31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 190600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 32659 |
| 3 | 20240226 | 190500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20240226 | 190400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20240226 | 190300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20240226 | 190200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20240226 | 190100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20240226 | 190000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20240226 | 185900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20240226 | 185800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20240226 | 185700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20240226 | 185600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20240226 | 185500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20240226 | 185400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20240226 | 185300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20240226 | 185200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20240226 | 185100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20240226 | 185000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20240226 | 184900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20240226 | 184800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20240226 | 184700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20240226 | 184600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20240226 | 184500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20240226 | 184400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20240226 | 184300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20240226 | 184200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20240226 | 184100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20240226 | 184000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20240226 | 183900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20240226 | 183800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20240226 | 183700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20240226 | 183600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 32659 |
| 33 | 20240226 | 183500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20240226 | 183400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20240226 | 183300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20240226 | 183200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20240226 | 183100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20240226 | 183000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20240226 | 182900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20240226 | 182800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20240226 | 182700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20240226 | 182600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20240226 | 182500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20240226 | 182400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20240226 | 182300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20240226 | 182200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20240226 | 182100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20240226 | 182000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20240226 | 181900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20240226 | 181800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20240226 | 181700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20240226 | 181600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20240226 | 181500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20240226 | 181400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20240226 | 181300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20240226 | 181200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20240226 | 181100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20240226 | 181000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20240226 | 180900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20240226 | 180800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20240226 | 180700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20240226 | 180600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 32659 |
| 63 | 20240226 | 180500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20240226 | 180400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20240226 | 180300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20240226 | 180200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20240226 | 180100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20240226 | 180000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20240226 | 175900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20240226 | 175800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20240226 | 175700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20240226 | 175600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20240226 | 175500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20240226 | 175400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20240226 | 175300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20240226 | 175200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20240226 | 175100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20240226 | 175000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20240226 | 174900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20240226 | 174800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20240226 | 174700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20240226 | 174600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20240226 | 174500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20240226 | 174400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20240226 | 174300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20240226 | 174200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20240226 | 174100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20240226 | 174000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20240226 | 173900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20240226 | 173800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20240226 | 173700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20240226 | 173600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 32659 |
| 93 | 20240226 | 173500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20240226 | 173400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20240226 | 173300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20240226 | 173200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20240226 | 173100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20240226 | 173000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20240226 | 172900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20240226 | 172800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20240226 | 172700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20240226 | 172600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20240226 | 172500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20240226 | 172400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20240226 | 172300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20240226 | 172200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20240226 | 172100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20240226 | 172000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20240226 | 171900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20240226 | 171800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20240226 | 171700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20240226 | 171600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20240226 | 171500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20240226 | 171400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20240226 | 171300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20240226 | 171200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20240226 | 171100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20240226 | 171000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20240226 | 170900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20240226 | 170800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20240226 | 170700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20240226 | 170600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 32659 |
| 123 | 20240226 | 170500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20240226 | 170400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20240226 | 170300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20240226 | 170200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20240226 | 170100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20240226 | 170000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20240226 | 165900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20240226 | 165800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20240226 | 165700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20240226 | 165600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20240226 | 165500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20240226 | 165400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20240226 | 165300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20240226 | 165200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20240226 | 165100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20240226 | 165000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20240226 | 164900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20240226 | 164800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20240226 | 164700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20240226 | 164600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20240226 | 164500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20240226 | 164400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20240226 | 164300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20240226 | 164200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20240226 | 164100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20240226 | 164000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20240226 | 163900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20240226 | 163800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20240226 | 163700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20240226 | 163600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 32659 |
| 153 | 20240226 | 163500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20240226 | 163400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20240226 | 163300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20240226 | 163200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20240226 | 163100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20240226 | 163000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20240226 | 162900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20240226 | 162800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20240226 | 162700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20240226 | 162600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20240226 | 162500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20240226 | 162400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20240226 | 162300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20240226 | 162200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20240226 | 162100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20240226 | 162000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20240226 | 161900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20240226 | 161800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20240226 | 161700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20240226 | 161600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20240226 | 161500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20240226 | 161400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20240226 | 161300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20240226 | 161200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20240226 | 161100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20240226 | 161000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20240226 | 160900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20240226 | 160800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20240226 | 160700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20240226 | 160600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 32659 |
| 183 | 20240226 | 160500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20240226 | 160400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20240226 | 160300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20240226 | 160200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20240226 | 160100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20240226 | 160000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20240226 | 155900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20240226 | 155800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20240226 | 155700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20240226 | 155600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20240226 | 155500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20240226 | 155400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20240226 | 155300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20240226 | 155200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20240226 | 155100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20240226 | 155000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20240226 | 154900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20240226 | 154800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20240226 | 154700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20240226 | 154600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20240226 | 154500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20240226 | 154400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20240226 | 154300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20240226 | 154200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20240226 | 154100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20240226 | 154000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20240226 | 153900 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20240226 | 153800 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20240226 | 153700 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20240226 | 153600 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 32659 |
| 213 | 20240226 | 153500 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20240226 | 153400 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20240226 | 153300 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20240226 | 153200 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20240226 | 153100 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20240226 | 153000 | 13645373200 | 3890 | 3890 | 3890 | 3890 | 32659 |
| 219 | 20240226 | 152900 | 13518329690 | 3905 | 3905 | 3905 | 3905 | 0 |
| 220 | 20240226 | 152800 | 13518329690 | 3905 | 3905 | 3905 | 3905 | 0 |
| 221 | 20240226 | 152700 | 13518329690 | 3905 | 3905 | 3905 | 3905 | 0 |
| 222 | 20240226 | 152600 | 13518329690 | 3905 | 3905 | 3905 | 3905 | 0 |
| 223 | 20240226 | 152500 | 13518329690 | 3905 | 3905 | 3905 | 3905 | 0 |
| 224 | 20240226 | 152400 | 13518329690 | 3905 | 3905 | 3905 | 3905 | 0 |
| 225 | 20240226 | 152300 | 13518329690 | 3905 | 3905 | 3905 | 3905 | 0 |
| 226 | 20240226 | 152200 | 13518329690 | 3905 | 3905 | 3905 | 3905 | 0 |
| 227 | 20240226 | 152100 | 13518329690 | 3905 | 3905 | 3905 | 3905 | 0 |
| 228 | 20240226 | 152000 | 13518329690 | 3905 | 3905 | 3905 | 3905 | 0 |
| 229 | 20240226 | 151900 | 13518329690 | 3905 | 3910 | 3935 | 3905 | 33707 |
| 230 | 20240226 | 151800 | 13386161595 | 3910 | 3895 | 3915 | 3895 | 13326 |
| 231 | 20240226 | 151700 | 13334128680 | 3890 | 3880 | 3895 | 3880 | 5795 |
| 232 | 20240226 | 151600 | 13311599290 | 3885 | 3880 | 3885 | 3880 | 2919 |
| 233 | 20240226 | 151500 | 13300267460 | 3880 | 3880 | 3885 | 3875 | 3380 |
| 234 | 20240226 | 151400 | 13287157675 | 3880 | 3885 | 3885 | 3880 | 2687 |
| 235 | 20240226 | 151300 | 13276728845 | 3880 | 3885 | 3890 | 3880 | 568 |
| 236 | 20240226 | 151200 | 13274522665 | 3880 | 3890 | 3890 | 3880 | 3581 |
| 237 | 20240226 | 151100 | 13260620960 | 3890 | 3885 | 3890 | 3885 | 925 |
| 238 | 20240226 | 151000 | 13257026780 | 3885 | 3885 | 3885 | 3875 | 3381 |
| 239 | 20240226 | 150900 | 13243905815 | 3885 | 3875 | 3885 | 3875 | 918 |
| 240 | 20240226 | 150800 | 13240345565 | 3870 | 3860 | 3870 | 3855 | 2194 |
| 241 | 20240226 | 150700 | 13231875250 | 3860 | 3855 | 3865 | 3850 | 9048 |
| 242 | 20240226 | 150600 | 13196990205 | 3855 | 3860 | 3865 | 3855 | 2362 |
| 243 | 20240226 | 150500 | 13187880450 | 3855 | 3865 | 3865 | 3855 | 4851 |
| 244 | 20240226 | 150400 | 13169170575 | 3870 | 3865 | 3870 | 3855 | 3012 |
| 245 | 20240226 | 150300 | 13157543255 | 3860 | 3860 | 3870 | 3855 | 8305 |
| 246 | 20240226 | 150200 | 13125490500 | 3865 | 3865 | 3870 | 3865 | 2676 |
| 247 | 20240226 | 150100 | 13115146260 | 3870 | 3870 | 3870 | 3865 | 366 |
| 248 | 20240226 | 150000 | 13113731530 | 3875 | 3865 | 3880 | 3865 | 1589 |
| 249 | 20240226 | 145900 | 13107589585 | 3875 | 3870 | 3875 | 3865 | 975 |
| 250 | 20240226 | 145800 | 13103819520 | 3865 | 3880 | 3880 | 3860 | 3151 |
| 251 | 20240226 | 145700 | 13091629995 | 3875 | 3875 | 3875 | 3870 | 527 |
| 252 | 20240226 | 145600 | 13089588510 | 3870 | 3870 | 3870 | 3870 | 712 |
| 253 | 20240226 | 145500 | 13086833070 | 3870 | 3865 | 3880 | 3860 | 4979 |
| 254 | 20240226 | 145400 | 13067533790 | 3860 | 3870 | 3870 | 3860 | 3943 |
| 255 | 20240226 | 145300 | 13052289695 | 3870 | 3865 | 3870 | 3865 | 1593 |
| 256 | 20240226 | 145200 | 13046130925 | 3865 | 3865 | 3865 | 3865 | 1 |
| 257 | 20240226 | 145100 | 13046127060 | 3870 | 3865 | 3870 | 3860 | 1860 |
| 258 | 20240226 | 145000 | 13038931065 | 3870 | 3860 | 3870 | 3860 | 511 |
| 259 | 20240226 | 144900 | 13036958545 | 3860 | 3860 | 3870 | 3860 | 1135 |
| 260 | 20240226 | 144800 | 13032575405 | 3860 | 3875 | 3880 | 3860 | 525 |
| 261 | 20240226 | 144700 | 13030545255 | 3875 | 3865 | 3875 | 3860 | 2796 |
| 262 | 20240226 | 144600 | 13019749040 | 3865 | 3865 | 3880 | 3865 | 2646 |
| 263 | 20240226 | 144500 | 13009508770 | 3860 | 3870 | 3875 | 3860 | 5829 |
| 264 | 20240226 | 144400 | 12986980445 | 3870 | 3880 | 3880 | 3870 | 2052 |
| 265 | 20240226 | 144300 | 12979036610 | 3875 | 3875 | 3880 | 3875 | 1201 |
| 266 | 20240226 | 144200 | 12974382675 | 3875 | 3870 | 3875 | 3870 | 411 |
| 267 | 20240226 | 144100 | 12972791500 | 3870 | 3875 | 3880 | 3870 | 4000 |
| 268 | 20240226 | 144000 | 12957292880 | 3875 | 3875 | 3875 | 3875 | 1444 |
| 269 | 20240226 | 143900 | 12951697380 | 3880 | 3880 | 3880 | 3880 | 50 |
| 270 | 20240226 | 143800 | 12951503380 | 3880 | 3870 | 3880 | 3870 | 795 |
| 271 | 20240226 | 143700 | 12948425215 | 3865 | 3875 | 3875 | 3865 | 2699 |
| 272 | 20240226 | 143600 | 12937982280 | 3865 | 3880 | 3880 | 3865 | 7397 |
| 273 | 20240226 | 143500 | 12909326785 | 3880 | 3880 | 3890 | 3875 | 4708 |
| 274 | 20240226 | 143400 | 12891029370 | 3880 | 3880 | 3885 | 3880 | 2268 |
| 275 | 20240226 | 143300 | 12882229445 | 3890 | 3885 | 3890 | 3880 | 698 |
| 276 | 20240226 | 143200 | 12879520665 | 3890 | 3890 | 3890 | 3885 | 66 |
| 277 | 20240226 | 143100 | 12879264100 | 3880 | 3885 | 3885 | 3880 | 562 |
| 278 | 20240226 | 143000 | 12877082085 | 3890 | 3880 | 3890 | 3880 | 799 |
| 279 | 20240226 | 142900 | 12873978425 | 3885 | 3890 | 3890 | 3880 | 1270 |
| 280 | 20240226 | 142800 | 12869039860 | 3890 | 3880 | 3890 | 3875 | 1048 |
| 281 | 20240226 | 142700 | 12864977270 | 3890 | 3875 | 3895 | 3875 | 1558 |
| 282 | 20240226 | 142600 | 12858914690 | 3890 | 3870 | 3890 | 3870 | 5134 |
| 283 | 20240226 | 142500 | 12839023400 | 3870 | 3890 | 3890 | 3870 | 7645 |
| 284 | 20240226 | 142400 | 12809389650 | 3890 | 3890 | 3895 | 3890 | 313 |
| 285 | 20240226 | 142300 | 12808172075 | 3890 | 3885 | 3890 | 3885 | 494 |
| 286 | 20240226 | 142200 | 12806252415 | 3890 | 3890 | 3895 | 3890 | 658 |
| 287 | 20240226 | 142100 | 12803692785 | 3895 | 3885 | 3895 | 3880 | 866 |
| 288 | 20240226 | 142000 | 12800325745 | 3885 | 3885 | 3890 | 3885 | 603 |
| 289 | 20240226 | 141900 | 12797983015 | 3880 | 3875 | 3880 | 3875 | 430 |
| 290 | 20240226 | 141800 | 12796316515 | 3885 | 3880 | 3885 | 3875 | 2534 |
| 291 | 20240226 | 141700 | 12786494425 | 3875 | 3875 | 3885 | 3875 | 5114 |
| 292 | 20240226 | 141600 | 12766670315 | 3885 | 3890 | 3890 | 3880 | 557 |
| 293 | 20240226 | 141500 | 12764508835 | 3880 | 3880 | 3890 | 3875 | 1706 |
| 294 | 20240226 | 141400 | 12757896365 | 3875 | 3880 | 3880 | 3875 | 2008 |
| 295 | 20240226 | 141300 | 12750105335 | 3880 | 3885 | 3885 | 3880 | 336 |
| 296 | 20240226 | 141200 | 12748801650 | 3895 | 3875 | 3895 | 3875 | 1006 |
| 297 | 20240226 | 141100 | 12744890215 | 3895 | 3880 | 3895 | 3880 | 15694 |
| 298 | 20240226 | 141000 | 12683978935 | 3895 | 3885 | 3895 | 3880 | 4929 |
| 299 | 20240226 | 140900 | 12664833300 | 3890 | 3890 | 3890 | 3890 | 100 |
| 300 | 20240226 | 140800 | 12664444300 | 3880 | 3885 | 3890 | 3880 | 416 |
| 301 | 20240226 | 140700 | 12662829230 | 3885 | 3890 | 3895 | 3880 | 1324 |
| 302 | 20240226 | 140600 | 12657680635 | 3890 | 3880 | 3895 | 3880 | 2029 |
| 303 | 20240226 | 140500 | 12649787905 | 3890 | 3880 | 3890 | 3880 | 278 |
| 304 | 20240226 | 140400 | 12648707845 | 3870 | 3880 | 3890 | 3870 | 2369 |
| 305 | 20240226 | 140300 | 12639518575 | 3895 | 3895 | 3895 | 3895 | 125 |
| 306 | 20240226 | 140200 | 12639031700 | 3895 | 3890 | 3895 | 3880 | 707 |
| 307 | 20240226 | 140100 | 12636279325 | 3890 | 3900 | 3900 | 3890 | 2582 |
| 308 | 20240226 | 140000 | 12626234725 | 3895 | 3885 | 3895 | 3885 | 3261 |
| 309 | 20240226 | 135900 | 12613547730 | 3880 | 3880 | 3880 | 3880 | 2872 |
| 310 | 20240226 | 135800 | 12602404370 | 3880 | 3890 | 3890 | 3880 | 105 |
| 311 | 20240226 | 135700 | 12601995970 | 3890 | 3885 | 3890 | 3885 | 383 |
| 312 | 20240226 | 135600 | 12600507005 | 3890 | 3880 | 3890 | 3875 | 898 |
| 313 | 20240226 | 135500 | 12597024070 | 3880 | 3870 | 3880 | 3870 | 1221 |
| 314 | 20240226 | 135400 | 12592291670 | 3880 | 3870 | 3880 | 3870 | 688 |
| 315 | 20240226 | 135300 | 12589622740 | 3865 | 3870 | 3870 | 3865 | 1131 |
| 316 | 20240226 | 135200 | 12585247430 | 3870 | 3870 | 3870 | 3870 | 156 |
| 317 | 20240226 | 135100 | 12584643710 | 3870 | 3875 | 3875 | 3870 | 2092 |
| 318 | 20240226 | 135000 | 12576543095 | 3875 | 3875 | 3885 | 3865 | 4579 |
| 319 | 20240226 | 134900 | 12558823800 | 3875 | 3880 | 3880 | 3875 | 1815 |
| 320 | 20240226 | 134800 | 12551790670 | 3885 | 3875 | 3885 | 3875 | 189 |
| 321 | 20240226 | 134700 | 12551057580 | 3875 | 3865 | 3875 | 3865 | 591 |
| 322 | 20240226 | 134600 | 12548771835 | 3860 | 3875 | 3875 | 3860 | 5560 |
| 323 | 20240226 | 134500 | 12527269475 | 3875 | 3870 | 3885 | 3865 | 8625 |
| 324 | 20240226 | 134400 | 12493924855 | 3875 | 3885 | 3885 | 3875 | 8279 |
| 325 | 20240226 | 134300 | 12461841115 | 3885 | 3900 | 3900 | 3885 | 789 |
| 326 | 20240226 | 134200 | 12458773260 | 3900 | 3885 | 3900 | 3885 | 1783 |
| 327 | 20240226 | 134100 | 12451839765 | 3890 | 3880 | 3890 | 3870 | 2278 |
| 328 | 20240226 | 134000 | 12442999805 | 3880 | 3875 | 3880 | 3865 | 2110 |
| 329 | 20240226 | 133900 | 12434832815 | 3880 | 3885 | 3885 | 3880 | 708 |
| 330 | 20240226 | 133800 | 12432085255 | 3860 | 3865 | 3880 | 3860 | 8748 |
| 331 | 20240226 | 133700 | 12398271095 | 3865 | 3875 | 3885 | 3865 | 7042 |
| 332 | 20240226 | 133600 | 12371033255 | 3880 | 3875 | 3885 | 3870 | 14124 |
| 333 | 20240226 | 133500 | 12316352965 | 3870 | 3890 | 3890 | 3870 | 8330 |
| 334 | 20240226 | 133400 | 12284050060 | 3890 | 3890 | 3895 | 3885 | 2464 |
| 335 | 20240226 | 133300 | 12274457570 | 3890 | 3880 | 3890 | 3880 | 356 |
| 336 | 20240226 | 133200 | 12273076210 | 3880 | 3890 | 3890 | 3875 | 1634 |
| 337 | 20240226 | 133100 | 12266730035 | 3890 | 3890 | 3905 | 3880 | 5844 |
| 338 | 20240226 | 133000 | 12244028235 | 3890 | 3910 | 3915 | 3890 | 12825 |
| 339 | 20240226 | 132900 | 12194035225 | 3910 | 3915 | 3925 | 3905 | 24552 |
| 340 | 20240226 | 132800 | 12097943590 | 3915 | 3905 | 3930 | 3895 | 29015 |
| 341 | 20240226 | 132700 | 11984348130 | 3915 | 3885 | 3915 | 3880 | 34001 |
| 342 | 20240226 | 132600 | 11851652755 | 3885 | 3865 | 3885 | 3865 | 10056 |
| 343 | 20240226 | 132500 | 11812659230 | 3870 | 3875 | 3875 | 3865 | 5308 |
| 344 | 20240226 | 132400 | 11792130285 | 3880 | 3860 | 3880 | 3850 | 9471 |
| 345 | 20240226 | 132300 | 11755526815 | 3860 | 3870 | 3870 | 3850 | 11578 |
| 346 | 20240226 | 132200 | 11710872005 | 3875 | 3865 | 3875 | 3850 | 9946 |
| 347 | 20240226 | 132100 | 11672492865 | 3865 | 3870 | 3875 | 3860 | 3395 |
| 348 | 20240226 | 132000 | 11659358605 | 3870 | 3860 | 3875 | 3840 | 16193 |
| 349 | 20240226 | 131900 | 11596977800 | 3855 | 3875 | 3875 | 3840 | 57470 |
| 350 | 20240226 | 131800 | 11375879115 | 3870 | 3860 | 3875 | 3860 | 11009 |
| 351 | 20240226 | 131700 | 11333339975 | 3860 | 3870 | 3880 | 3855 | 37618 |
| 352 | 20240226 | 131600 | 11188133470 | 3870 | 3870 | 3890 | 3860 | 59132 |
| 353 | 20240226 | 131500 | 10959285300 | 3870 | 3895 | 3895 | 3865 | 43499 |
| 354 | 20240226 | 131400 | 10790630150 | 3895 | 3915 | 3930 | 3880 | 66777 |
| 355 | 20240226 | 131300 | 10530522870 | 3910 | 3955 | 3960 | 3905 | 61220 |
| 356 | 20240226 | 131200 | 10290138925 | 3955 | 3960 | 3975 | 3930 | 69826 |
| 357 | 20240226 | 131100 | 10014489110 | 3965 | 3980 | 3995 | 3960 | 39665 |
| 358 | 20240226 | 131000 | 9857006540 | 3980 | 4035 | 4035 | 3925 | 172713 |
| 359 | 20240226 | 130900 | 9169183270 | 4030 | 4070 | 4070 | 4010 | 133352 |
| 360 | 20240226 | 130800 | 8631167245 | 4070 | 4075 | 4100 | 4045 | 356770 |
| 361 | 20240226 | 130700 | 7176655735 | 4075 | 3940 | 4080 | 3940 | 491365 |
| 362 | 20240226 | 130600 | 5190134335 | 3935 | 3880 | 3950 | 3880 | 33537 |
| 363 | 20240226 | 130500 | 5058582975 | 3885 | 3885 | 3885 | 3875 | 2443 |
| 364 | 20240226 | 130400 | 5049110825 | 3880 | 3885 | 3885 | 3880 | 710 |
| 365 | 20240226 | 130300 | 5046356010 | 3885 | 3880 | 3885 | 3880 | 532 |
| 366 | 20240226 | 130200 | 5044291675 | 3880 | 3885 | 3885 | 3880 | 3210 |
| 367 | 20240226 | 130100 | 5031825620 | 3890 | 3890 | 3890 | 3885 | 1996 |
| 368 | 20240226 | 130000 | 5024061315 | 3890 | 3890 | 3890 | 3885 | 673 |
| 369 | 20240226 | 125900 | 5021446375 | 3890 | 3890 | 3890 | 3890 | 3 |
| 370 | 20240226 | 125800 | 5021434705 | 3890 | 3885 | 3890 | 3885 | 102 |
| 371 | 20240226 | 125700 | 5021038425 | 3885 | 3885 | 3885 | 3885 | 586 |
| 372 | 20240226 | 125600 | 5018761815 | 3880 | 3875 | 3885 | 3875 | 396 |
| 373 | 20240226 | 125500 | 5017226805 | 3875 | 3885 | 3885 | 3875 | 579 |
| 374 | 20240226 | 125400 | 5014980405 | 3880 | 3890 | 3895 | 3880 | 4490 |
| 375 | 20240226 | 125300 | 4997536885 | 3895 | 3890 | 3895 | 3890 | 692 |
| 376 | 20240226 | 125200 | 4994844875 | 3895 | 3890 | 3895 | 3890 | 1775 |
| 377 | 20240226 | 125100 | 4987940115 | 3890 | 3890 | 3895 | 3885 | 1711 |
| 378 | 20240226 | 125000 | 4981285895 | 3895 | 3895 | 3895 | 3885 | 4929 |
| 379 | 20240226 | 124900 | 4962111240 | 3900 | 3905 | 3910 | 3900 | 3969 |
| 380 | 20240226 | 124800 | 4946616915 | 3915 | 3905 | 3915 | 3905 | 110 |
| 381 | 20240226 | 124700 | 4946187305 | 3910 | 3910 | 3910 | 3905 | 30 |
| 382 | 20240226 | 124600 | 4946070010 | 3915 | 3920 | 3920 | 3910 | 4138 |
| 383 | 20240226 | 124500 | 4929881625 | 3920 | 3920 | 3920 | 3915 | 3213 |
| 384 | 20240226 | 124400 | 4917291305 | 3925 | 3925 | 3925 | 3920 | 248 |
| 385 | 20240226 | 124300 | 4916318625 | 3920 | 3925 | 3930 | 3920 | 3753 |
| 386 | 20240226 | 124200 | 4901592920 | 3925 | 3925 | 3930 | 3920 | 4084 |
| 387 | 20240226 | 124100 | 4885569065 | 3925 | 3925 | 3925 | 3920 | 186 |
| 388 | 20240226 | 124000 | 4884839920 | 3920 | 3925 | 3930 | 3920 | 4948 |
| 389 | 20240226 | 123900 | 4865420150 | 3930 | 3925 | 3935 | 3920 | 5175 |
| 390 | 20240226 | 123800 | 4845096210 | 3925 | 3915 | 3925 | 3915 | 1541 |
| 391 | 20240226 | 123700 | 4839049570 | 3920 | 3915 | 3925 | 3915 | 1857 |
| 392 | 20240226 | 123600 | 4831770765 | 3915 | 3920 | 3920 | 3915 | 3008 |
| 393 | 20240226 | 123500 | 4819980010 | 3920 | 3910 | 3920 | 3910 | 5898 |
| 394 | 20240226 | 123400 | 4796876580 | 3915 | 3910 | 3915 | 3905 | 4347 |
| 395 | 20240226 | 123300 | 4779883310 | 3910 | 3900 | 3910 | 3900 | 1227 |
| 396 | 20240226 | 123200 | 4775092190 | 3900 | 3915 | 3915 | 3900 | 2925 |
| 397 | 20240226 | 123100 | 4763670330 | 3915 | 3915 | 3920 | 3910 | 1097 |
| 398 | 20240226 | 123000 | 4759380970 | 3915 | 3925 | 3925 | 3905 | 2940 |
| 399 | 20240226 | 122900 | 4747870120 | 3925 | 3905 | 3925 | 3905 | 9070 |
| 400 | 20240226 | 122800 | 4712336935 | 3920 | 3915 | 3920 | 3905 | 5258 |
| 401 | 20240226 | 122700 | 4691774170 | 3915 | 3920 | 3920 | 3910 | 3359 |
| 402 | 20240226 | 122600 | 4678619135 | 3920 | 3895 | 3925 | 3895 | 26983 |
| 403 | 20240226 | 122500 | 4573174585 | 3890 | 3885 | 3890 | 3880 | 5141 |
| 404 | 20240226 | 122400 | 4553181400 | 3880 | 3880 | 3885 | 3880 | 563 |
| 405 | 20240226 | 122300 | 4550994660 | 3885 | 3885 | 3890 | 3880 | 390 |
| 406 | 20240226 | 122200 | 4549479625 | 3890 | 3880 | 3890 | 3875 | 2589 |
| 407 | 20240226 | 122100 | 4539425085 | 3880 | 3880 | 3885 | 3875 | 891 |
| 408 | 20240226 | 122000 | 4535966695 | 3880 | 3870 | 3890 | 3870 | 2000 |
| 409 | 20240226 | 121900 | 4528202155 | 3870 | 3865 | 3870 | 3865 | 660 |
| 410 | 20240226 | 121800 | 4525648870 | 3865 | 3860 | 3865 | 3860 | 2281 |
| 411 | 20240226 | 121700 | 4516839190 | 3860 | 3870 | 3875 | 3860 | 2576 |
| 412 | 20240226 | 121600 | 4506863095 | 3870 | 3865 | 3870 | 3860 | 1805 |
| 413 | 20240226 | 121500 | 4499887795 | 3870 | 3875 | 3880 | 3865 | 497 |
| 414 | 20240226 | 121400 | 4497964400 | 3880 | 3870 | 3880 | 3870 | 124 |
| 415 | 20240226 | 121300 | 4497484450 | 3870 | 3875 | 3880 | 3870 | 1800 |
| 416 | 20240226 | 121200 | 4490504685 | 3865 | 3865 | 3865 | 3860 | 1311 |
| 417 | 20240226 | 121100 | 4485443150 | 3865 | 3870 | 3875 | 3865 | 766 |
| 418 | 20240226 | 121000 | 4482477855 | 3870 | 3865 | 3870 | 3860 | 3268 |
| 419 | 20240226 | 120900 | 4469857820 | 3875 | 3870 | 3875 | 3865 | 459 |
| 420 | 20240226 | 120800 | 4468079450 | 3865 | 3865 | 3875 | 3860 | 2933 |
| 421 | 20240226 | 120700 | 4456727620 | 3865 | 3845 | 3865 | 3845 | 2384 |
| 422 | 20240226 | 120600 | 4447551390 | 3845 | 3850 | 3850 | 3845 | 5965 |
| 423 | 20240226 | 120500 | 4424610755 | 3855 | 3855 | 3855 | 3850 | 708 |
| 424 | 20240226 | 120400 | 4421884735 | 3855 | 3850 | 3855 | 3845 | 4508 |
| 425 | 20240226 | 120300 | 4404545340 | 3850 | 3855 | 3855 | 3850 | 1889 |
| 426 | 20240226 | 120200 | 4397268730 | 3850 | 3855 | 3865 | 3850 | 7525 |
| 427 | 20240226 | 120100 | 4368281915 | 3855 | 3855 | 3865 | 3855 | 1991 |
| 428 | 20240226 | 120000 | 4360605955 | 3865 | 3860 | 3865 | 3855 | 5299 |
| 429 | 20240226 | 115900 | 4340168395 | 3860 | 3860 | 3865 | 3860 | 2374 |
| 430 | 20240226 | 115800 | 4330999630 | 3865 | 3865 | 3870 | 3865 | 848 |
| 431 | 20240226 | 115700 | 4327721940 | 3870 | 3865 | 3870 | 3865 | 336 |
| 432 | 20240226 | 115600 | 4326422795 | 3870 | 3870 | 3875 | 3870 | 1251 |
| 433 | 20240226 | 115500 | 4321581400 | 3870 | 3860 | 3875 | 3860 | 431 |
| 434 | 20240226 | 115400 | 4319915630 | 3865 | 3865 | 3875 | 3860 | 2836 |
| 435 | 20240226 | 115300 | 4308953930 | 3860 | 3865 | 3865 | 3860 | 2428 |
| 436 | 20240226 | 115200 | 4299578710 | 3865 | 3870 | 3875 | 3865 | 718 |
| 437 | 20240226 | 115100 | 4296800860 | 3870 | 3870 | 3875 | 3870 | 47 |
| 438 | 20240226 | 115000 | 4296618870 | 3870 | 3870 | 3870 | 3870 | 163 |
| 439 | 20240226 | 114900 | 4295988060 | 3870 | 3870 | 3870 | 3870 | 44 |
| 440 | 20240226 | 114800 | 4295817780 | 3875 | 3870 | 3875 | 3865 | 361 |
| 441 | 20240226 | 114700 | 4294420680 | 3870 | 3870 | 3870 | 3860 | 1467 |
| 442 | 20240226 | 114600 | 4288754005 | 3865 | 3860 | 3870 | 3860 | 6562 |
| 443 | 20240226 | 114500 | 4263416020 | 3860 | 3865 | 3865 | 3860 | 169 |
| 444 | 20240226 | 114400 | 4262763630 | 3860 | 3865 | 3870 | 3860 | 1765 |
| 445 | 20240226 | 114300 | 4255943710 | 3865 | 3865 | 3865 | 3865 | 563 |
| 446 | 20240226 | 114200 | 4253767715 | 3870 | 3865 | 3870 | 3865 | 1092 |
| 447 | 20240226 | 114100 | 4249547010 | 3865 | 3870 | 3870 | 3865 | 623 |
| 448 | 20240226 | 114000 | 4247137990 | 3870 | 3870 | 3875 | 3870 | 458 |
| 449 | 20240226 | 113900 | 4245365525 | 3870 | 3875 | 3875 | 3870 | 91 |
| 450 | 20240226 | 113800 | 4245013340 | 3875 | 3875 | 3875 | 3870 | 318 |
| 451 | 20240226 | 113700 | 4243781605 | 3875 | 3865 | 3875 | 3860 | 489 |
| 452 | 20240226 | 113600 | 4241892780 | 3865 | 3860 | 3865 | 3860 | 2358 |
| 453 | 20240226 | 113500 | 4232789220 | 3865 | 3870 | 3870 | 3865 | 898 |
| 454 | 20240226 | 113400 | 4229315990 | 3870 | 3865 | 3870 | 3860 | 221 |
| 455 | 20240226 | 113300 | 4228461940 | 3860 | 3870 | 3870 | 3860 | 2504 |
| 456 | 20240226 | 113200 | 4218782425 | 3870 | 3865 | 3870 | 3865 | 221 |
| 457 | 20240226 | 113100 | 4217927160 | 3865 | 3870 | 3870 | 3865 | 2165 |
| 458 | 20240226 | 113000 | 4209555150 | 3870 | 3875 | 3875 | 3870 | 575 |
| 459 | 20240226 | 112900 | 4207328610 | 3875 | 3880 | 3880 | 3870 | 145 |
| 460 | 20240226 | 112800 | 4206766855 | 3875 | 3870 | 3880 | 3870 | 829 |
| 461 | 20240226 | 112700 | 4203557575 | 3870 | 3880 | 3880 | 3870 | 1781 |
| 462 | 20240226 | 112600 | 4196656110 | 3880 | 3890 | 3890 | 3875 | 4102 |
| 463 | 20240226 | 112500 | 4180726905 | 3890 | 3880 | 3890 | 3880 | 249 |
| 464 | 20240226 | 112400 | 4179759555 | 3885 | 3880 | 3885 | 3880 | 334 |
| 465 | 20240226 | 112300 | 4178463630 | 3880 | 3885 | 3885 | 3880 | 2386 |
| 466 | 20240226 | 112200 | 4169200905 | 3890 | 3885 | 3890 | 3885 | 1120 |
| 467 | 20240226 | 112100 | 4164849625 | 3890 | 3890 | 3890 | 3890 | 8 |
| 468 | 20240226 | 112000 | 4164818505 | 3890 | 3890 | 3890 | 3885 | 174 |
| 469 | 20240226 | 111900 | 4164141805 | 3890 | 3885 | 3890 | 3885 | 336 |
| 470 | 20240226 | 111800 | 4162836390 | 3885 | 3880 | 3885 | 3880 | 358 |
| 471 | 20240226 | 111700 | 4161446800 | 3885 | 3880 | 3885 | 3875 | 438 |
| 472 | 20240226 | 111600 | 4159748515 | 3880 | 3875 | 3885 | 3875 | 300 |
| 473 | 20240226 | 111500 | 4158585220 | 3875 | 3875 | 3875 | 3870 | 1532 |
| 474 | 20240226 | 111400 | 4152655100 | 3875 | 3880 | 3885 | 3870 | 231 |
| 475 | 20240226 | 111300 | 4151760770 | 3880 | 3880 | 3885 | 3870 | 5279 |
| 476 | 20240226 | 111200 | 4131320770 | 3885 | 3880 | 3885 | 3875 | 1140 |
| 477 | 20240226 | 111100 | 4126898560 | 3880 | 3880 | 3880 | 3880 | 18 |
| 478 | 20240226 | 111000 | 4126828720 | 3880 | 3885 | 3885 | 3875 | 2737 |
| 479 | 20240226 | 110900 | 4116209625 | 3895 | 3890 | 3895 | 3890 | 73 |
| 480 | 20240226 | 110800 | 4115925645 | 3895 | 3880 | 3895 | 3875 | 1126 |
| 481 | 20240226 | 110700 | 4111550465 | 3880 | 3875 | 3880 | 3875 | 112 |
| 482 | 20240226 | 110600 | 4111116455 | 3880 | 3880 | 3880 | 3875 | 86 |
| 483 | 20240226 | 110500 | 4110783175 | 3880 | 3885 | 3890 | 3870 | 1072 |
| 484 | 20240226 | 110400 | 4106630650 | 3885 | 3880 | 3885 | 3880 | 819 |
| 485 | 20240226 | 110300 | 4103450880 | 3875 | 3880 | 3880 | 3875 | 456 |
| 486 | 20240226 | 110200 | 4101683760 | 3880 | 3880 | 3880 | 3875 | 36 |
| 487 | 20240226 | 110100 | 4101544105 | 3880 | 3875 | 3885 | 3875 | 590 |
| 488 | 20240226 | 110000 | 4099256995 | 3880 | 3875 | 3885 | 3870 | 433 |
| 489 | 20240226 | 105900 | 4097579935 | 3875 | 3875 | 3875 | 3875 | 45 |
| 490 | 20240226 | 105800 | 4097405560 | 3875 | 3875 | 3875 | 3870 | 591 |
| 491 | 20240226 | 105700 | 4095117260 | 3870 | 3870 | 3875 | 3870 | 616 |
| 492 | 20240226 | 105600 | 4092732320 | 3875 | 3875 | 3875 | 3870 | 583 |
| 493 | 20240226 | 105500 | 4090476080 | 3875 | 3875 | 3880 | 3875 | 1960 |
| 494 | 20240226 | 105400 | 4082881005 | 3880 | 3875 | 3885 | 3875 | 1424 |
| 495 | 20240226 | 105300 | 4077356165 | 3880 | 3875 | 3880 | 3875 | 66 |
| 496 | 20240226 | 105200 | 4077100385 | 3880 | 3880 | 3880 | 3880 | 379 |
| 497 | 20240226 | 105100 | 4075629865 | 3880 | 3875 | 3880 | 3870 | 424 |
| 498 | 20240226 | 105000 | 4073987365 | 3875 | 3870 | 3875 | 3865 | 3289 |
| 499 | 20240226 | 104900 | 4061258970 | 3870 | 3865 | 3875 | 3855 | 9006 |
| 500 | 20240226 | 104800 | 4026479250 | 3865 | 3875 | 3880 | 3865 | 5057 |
| 501 | 20240226 | 104700 | 4006917105 | 3875 | 3875 | 3880 | 3870 | 3263 |
| 502 | 20240226 | 104600 | 3994273085 | 3875 | 3885 | 3885 | 3875 | 2872 |
| 503 | 20240226 | 104500 | 3983130450 | 3880 | 3885 | 3890 | 3880 | 640 |
| 504 | 20240226 | 104400 | 3980645040 | 3890 | 3895 | 3895 | 3885 | 714 |
| 505 | 20240226 | 104300 | 3977868855 | 3890 | 3895 | 3895 | 3890 | 1205 |
| 506 | 20240226 | 104200 | 3973177445 | 3895 | 3900 | 3905 | 3890 | 2059 |
| 507 | 20240226 | 104100 | 3965155965 | 3900 | 3885 | 3905 | 3885 | 12496 |
| 508 | 20240226 | 104000 | 3916526120 | 3890 | 3870 | 3890 | 3870 | 3138 |
| 509 | 20240226 | 103900 | 3904343445 | 3870 | 3870 | 3875 | 3865 | 613 |
| 510 | 20240226 | 103800 | 3901971290 | 3860 | 3880 | 3880 | 3860 | 8634 |
| 511 | 20240226 | 103700 | 3868590005 | 3880 | 3880 | 3880 | 3875 | 2471 |
| 512 | 20240226 | 103600 | 3859005530 | 3875 | 3865 | 3875 | 3865 | 1554 |
| 513 | 20240226 | 103500 | 3852990085 | 3865 | 3865 | 3875 | 3865 | 2651 |
| 514 | 20240226 | 103400 | 3842737585 | 3865 | 3875 | 3875 | 3865 | 2153 |
| 515 | 20240226 | 103300 | 3834411335 | 3870 | 3870 | 3875 | 3865 | 532 |
| 516 | 20240226 | 103200 | 3832353190 | 3870 | 3875 | 3880 | 3870 | 2041 |
| 517 | 20240226 | 103100 | 3824446275 | 3880 | 3875 | 3880 | 3875 | 315 |
| 518 | 20240226 | 103000 | 3823225245 | 3870 | 3880 | 3880 | 3870 | 1511 |
| 519 | 20240226 | 102900 | 3817371845 | 3880 | 3875 | 3880 | 3855 | 13638 |
| 520 | 20240226 | 102800 | 3764732285 | 3870 | 3865 | 3890 | 3865 | 2175 |
| 521 | 20240226 | 102700 | 3756306635 | 3870 | 3875 | 3875 | 3870 | 864 |
| 522 | 20240226 | 102600 | 3752962940 | 3875 | 3870 | 3875 | 3865 | 1273 |
| 523 | 20240226 | 102500 | 3748036915 | 3870 | 3865 | 3875 | 3860 | 1880 |
| 524 | 20240226 | 102400 | 3740771635 | 3865 | 3870 | 3875 | 3865 | 4038 |
| 525 | 20240226 | 102300 | 3725154330 | 3870 | 3870 | 3875 | 3860 | 1343 |
| 526 | 20240226 | 102200 | 3719962080 | 3870 | 3865 | 3875 | 3860 | 6101 |
| 527 | 20240226 | 102100 | 3696366490 | 3865 | 3880 | 3880 | 3850 | 24656 |
| 528 | 20240226 | 102000 | 3601248305 | 3880 | 3875 | 3885 | 3860 | 8274 |
| 529 | 20240226 | 101900 | 3569286115 | 3860 | 3880 | 3880 | 3860 | 10735 |
| 530 | 20240226 | 101800 | 3527781845 | 3885 | 3890 | 3895 | 3880 | 855 |
| 531 | 20240226 | 101700 | 3524460615 | 3890 | 3890 | 3895 | 3885 | 512 |
| 532 | 20240226 | 101600 | 3522469175 | 3895 | 3875 | 3900 | 3865 | 7813 |
| 533 | 20240226 | 101500 | 3492206540 | 3880 | 3895 | 3900 | 3880 | 3893 |
| 534 | 20240226 | 101400 | 3477069085 | 3900 | 3895 | 3900 | 3890 | 2588 |
| 535 | 20240226 | 101300 | 3466984490 | 3900 | 3895 | 3900 | 3890 | 1151 |
| 536 | 20240226 | 101200 | 3462501830 | 3900 | 3890 | 3900 | 3890 | 1486 |
| 537 | 20240226 | 101100 | 3456713960 | 3890 | 3870 | 3895 | 3865 | 5906 |
| 538 | 20240226 | 101000 | 3433802455 | 3865 | 3890 | 3890 | 3860 | 36467 |
| 539 | 20240226 | 100900 | 3292500060 | 3895 | 3895 | 3895 | 3890 | 1088 |
| 540 | 20240226 | 100800 | 3288266450 | 3890 | 3885 | 3890 | 3885 | 5662 |
| 541 | 20240226 | 100700 | 3266243420 | 3885 | 3900 | 3900 | 3885 | 8514 |
| 542 | 20240226 | 100600 | 3233153685 | 3890 | 3910 | 3910 | 3885 | 5090 |
| 543 | 20240226 | 100500 | 3213330575 | 3910 | 3910 | 3910 | 3905 | 241 |
| 544 | 20240226 | 100400 | 3212389450 | 3905 | 3910 | 3915 | 3905 | 1036 |
| 545 | 20240226 | 100300 | 3208340475 | 3915 | 3925 | 3925 | 3915 | 1262 |
| 546 | 20240226 | 100200 | 3203397695 | 3920 | 3915 | 3925 | 3910 | 7721 |
| 547 | 20240226 | 100100 | 3173171915 | 3910 | 3905 | 3915 | 3905 | 391 |
| 548 | 20240226 | 100000 | 3171643030 | 3905 | 3895 | 3910 | 3895 | 4473 |
| 549 | 20240226 | 095900 | 3154190755 | 3895 | 3890 | 3905 | 3885 | 3526 |
| 550 | 20240226 | 095800 | 3140460400 | 3885 | 3900 | 3905 | 3885 | 9186 |
| 551 | 20240226 | 095700 | 3104714980 | 3900 | 3905 | 3905 | 3895 | 2175 |
| 552 | 20240226 | 095600 | 3096233515 | 3905 | 3905 | 3910 | 3905 | 651 |
| 553 | 20240226 | 095500 | 3093691335 | 3905 | 3910 | 3915 | 3905 | 1699 |
| 554 | 20240226 | 095400 | 3087053540 | 3910 | 3925 | 3925 | 3900 | 6242 |
| 555 | 20240226 | 095300 | 3062686425 | 3920 | 3910 | 3920 | 3910 | 1462 |
| 556 | 20240226 | 095200 | 3056956385 | 3905 | 3910 | 3915 | 3905 | 3139 |
| 557 | 20240226 | 095100 | 3044682035 | 3910 | 3915 | 3920 | 3905 | 2689 |
| 558 | 20240226 | 095000 | 3034165315 | 3910 | 3905 | 3920 | 3900 | 5209 |
| 559 | 20240226 | 094900 | 3013821230 | 3900 | 3920 | 3925 | 3890 | 46562 |
| 560 | 20240226 | 094800 | 2832116035 | 3920 | 3925 | 3930 | 3920 | 1567 |
| 561 | 20240226 | 094700 | 2825965980 | 3925 | 3940 | 3940 | 3920 | 959 |
| 562 | 20240226 | 094600 | 2822203390 | 3940 | 3945 | 3945 | 3925 | 1533 |
| 563 | 20240226 | 094500 | 2816180900 | 3945 | 3945 | 3945 | 3925 | 380 |
| 564 | 20240226 | 094400 | 2814687135 | 3945 | 3925 | 3945 | 3915 | 4617 |
| 565 | 20240226 | 094300 | 2796553990 | 3920 | 3935 | 3935 | 3915 | 5481 |
| 566 | 20240226 | 094200 | 2775051430 | 3930 | 3930 | 3940 | 3930 | 4532 |
| 567 | 20240226 | 094100 | 2757232645 | 3930 | 3930 | 3930 | 3925 | 516 |
| 568 | 20240226 | 094000 | 2755205565 | 3930 | 3930 | 3935 | 3925 | 733 |
| 569 | 20240226 | 093900 | 2752325825 | 3930 | 3925 | 3930 | 3915 | 5266 |
| 570 | 20240226 | 093800 | 2731661300 | 3925 | 3935 | 3945 | 3925 | 1529 |
| 571 | 20240226 | 093700 | 2725647385 | 3925 | 3950 | 3950 | 3915 | 7307 |
| 572 | 20240226 | 093600 | 2696943670 | 3950 | 3955 | 3960 | 3950 | 1854 |
| 573 | 20240226 | 093500 | 2689617585 | 3960 | 3955 | 3960 | 3950 | 6595 |
| 574 | 20240226 | 093400 | 2663533385 | 3950 | 3960 | 3960 | 3935 | 1531 |
| 575 | 20240226 | 093300 | 2657490255 | 3955 | 3955 | 3960 | 3935 | 2570 |
| 576 | 20240226 | 093200 | 2647343020 | 3945 | 3940 | 3955 | 3940 | 3161 |
| 577 | 20240226 | 093100 | 2634870425 | 3940 | 3935 | 3950 | 3935 | 1890 |
| 578 | 20240226 | 093000 | 2627425135 | 3930 | 3930 | 3935 | 3925 | 9462 |
| 579 | 20240226 | 092900 | 2590256595 | 3935 | 3930 | 3940 | 3930 | 2596 |
| 580 | 20240226 | 092800 | 2580044190 | 3930 | 3950 | 3950 | 3930 | 10581 |
| 581 | 20240226 | 092700 | 2538368250 | 3945 | 3955 | 3955 | 3945 | 1849 |
| 582 | 20240226 | 092600 | 2531064550 | 3955 | 3955 | 3960 | 3945 | 3426 |
| 583 | 20240226 | 092500 | 2517536005 | 3960 | 3955 | 3965 | 3940 | 13619 |
| 584 | 20240226 | 092400 | 2463817295 | 3955 | 3960 | 3965 | 3945 | 4813 |
| 585 | 20240226 | 092300 | 2444789880 | 3955 | 3975 | 3975 | 3950 | 4523 |
| 586 | 20240226 | 092200 | 2426886055 | 3960 | 3970 | 3975 | 3945 | 16928 |
| 587 | 20240226 | 092100 | 2359828500 | 3975 | 3950 | 3975 | 3945 | 37405 |
| 588 | 20240226 | 092000 | 2211925190 | 3950 | 3920 | 3950 | 3915 | 30727 |
| 589 | 20240226 | 091900 | 2090821020 | 3920 | 3900 | 3920 | 3895 | 14088 |
| 590 | 20240226 | 091800 | 2035773035 | 3895 | 3895 | 3905 | 3895 | 3426 |
| 591 | 20240226 | 091700 | 2022421845 | 3900 | 3880 | 3900 | 3880 | 6966 |
| 592 | 20240226 | 091600 | 1995371570 | 3880 | 3890 | 3895 | 3880 | 13433 |
| 593 | 20240226 | 091500 | 1943158110 | 3885 | 3890 | 3900 | 3880 | 7780 |
| 594 | 20240226 | 091400 | 1912911540 | 3890 | 3900 | 3900 | 3885 | 7727 |
| 595 | 20240226 | 091300 | 1882846300 | 3900 | 3885 | 3905 | 3885 | 12059 |
| 596 | 20240226 | 091200 | 1835911875 | 3885 | 3905 | 3920 | 3880 | 57101 |
| 597 | 20240226 | 091100 | 1613815090 | 3905 | 3895 | 3920 | 3895 | 12965 |
| 598 | 20240226 | 091000 | 1563127445 | 3895 | 3920 | 3925 | 3895 | 6486 |
| 599 | 20240226 | 090900 | 1537843250 | 3925 | 3930 | 3930 | 3885 | 53070 |
| 600 | 20240226 | 090800 | 1330862355 | 3915 | 3930 | 3935 | 3915 | 10001 |
| 601 | 20240226 | 090700 | 1291617110 | 3930 | 3915 | 3935 | 3910 | 8873 |
| 602 | 20240226 | 090600 | 1256834790 | 3935 | 3930 | 3955 | 3910 | 16616 |
| 603 | 20240226 | 090500 | 1191563700 | 3930 | 3905 | 3930 | 3900 | 11577 |
| 604 | 20240226 | 090400 | 1146280720 | 3900 | 3960 | 3960 | 3900 | 44195 |
| 605 | 20240226 | 090300 | 972720910 | 3950 | 3975 | 3980 | 3945 | 32668 |
| 606 | 20240226 | 090200 | 843199395 | 3975 | 4000 | 4005 | 3965 | 23927 |
| 607 | 20240226 | 090100 | 747899015 | 4000 | 3975 | 4010 | 3940 | 69610 |
| 608 | 20240226 | 090000 | 469861110 | 3950 | 3925 | 3975 | 3905 | 116270 |