3935 | 3935 | 3935 | 266 |
| 268 | 20240226 | 142700 | 2269589710 | 3935 | 3940 | 3940 | 3935 | 1180 |
| 269 | 20240226 | 142600 | 2264940770 | 3925 | 3925 | 3925 | 3925 | 535 |
| 270 | 20240226 | 142500 | 2262840895 | 3925 | 3925 | 3925 | 3925 | 529 |
| 271 | 20240226 | 142400 | 2260764570 | 3925 | 3925 | 3925 | 3925 | 0 |
| 272 | 20240226 | 142300 | 2260764570 | 3925 | 3925 | 3925 | 3925 | 523 |
| 273 | 20240226 | 142200 | 2258711795 | 3925 | 3925 | 3925 | 3925 | 150 |
| 274 | 20240226 | 142100 | 2258123045 | 3925 | 3925 | 3925 | 3925 | 880 |
| 275 | 20240226 | 142000 | 2254669045 | 3940 | 3940 | 3940 | 3940 | 63 |
| 276 | 20240226 | 141900 | 2254420825 | 3925 | 3925 | 3925 | 3925 | 0 |
| 277 | 20240226 | 141800 | 2254420825 | 3925 | 3925 | 3925 | 3925 | 0 |
| 278 | 20240226 | 141700 | 2254420825 | 3925 | 3925 | 3925 | 3925 | 37 |
| 279 | 20240226 | 141600 | 2254275600 | 3925 | 3925 | 3925 | 3925 | 50 |
| 280 | 20240226 | 141500 | 2254079350 | 3925 | 3925 | 3925 | 3925 | 277 |
| 281 | 20240226 | 141400 | 2252992125 | 3940 | 3940 | 3940 | 3940 | 1 |
| 282 | 20240226 | 141300 | 2252988185 | 3935 | 3930 | 3935 | 3930 | 410 |
| 283 | 20240226 | 141200 | 2251375385 | 3930 | 3930 | 3930 | 3925 | 1086 |
| 284 | 20240226 | 141100 | 2247110370 | 3930 | 3935 | 3935 | 3930 | 1112 |
| 285 | 20240226 | 141000 | 2242734710 | 3935 | 3940 | 3940 | 3935 | 280 |
| 286 | 20240226 | 140900 | 2241632885 | 3935 | 3935 | 3935 | 3935 | 150 |
| 287 | 20240226 | 140800 | 2241042635 | 3935 | 3935 | 3940 | 3935 | 951 |
| 288 | 20240226 | 140700 | 2237299055 | 3945 | 3940 | 3945 | 3940 | 2549 |
| 289 | 20240226 | 140600 | 2227250995 | 3945 | 3945 | 3945 | 3945 | 2 |
| 290 | 20240226 | 140500 | 2227243105 | 3945 | 3940 | 3945 | 3940 | 10 |
| 291 | 20240226 | 140400 | 2227203660 | 3940 | 3940 | 3940 | 3940 | 104 |
| 292 | 20240226 | 140300 | 2226793900 | 3945 | 3945 | 3945 | 3945 | 1154 |
| 293 | 20240226 | 140200 | 2222241370 | 3940 | 3940 | 3940 | 3940 | 300 |
| 294 | 20240226 | 140100 | 2221059370 | 3940 | 3940 | 3940 | 3940 | 0 |
| 295 | 20240226 | 140000 | 2221059370 | 3940 | 3945 | 3945 | 3940 | 455 |
| 296 | 20240226 | 135900 | 2219264400 | 3945 | 3945 | 3945 | 3945 | 287 |
| 297 | 20240226 | 135800 | 2218132185 | 3945 | 3940 | 3945 | 3940 | 30 |
| 298 | 20240226 | 135700 | 2218013855 | 3945 | 3920 | 3945 | 3920 | 2070 |
| 299 | 20240226 | 135600 | 2209899430 | 3920 | 3920 | 3920 | 3920 | 605 |
| 300 | 20240226 | 135500 | 2207527830 | 3920 | 3920 | 3920 | 3920 | 200 |
| 301 | 20240226 | 135400 | 2206743830 | 3940 | 3940 | 3940 | 3940 | 18 |
| 302 | 20240226 | 135300 | 2206672910 | 3920 | 3920 | 3920 | 3920 | 0 |
| 303 | 20240226 | 135200 | 2206672910 | 3920 | 3920 | 3920 | 3920 | 500 |
| 304 | 20240226 | 135100 | 2204712910 | 3945 | 3945 | 3945 | 3945 | 1 |
| 305 | 20240226 | 135000 | 2204708965 | 3945 | 3945 | 3945 | 3945 | 0 |
| 306 | 20240226 | 134900 | 2204708965 | 3945 | 3915 | 3945 | 3915 | 1093 |
| 307 | 20240226 | 134800 | 2200425130 | 3910 | 3910 | 3910 | 3910 | 0 |
| 308 | 20240226 | 134700 | 2200425130 | 3910 | 3910 | 3910 | 3910 | 345 |
| 309 | 20240226 | 134600 | 2199076180 | 3910 | 3910 | 3910 | 3910 | 5 |
| 310 | 20240226 | 134500 | 2199056630 | 3910 | 3915 | 3915 | 3910 | 2259 |
| 311 | 20240226 | 134400 | 2190222440 | 3910 | 3910 | 3910 | 3910 | 3513 |
| 312 | 20240226 | 134300 | 2176486610 | 3915 | 3915 | 3915 | 3915 | 962 |
| 313 | 20240226 | 134200 | 2172720380 | 3920 | 3915 | 3920 | 3915 | 260 |
| 314 | 20240226 | 134100 | 2171702430 | 3915 | 3920 | 3920 | 3915 | 102 |
| 315 | 20240226 | 134000 | 2171303090 | 3920 | 3920 | 3920 | 3920 | 0 |
| 316 | 20240226 | 133900 | 2171303090 | 3920 | 3920 | 3920 | 3920 | 22 |
| 317 | 20240226 | 133800 | 2171216850 | 3920 | 3920 | 3920 | 3920 | 615 |
| 318 | 20240226 | 133700 | 2168806050 | 3920 | 3920 | 3920 | 3920 | 40 |
| 319 | 20240226 | 133600 | 2168649250 | 3920 | 3920 | 3920 | 3920 | 50 |
| 320 | 20240226 | 133500 | 2168453250 | 3925 | 3925 | 3925 | 3925 | 40 |
| 321 | 20240226 | 133400 | 2168296250 | 3925 | 3915 | 3925 | 3915 | 727 |
| 322 | 20240226 | 133300 | 2165450025 | 3910 | 3910 | 3910 | 3910 | 500 |
| 323 | 20240226 | 133200 | 2163495025 | 3920 | 3910 | 3920 | 3910 | 1070 |
| 324 | 20240226 | 133100 | 2159301125 | 3915 | 3915 | 3915 | 3915 | 5000 |
| 325 | 20240226 | 133000 | 2139726125 | 3920 | 3930 | 3930 | 3920 | 13224 |
| 326 | 20240226 | 132900 | 2087860600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 327 | 20240226 | 132800 | 2087860600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 328 | 20240226 | 132700 | 2087860600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 329 | 20240226 | 132600 | 2087860600 | 3940 | 3940 | 3940 | 3940 | 4 |
| 330 | 20240226 | 132500 | 2087844840 | 3940 | 3940 | 3940 | 3940 | 0 |
| 331 | 20240226 | 132400 | 2087844840 | 3940 | 3940 | 3940 | 3940 | 3 |
| 332 | 20240226 | 132300 | 2087833020 | 3945 | 3930 | 3945 | 3930 | 342 |
| 333 | 20240226 | 132200 | 2086488945 | 3930 | 3930 | 3930 | 3930 | 71 |
| 334 | 20240226 | 132100 | 2086209915 | 3930 | 3930 | 3930 | 3930 | 128 |
| 335 | 20240226 | 132000 | 2085706875 | 3930 | 3930 | 3930 | 3930 | 0 |
| 336 | 20240226 | 131900 | 2085706875 | 3930 | 3930 | 3930 | 3930 | 0 |
| 337 | 20240226 | 131800 | 2085706875 | 3930 | 3930 | 3930 | 3930 | 130 |
| 338 | 20240226 | 131700 | 2085195975 | 3930 | 3940 | 3940 | 3930 | 60 |
| 339 | 20240226 | 131600 | 2084959875 | 3930 | 3925 | 3940 | 3925 | 297 |
| 340 | 20240226 | 131500 | 2083793550 | 3920 | 3920 | 3920 | 3920 | 0 |
| 341 | 20240226 | 131400 | 2083793550 | 3920 | 3920 | 3920 | 3920 | 1 |
| 342 | 20240226 | 131300 | 2083789630 | 3945 | 3920 | 3945 | 3920 | 278 |
| 343 | 20240226 | 131200 | 2082699295 | 3920 | 3930 | 3930 | 3920 | 2511 |
| 344 | 20240226 | 131100 | 2072836225 | 3930 | 3930 | 3930 | 3930 | 136 |
| 345 | 20240226 | 131000 | 2072301745 | 3930 | 3940 | 3945 | 3930 | 83 |
| 346 | 20240226 | 130900 | 2071974830 | 3940 | 3940 | 3940 | 3940 | 0 |
| 347 | 20240226 | 130800 | 2071974830 | 3940 | 3940 | 3940 | 3940 | 130 |
| 348 | 20240226 | 130700 | 2071462630 | 3940 | 3930 | 3940 | 3930 | 3603 |
| 349 | 20240226 | 130600 | 2057302830 | 3930 | 3935 | 3935 | 3930 | 2398 |
| 350 | 20240226 | 130500 | 2047878135 | 3940 | 3940 | 3940 | 3940 | 0 |
| 351 | 20240226 | 130400 | 2047878135 | 3940 | 3940 | 3940 | 3940 | 265 |
| 352 | 20240226 | 130300 | 2046834035 | 3940 | 3945 | 3945 | 3940 | 420 |
| 353 | 20240226 | 130200 | 2045178635 | 3945 | 3945 | 3945 | 3945 | 170 |
| 354 | 20240226 | 130100 | 2044507985 | 3950 | 3950 | 3950 | 3950 | 1375 |
| 355 | 20240226 | 130000 | 2039076735 | 3950 | 3950 | 3950 | 3950 | 0 |
| 356 | 20240226 | 125900 | 2039076735 | 3950 | 3950 | 3950 | 3950 | 300 |
| 357 | 20240226 | 125800 | 2037891735 | 3950 | 3955 | 3955 | 3950 | 706 |
| 358 | 20240226 | 125700 | 2035102905 | 3955 | 3950 | 3960 | 3950 | 2284 |
| 359 | 20240226 | 125600 | 2026069825 | 3955 | 3945 | 3955 | 3945 | 2035 |
| 360 | 20240226 | 125500 | 2018036765 | 3945 | 3945 | 3945 | 3945 | 5 |
| 361 | 20240226 | 125400 | 2018017040 | 3945 | 3945 | 3945 | 3945 | 59 |
| 362 | 20240226 | 125300 | 2017784285 | 3950 | 3950 | 3950 | 3950 | 1 |
| 363 | 20240226 | 125200 | 2017780335 | 3945 | 3940 | 3945 | 3940 | 611 |
| 364 | 20240226 | 125100 | 2015370020 | 3940 | 3940 | 3940 | 3940 | 0 |
| 365 | 20240226 | 125000 | 2015370020 | 3940 | 3935 | 3940 | 3935 | 1779 |
| 366 | 20240226 | 124900 | 2008360885 | 3935 | 3935 | 3935 | 3935 | 500 |
| 367 | 20240226 | 124800 | 2006393385 | 3935 | 3940 | 3940 | 3935 | 990 |
| 368 | 20240226 | 124700 | 2002492885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 369 | 20240226 | 124600 | 2002492885 | 3940 | 3940 | 3940 | 3940 | 333 |
| 370 | 20240226 | 124500 | 2001180865 | 3935 | 3935 | 3935 | 3935 | 95 |
| 371 | 20240226 | 124400 | 2000807040 | 3935 | 3935 | 3935 | 3935 | 148 |
| 372 | 20240226 | 124300 | 2000224660 | 3935 | 3935 | 3935 | 3935 | 50 |
| 373 | 20240226 | 124200 | 2000027910 | 3935 | 3935 | 3935 | 3935 | 0 |
| 374 | 20240226 | 124100 | 2000027910 | 3935 | 3935 | 3935 | 3935 | 88 |
| 375 | 20240226 | 124000 | 1999681630 | 3935 | 3940 | 3940 | 3935 | 35 |
| 376 | 20240226 | 123900 | 1999543880 | 3925 | 3925 | 3925 | 3925 | 14 |
| 377 | 20240226 | 123800 | 1999488930 | 3925 | 3925 | 3925 | 3925 | 804 |
| 378 | 20240226 | 123700 | 1996333230 | 3925 | 3925 | 3925 | 3925 | 316 |
| 379 | 20240226 | 123600 | 1995092930 | 3925 | 3925 | 3925 | 3925 | 12 |
| 380 | 20240226 | 123500 | 1995045830 | 3925 | 3925 | 3925 | 3925 | 1978 |
| 381 | 20240226 | 123400 | 1987282180 | 3920 | 3915 | 3920 | 3915 | 208 |
| 382 | 20240226 | 123300 | 1986467820 | 3915 | 3915 | 3915 | 3915 | 0 |
| 383 | 20240226 | 123200 | 1986467820 | 3915 | 3940 | 3940 | 3915 | 1340 |
| 384 | 20240226 | 123100 | 1981204690 | 3940 | 3940 | 3940 | 3940 | 50 |
| 385 | 20240226 | 123000 | 1981007690 | 3930 | 3930 | 3930 | 3930 | 48 |
| 386 | 20240226 | 122900 | 1980819050 | 3930 | 3930 | 3930 | 3930 | 955 |
| 387 | 20240226 | 122800 | 1977065900 | 3925 | 3925 | 3925 | 3925 | 16 |
| 388 | 20240226 | 122700 | 1977003100 | 3925 | 3930 | 3930 | 3925 | 55 |
| 389 | 20240226 | 122600 | 1976787000 | 3930 | 3930 | 3930 | 3930 | 33 |
| 390 | 20240226 | 122500 | 1976657310 | 3935 | 3940 | 3940 | 3935 | 236 |
| 391 | 20240226 | 122400 | 1975727495 | 3940 | 3925 | 3940 | 3925 | 234 |
| 392 | 20240226 | 122300 | 1974805745 | 3935 | 3935 | 3935 | 3935 | 329 |
| 393 | 20240226 | 122200 | 1973511130 | 3935 | 3935 | 3935 | 3915 | 40 |
| 394 | 20240226 | 122100 | 1973354010 | 3915 | 3930 | 3930 | 3915 | 612 |
| 395 | 20240226 | 122000 | 1970956080 | 3915 | 3915 | 3915 | 3915 | 0 |
| 396 | 20240226 | 121900 | 1970956080 | 3915 | 3930 | 3930 | 3915 | 68 |
| 397 | 20240226 | 121800 | 1970688945 | 3930 | 3925 | 3935 | 3915 | 1602 |
| 398 | 20240226 | 121700 | 1964411890 | 3915 | 3915 | 3915 | 3915 | 0 |
| 399 | 20240226 | 121600 | 1964411890 | 3915 | 3915 | 3915 | 3915 | 580 |
| 400 | 20240226 | 121500 | 1962141190 | 3915 | 3915 | 3915 | 3915 | 100 |
| 401 | 20240226 | 121400 | 1961749690 | 3915 | 3915 | 3915 | 3915 | 2112 |
| 402 | 20240226 | 121300 | 1953481210 | 3915 | 3930 | 3930 | 3915 | 1564 |
| 403 | 20240226 | 121200 | 1947349915 | 3935 | 3930 | 3935 | 3930 | 227 |
| 404 | 20240226 | 121100 | 1946457050 | 3930 | 3930 | 3930 | 3930 | 108 |
| 405 | 20240226 | 121000 | 1946032610 | 3930 | 3925 | 3930 | 3925 | 2 |
| 406 | 20240226 | 120900 | 1946024755 | 3925 | 3925 | 3925 | 3925 | 648 |
| 407 | 20240226 | 120800 | 1943481355 | 3920 | 3920 | 3920 | 3920 | 2551 |
| 408 | 20240226 | 120700 | 1933481435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 409 | 20240226 | 120600 | 1933481435 | 3915 | 3915 | 3915 | 3915 | 259 |
| 410 | 20240226 | 120500 | 1932467450 | 3915 | 3915 | 3915 | 3915 | 313 |
| 411 | 20240226 | 120400 | 1931242055 | 3925 | 3925 | 3925 | 3925 | 10 |
| 412 | 20240226 | 120300 | 1931202805 | 3915 | 3920 | 3925 | 3915 | 2028 |
| 413 | 20240226 | 120200 | 1923261305 | 3925 | 3925 | 3925 | 3925 | 17 |
| 414 | 20240226 | 120100 | 1923194580 | 3910 | 3915 | 3915 | 3910 | 678 |
| 415 | 20240226 | 120000 | 1920540735 | 3915 | 3915 | 3915 | 3915 | 459 |
| 416 | 20240226 | 115900 | 1918743750 | 3920 | 3920 | 3920 | 3920 | 1 |
| 417 | 20240226 | 115800 | 1918739830 | 3910 | 3910 | 3910 | 3910 | 377 |
| 418 | 20240226 | 115700 | 1917265760 | 3910 | 3915 | 3915 | 3910 | 1545 |
| 419 | 20240226 | 115600 | 1911220255 | 3915 | 3915 | 3915 | 3915 | 0 |
| 420 | 20240226 | 115500 | 1911220255 | 3915 | 3915 | 3915 | 3915 | 1205 |
| 421 | 20240226 | 115400 | 1906502680 | 3915 | 3910 | 3915 | 3910 | 1288 |
| 422 | 20240226 | 115300 | 1901462600 | 3915 | 3915 | 3915 | 3915 | 800 |
| 423 | 20240226 | 115200 | 1898330600 | 3910 | 3910 | 3910 | 3910 | 960 |
| 424 | 20240226 | 115100 | 1894577000 | 3905 | 3910 | 3910 | 3905 | 6637 |
| 425 | 20240226 | 115000 | 1868645150 | 3910 | 3925 | 3925 | 3910 | 48 |
| 426 | 20240226 | 114900 | 1868457395 | 3925 | 3925 | 3925 | 3925 | 14 |
| 427 | 20240226 | 114800 | 1868402445 | 3925 | 3925 | 3925 | 3910 | 346 |
| 428 | 20240226 | 114700 | 1867049085 | 3910 | 3910 | 3910 | 3910 | 129 |
| 429 | 20240226 | 114600 | 1866544695 | 3910 | 3910 | 3910 | 3910 | 1926 |
| 430 | 20240226 | 114500 | 1859014035 | 3915 | 3920 | 3920 | 3915 | 2729 |
| 431 | 20240226 | 114400 | 1848329015 | 3920 | 3925 | 3925 | 3920 | 2047 |
| 432 | 20240226 | 114300 | 1840304470 | 3925 | 3930 | 3930 | 3925 | 329 |
| 433 | 20240226 | 114200 | 1839013085 | 3930 | 3925 | 3930 | 3925 | 145 |
| 434 | 20240226 | 114100 | 1838443460 | 3925 | 3925 | 3925 | 3925 | 31 |
| 435 | 20240226 | 114000 | 1838321785 | 3935 | 3920 | 3935 | 3915 | 2143 |
| 436 | 20240226 | 113900 | 1829921710 | 3915 | 3920 | 3920 | 3915 | 1088 |
| 437 | 20240226 | 113800 | 1825658520 | 3915 | 3920 | 3945 | 3915 | 955 |
| 438 | 20240226 | 113700 | 1821913460 | 3920 | 3905 | 3920 | 3900 | 1857 |
| 439 | 20240226 | 113600 | 1814650020 | 3905 | 3920 | 3920 | 3905 | 5280 |
| 440 | 20240226 | 113500 | 1794010920 | 3915 | 3915 | 3915 | 3915 | 918 |
| 441 | 20240226 | 113400 | 1790416950 | 3920 | 3920 | 3920 | 3920 | 61 |
| 442 | 20240226 | 113300 | 1790177830 | 3920 | 3925 | 3925 | 3920 | 3413 |
| 443 | 20240226 | 113200 | 1776789470 | 3925 | 3930 | 3930 | 3925 | 1406 |
| 444 | 20240226 | 113100 | 1771270865 | 3930 | 3930 | 3930 | 3930 | 3658 |
| 445 | 20240226 | 113000 | 1756894925 | 3930 | 3935 | 3935 | 3930 | 1939 |
| 446 | 20240226 | 112900 | 1749274155 | 3930 | 3930 | 3930 | 3930 | 1070 |
| 447 | 20240226 | 112800 | 1745069055 | 3930 | 3930 | 3930 | 3930 | 30 |
| 448 | 20240226 | 112700 | 1744951155 | 3930 | 3935 | 3935 | 3930 | 874 |
| 449 | 20240226 | 112600 | 1741515440 | 3930 | 3930 | 3930 | 3930 | 0 |
| 450 | 20240226 | 112500 | 1741515440 | 3930 | 3930 | 3930 | 3930 | 134 |
| 451 | 20240226 | 112400 | 1740988820 | 3925 | 3950 | 3980 | 3925 | 2037 |
| 452 | 20240226 | 112300 | 1732944520 | 3930 | 3950 | 3950 | 3930 | 345 |
| 453 | 20240226 | 112200 | 1731588390 | 3930 | 3940 | 3940 | 3930 | 6610 |
| 454 | 20240226 | 112100 | 1705605210 | 3935 | 3940 | 3940 | 3935 | 1000 |
| 455 | 20240226 | 112000 | 1701669650 | 3935 | 3950 | 3950 | 3935 | 182 |
| 456 | 20240226 | 111900 | 1700951685 | 3950 | 3940 | 3950 | 3940 | 451 |
| 457 | 20240226 | 111800 | 1699172745 | 3920 | 3920 | 3920 | 3920 | 0 |
| 458 | 20240226 | 111700 | 1699172745 | 3920 | 3945 | 3945 | 3920 | 10012 |
| 459 | 20240226 | 111600 | 1659810160 | 3945 | 3950 | 3955 | 3945 | 3661 |
| 460 | 20240226 | 111500 | 1645358230 | 3955 | 3965 | 3965 | 3955 | 2149 |
| 461 | 20240226 | 111400 | 1636854680 | 3970 | 3970 | 3970 | 3970 | 180 |
| 462 | 20240226 | 111300 | 1636140080 | 3955 | 3960 | 3960 | 3955 | 1372 |
| 463 | 20240226 | 111200 | 1630713770 | 3955 | 3955 | 3955 | 3955 | 7 |
| 464 | 20240226 | 111100 | 1630686085 | 3955 | 3955 | 3955 | 3955 | 4444 |
| 465 | 20240226 | 111000 | 1613110065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 466 | 20240226 | 110900 | 1613110065 | 3965 | 3960 | 3965 | 3955 | 2244 |
| 467 | 20240226 | 110800 | 1604224545 | 3960 | 3965 | 3965 | 3960 | 4154 |
| 468 | 20240226 | 110700 | 1587765555 | 3970 | 3970 | 3970 | 3970 | 76 |
| 469 | 20240226 | 110600 | 1587463835 | 3970 | 3970 | 3970 | 3970 | 186 |
| 470 | 20240226 | 110500 | 1586725415 | 3970 | 3970 | 3970 | 3970 | 300 |
| 471 | 20240226 | 110400 | 1585534415 | 3975 | 3975 | 3975 | 3975 | 761 |
| 472 | 20240226 | 110300 | 1582509440 | 3975 | 3975 | 3975 | 3975 | 290 |
| 473 | 20240226 | 110200 | 1581356690 | 3975 | 3975 | 3980 | 3975 | 801 |
| 474 | 20240226 | 110100 | 1578169215 | 3975 | 3975 | 3975 | 3975 | 715 |
| 475 | 20240226 | 110000 | 1575327090 | 3975 | 3975 | 3975 | 3975 | 109 |
| 476 | 20240226 | 105900 | 1574893815 | 3975 | 3965 | 3975 | 3965 | 1739 |
| 477 | 20240226 | 105800 | 1567998550 | 3960 | 3960 | 3960 | 3960 | 1438 |
| 478 | 20240226 | 105700 | 1562304070 | 3960 | 3965 | 3965 | 3960 | 370 |
| 479 | 20240226 | 105600 | 1560838855 | 3965 | 3965 | 3965 | 3965 | 1 |
| 480 | 20240226 | 105500 | 1560834890 | 3965 | 3965 | 3965 | 3965 | 587 |
| 481 | 20240226 | 105400 | 1558507435 | 3965 | 3960 | 3965 | 3960 | 2878 |
| 482 | 20240226 | 105300 | 1547106085 | 3960 | 3965 | 3965 | 3960 | 2147 |
| 483 | 20240226 | 105200 | 1538593900 | 3975 | 3970 | 3975 | 3965 | 663 |
| 484 | 20240226 | 105100 | 1535964595 | 3975 | 3975 | 3975 | 3975 | 2 |
| 485 | 20240226 | 105000 | 1535956645 | 3965 | 3980 | 3980 | 3960 | 7260 |
| 486 | 20240226 | 104900 | 1507107340 | 3980 | 3985 | 3985 | 3980 | 663 |
| 487 | 20240226 | 104800 | 1504465785 | 3990 | 3985 | 3990 | 3985 | 539 |
| 488 | 20240226 | 104700 | 1502317620 | 3990 | 3995 | 3995 | 3990 | 2050 |
| 489 | 20240226 | 104600 | 1494137870 | 4005 | 4010 | 4010 | 3975 | 943 |
| 490 | 20240226 | 104500 | 1490379200 | 4010 | 3980 | 4010 | 3980 | 1987 |
| 491 | 20240226 | 104400 | 1482437120 | 3985 | 4010 | 4010 | 3980 | 4659 |
| 492 | 20240226 | 104300 | 1463852190 | 4010 | 4010 | 4010 | 4000 | 2107 |
| 493 | 20240226 | 104200 | 1455412940 | 4000 | 4000 | 4000 | 4000 | 0 |
| 494 | 20240226 | 104100 | 1455412940 | 4000 | 4015 | 4015 | 4000 | 7774 |
| 495 | 20240226 | 104000 | 1424283300 | 4015 | 4015 | 4020 | 4015 | 2905 |
| 496 | 20240226 | 103900 | 1412618720 | 4015 | 4015 | 4015 | 4015 | 3881 |
| 497 | 20240226 | 103800 | 1397036505 | 4015 | 4015 | 4015 | 4015 | 1649 |
| 498 | 20240226 | 103700 | 1390415770 | 4015 | 4005 | 4015 | 4005 | 5270 |
| 499 | 20240226 | 103600 | 1369284670 | 4000 | 4000 | 4000 | 3995 | 1736 |
| 500 | 20240226 | 103500 | 1362343385 | 4000 | 4000 | 4000 | 4000 | 556 |
| 501 | 20240226 | 103400 | 1360119385 | 4000 | 4000 | 4005 | 4000 | 5899 |
| 502 | 20240226 | 103300 | 1336515140 | 4000 | 4000 | 4000 | 4000 | 1 |
| 503 | 20240226 | 103200 | 1336511140 | 4000 | 4000 | 4000 | 3990 | 2342 |
| 504 | 20240226 | 103100 | 1327145765 | 3990 | 3990 | 3990 | 3990 | 787 |
| 505 | 20240226 | 103000 | 1324005635 | 3990 | 3990 | 4000 | 3990 | 673 |
| 506 | 20240226 | 102900 | 1321319995 | 4000 | 4010 | 4010 | 3990 | 5033 |
| 507 | 20240226 | 102800 | 1301217785 | 4015 | 4015 | 4015 | 4000 | 2781 |
| 508 | 20240226 | 102700 | 1290070340 | 4015 | 4010 | 4015 | 4010 | 1160 |
| 509 | 20240226 | 102600 | 1285416375 | 4010 | 4015 | 4015 | 4010 | 1852 |
| 510 | 20240226 | 102500 | 1277981600 | 4015 | 4010 | 4015 | 4010 | 750 |
| 511 | 20240226 | 102400 | 1274973880 | 4010 | 4010 | 4010 | 3995 | 102 |
| 512 | 20240226 | 102300 | 1274564875 | 4015 | 4010 | 4015 | 4000 | 4304 |
| 513 | 20240226 | 102200 | 1257288965 | 3995 | 3985 | 3995 | 3985 | 202 |
| 514 | 20240226 | 102100 | 1256481985 | 4015 | 4000 | 4015 | 3980 | 8865 |
| 515 | 20240226 | 102000 | 1220959420 | 4000 | 4010 | 4010 | 3985 | 1318 |
| 516 | 20240226 | 101900 | 1215688115 | 4015 | 3980 | 4015 | 3980 | 17564 |
| 517 | 20240226 | 101800 | 1145387990 | 3980 | 4000 | 4000 | 3980 | 401 |
| 518 | 20240226 | 101700 | 1143786910 | 4005 | 3985 | 4010 | 3985 | 9740 |
| 519 | 20240226 | 101600 | 1104843635 | 3965 | 3965 | 3965 | 3965 | 1429 |
| 520 | 20240226 | 101500 | 1099177650 | 3965 | 3965 | 3965 | 3965 | 0 |
| 521 | 20240226 | 101400 | 1099177650 | 3965 | 3965 | 3965 | 3965 | 0 |
| 522 | 20240226 | 101300 | 1099177650 | 3965 | 3955 | 3965 | 3955 | 2132 |
| 523 | 20240226 | 101200 | 1090737750 | 3950 | 3960 | 3960 | 3945 | 7543 |
| 524 | 20240226 | 101100 | 1060897840 | 3965 | 3965 | 3965 | 3960 | 1689 |
| 525 | 20240226 | 101000 | 1054203935 | 3985 | 3960 | 3985 | 3960 | 589 |
| 526 | 20240226 | 100900 | 1051857565 | 3960 | 3985 | 3985 | 3960 | 801 |
| 527 | 20240226 | 100800 | 1048684225 | 3965 | 3955 | 3965 | 3955 | 1330 |
| 528 | 20240226 | 100700 | 1043413045 | 3955 | 3960 | 3960 | 3955 | 1573 |
| 529 | 20240226 | 100600 | 1037188315 | 3960 | 3960 | 3965 | 3960 | 3884 |
| 530 | 20240226 | 100500 | 1021801665 | 3965 | 3990 | 3990 | 3965 | 3774 |
| 531 | 20240226 | 100400 | 1006797260 | 3985 | 3995 | 3995 | 3980 | 1684 |
| 532 | 20240226 | 100300 | 1000079870 | 4000 | 3995 | 4000 | 3985 | 4104 |
| 533 | 20240226 | 100200 | 983696040 | 3995 | 3995 | 4000 | 3995 | 9596 |
| 534 | 20240226 | 100100 | 945322240 | 3995 | 3980 | 3995 | 3980 | 7727 |
| 535 | 20240226 | 100000 | 914504580 | 3980 | 3975 | 3980 | 3975 | 126 |
| 536 | 20240226 | 095900 | 914003505 | 3975 | 3975 | 3985 | 3960 | 463 |
| 537 | 20240226 | 095800 | 912167470 | 3980 | 3970 | 3980 | 3970 | 1038 |
| 538 | 20240226 | 095700 | 908046600 | 3970 | 3960 | 3975 | 3960 | 666 |
| 539 | 20240226 | 095600 | 905402755 | 3955 | 3955 | 3990 | 3940 | 5772 |
| 540 | 20240226 | 095500 | 882442895 | 3930 | 3935 | 3935 | 3930 | 2986 |
| 541 | 20240226 | 095400 | 870702895 | 3935 | 3935 | 3935 | 3935 | 869 |
| 542 | 20240226 | 095300 | 867283380 | 3955 | 3950 | 3955 | 3935 | 4169 |
| 543 | 20240226 | 095200 | 850837410 | 3955 | 3970 | 3970 | 3955 | 7652 |
| 544 | 20240226 | 095100 | 820491265 | 3975 | 3970 | 3975 | 3960 | 1914 |
| 545 | 20240226 | 095000 | 812888715 | 3970 | 3945 | 3970 | 3945 | 2265 |
| 546 | 20240226 | 094900 | 803897265 | 3965 | 3965 | 3970 | 3945 | 1203 |
| 547 | 20240226 | 094800 | 799139980 | 3950 | 3965 | 3965 | 3950 | 207 |
| 548 | 20240226 | 094700 | 798319240 | 3950 | 3940 | 3950 | 3940 | 1587 |
| 549 | 20240226 | 094600 | 792059090 | 3940 | 3940 | 3940 | 3925 | 1701 |
| 550 | 20240226 | 094500 | 785371225 | 3940 | 3965 | 3965 | 3940 | 3553 |
| 551 | 20240226 | 094400 | 771340250 | 3965 | 3970 | 3970 | 3955 | 4853 |
| 552 | 20240226 | 094300 | 752103635 | 3970 | 3985 | 3990 | 3970 | 451 |
| 553 | 20240226 | 094200 | 750310880 | 3985 | 3970 | 3985 | 3970 | 2603 |
| 554 | 20240226 | 094100 | 739947550 | 3970 | 3980 | 3980 | 3965 | 1797 |
| 555 | 20240226 | 094000 | 732808995 | 3970 | 3970 | 3980 | 3970 | 376 |
| 556 | 20240226 | 093900 | 731315585 | 3970 | 3965 | 3970 | 3960 | 1044 |
| 557 | 20240226 | 093800 | 727173505 | 3970 | 3950 | 3975 | 3950 | 3588 |
| 558 | 20240226 | 093700 | 712936195 | 3950 | 3970 | 3985 | 3950 | 2812 |
| 559 | 20240226 | 093600 | 701804600 | 3970 | 3990 | 3990 | 3970 | 5462 |
| 560 | 20240226 | 093500 | 680080610 | 3990 | 3970 | 3990 | 3960 | 11480 |
| 561 | 20240226 | 093400 | 634384555 | 3970 | 3970 | 3970 | 3965 | 2158 |
| 562 | 20240226 | 093300 | 625824800 | 3970 | 3970 | 3970 | 3955 | 3314 |
| 563 | 20240226 | 093200 | 612671720 | 3970 | 3965 | 3970 | 3965 | 2500 |
| 564 | 20240226 | 093100 | 602757730 | 3950 | 3940 | 3960 | 3940 | 2171 |
| 565 | 20240226 | 093000 | 594167190 | 3960 | 3950 | 3960 | 3950 | 844 |
| 566 | 20240226 | 092900 | 590833020 | 3935 | 3950 | 3955 | 3930 | 4091 |
| 567 | 20240226 | 092800 | 574679405 | 3950 | 3945 | 3950 | 3940 | 3327 |
| 568 | 20240226 | 092700 | 561551295 | 3945 | 3940 | 3945 | 3925 | 3749 |
| 569 | 20240226 | 092600 | 546784550 | 3945 | 3945 | 3950 | 3940 | 3008 |
| 570 | 20240226 | 092500 | 534916315 | 3945 | 3945 | 3945 | 3945 | 3264 |
| 571 | 20240226 | 092400 | 522039835 | 3920 | 3945 | 3945 | 3920 | 6382 |
| 572 | 20240226 | 092300 | 497019970 | 3935 | 3930 | 3935 | 3905 | 3938 |
| 573 | 20240226 | 092200 | 481596145 | 3900 | 3900 | 3900 | 3900 | 0 |
| 574 | 20240226 | 092100 | 481596145 | 3900 | 3915 | 3915 | 3900 | 4900 |
| 575 | 20240226 | 092000 | 462448105 | 3915 | 3915 | 3915 | 3915 | 11057 |
| 576 | 20240226 | 091900 | 419159950 | 3910 | 3905 | 3910 | 3900 | 2308 |
| 577 | 20240226 | 091800 | 410140575 | 3905 | 3910 | 3915 | 3905 | 1214 |
| 578 | 20240226 | 091700 | 405391505 | 3910 | 3900 | 3915 | 3900 | 4978 |
| 579 | 20240226 | 091600 | 385943440 | 3885 | 3890 | 3890 | 3885 | 1200 |
| 580 | 20240226 | 091500 | 381281395 | 3885 | 3885 | 3900 | 3885 | 368 |
| 581 | 20240226 | 091400 | 379851265 | 3885 | 3900 | 3905 | 3885 | 8872 |
| 582 | 20240226 | 091300 | 345356875 | 3900 | 3915 | 3915 | 3900 | 5484 |
| 583 | 20240226 | 091200 | 323915230 | 3915 | 3935 | 3935 | 3915 | 25 |
| 584 | 20240226 | 091100 | 323817255 | 3915 | 3935 | 3950 | 3915 | 3035 |
| 585 | 20240226 | 091000 | 311865475 | 3915 | 3930 | 3930 | 3910 | 1284 |
| 586 | 20240226 | 090900 | 306830510 | 3930 | 3915 | 3935 | 3915 | 1661 |
| 587 | 20240226 | 090800 | 300311400 | 3920 | 3920 | 3920 | 3920 | 23 |
| 588 | 20240226 | 090700 | 300221240 | 3920 | 3895 | 3920 | 3890 | 2117 |
| 589 | 20240226 | 090600 | 291973115 | 3920 | 3920 | 3925 | 3895 | 1278 |
| 590 | 20240226 | 090500 | 286973820 | 3920 | 3925 | 3925 | 3920 | 14961 |
| 591 | 20240226 | 090400 | 228294775 | 3920 | 3935 | 3935 | 3895 | 13723 |
| 592 | 20240226 | 090300 | 174580460 | 3935 | 3950 | 3950 | 3925 | 3014 |
| 593 | 20240226 | 090200 | 162705035 | 3945 | 3910 | 3945 | 3910 | 3748 |
| 594 | 20240226 | 090100 | 147963425 | 3935 | 3840 | 3945 | 3840 | 12706 |
| 595 | 20240226 | 090000 | 98329310 | 3840 | 3880 | 3880 | 3800 | 25423 |