29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 184000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 2043 |
| 3 | 20240226 | 183900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 4 | 20240226 | 183800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 5 | 20240226 | 183700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 6 | 20240226 | 183600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 7 | 20240226 | 183500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 8 | 20240226 | 183400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 9 | 20240226 | 183300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 10 | 20240226 | 183200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 11 | 20240226 | 183100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 12 | 20240226 | 183000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 13 | 20240226 | 182900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 14 | 20240226 | 182800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 15 | 20240226 | 182700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 16 | 20240226 | 182600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 17 | 20240226 | 182500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 18 | 20240226 | 182400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 19 | 20240226 | 182300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 20 | 20240226 | 182200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 21 | 20240226 | 182100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 22 | 20240226 | 182000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 23 | 20240226 | 181900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 24 | 20240226 | 181800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 25 | 20240226 | 181700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 26 | 20240226 | 181600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 27 | 20240226 | 181500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 28 | 20240226 | 181400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 29 | 20240226 | 181300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 30 | 20240226 | 181200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 31 | 20240226 | 181100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 32 | 20240226 | 181000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 2043 |
| 33 | 20240226 | 180900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 34 | 20240226 | 180800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 35 | 20240226 | 180700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 36 | 20240226 | 180600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 37 | 20240226 | 180500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 38 | 20240226 | 180400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 39 | 20240226 | 180300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 40 | 20240226 | 180200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 41 | 20240226 | 180100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 42 | 20240226 | 180000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 43 | 20240226 | 175900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 44 | 20240226 | 175800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 45 | 20240226 | 175700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 46 | 20240226 | 175600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 47 | 20240226 | 175500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 48 | 20240226 | 175400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 49 | 20240226 | 175300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 50 | 20240226 | 175200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 51 | 20240226 | 175100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 52 | 20240226 | 175000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 53 | 20240226 | 174900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 54 | 20240226 | 174800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 55 | 20240226 | 174700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 56 | 20240226 | 174600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 57 | 20240226 | 174500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 58 | 20240226 | 174400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 59 | 20240226 | 174300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 60 | 20240226 | 174200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 61 | 20240226 | 174100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 62 | 20240226 | 174000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 2043 |
| 63 | 20240226 | 173900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 64 | 20240226 | 173800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 65 | 20240226 | 173700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 66 | 20240226 | 173600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 67 | 20240226 | 173500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 68 | 20240226 | 173400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 69 | 20240226 | 173300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 70 | 20240226 | 173200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 71 | 20240226 | 173100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 72 | 20240226 | 173000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 73 | 20240226 | 172900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 74 | 20240226 | 172800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 75 | 20240226 | 172700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 76 | 20240226 | 172600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 77 | 20240226 | 172500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 78 | 20240226 | 172400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 79 | 20240226 | 172300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 80 | 20240226 | 172200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 81 | 20240226 | 172100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 82 | 20240226 | 172000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 83 | 20240226 | 171900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 84 | 20240226 | 171800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 85 | 20240226 | 171700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 86 | 20240226 | 171600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 87 | 20240226 | 171500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 88 | 20240226 | 171400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 89 | 20240226 | 171300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 90 | 20240226 | 171200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 91 | 20240226 | 171100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 92 | 20240226 | 171000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 2043 |
| 93 | 20240226 | 170900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 94 | 20240226 | 170800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 95 | 20240226 | 170700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 96 | 20240226 | 170600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 97 | 20240226 | 170500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 98 | 20240226 | 170400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 99 | 20240226 | 170300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 100 | 20240226 | 170200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 101 | 20240226 | 170100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 102 | 20240226 | 170000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 103 | 20240226 | 165900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 104 | 20240226 | 165800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 105 | 20240226 | 165700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 106 | 20240226 | 165600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 107 | 20240226 | 165500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 108 | 20240226 | 165400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 109 | 20240226 | 165300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 110 | 20240226 | 165200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 111 | 20240226 | 165100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 112 | 20240226 | 165000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 113 | 20240226 | 164900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 114 | 20240226 | 164800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 115 | 20240226 | 164700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 116 | 20240226 | 164600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 117 | 20240226 | 164500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 118 | 20240226 | 164400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 119 | 20240226 | 164300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 120 | 20240226 | 164200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 121 | 20240226 | 164100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 122 | 20240226 | 164000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 2043 |
| 123 | 20240226 | 163900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 124 | 20240226 | 163800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 125 | 20240226 | 163700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 126 | 20240226 | 163600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 127 | 20240226 | 163500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 128 | 20240226 | 163400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 129 | 20240226 | 163300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 130 | 20240226 | 163200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 131 | 20240226 | 163100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 132 | 20240226 | 163000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 133 | 20240226 | 162900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 134 | 20240226 | 162800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 135 | 20240226 | 162700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 136 | 20240226 | 162600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 137 | 20240226 | 162500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 138 | 20240226 | 162400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 139 | 20240226 | 162300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 140 | 20240226 | 162200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 141 | 20240226 | 162100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 142 | 20240226 | 162000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 143 | 20240226 | 161900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 144 | 20240226 | 161800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 145 | 20240226 | 161700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 146 | 20240226 | 161600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 147 | 20240226 | 161500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 148 | 20240226 | 161400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 149 | 20240226 | 161300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 150 | 20240226 | 161200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 151 | 20240226 | 161100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 152 | 20240226 | 161000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 2043 |
| 153 | 20240226 | 160900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 154 | 20240226 | 160800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 155 | 20240226 | 160700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 156 | 20240226 | 160600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 157 | 20240226 | 160500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 158 | 20240226 | 160400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 159 | 20240226 | 160300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 160 | 20240226 | 160200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 161 | 20240226 | 160100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 162 | 20240226 | 160000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 163 | 20240226 | 155900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 164 | 20240226 | 155800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 165 | 20240226 | 155700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 166 | 20240226 | 155600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 167 | 20240226 | 155500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 168 | 20240226 | 155400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 169 | 20240226 | 155300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 170 | 20240226 | 155200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 171 | 20240226 | 155100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 172 | 20240226 | 155000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 173 | 20240226 | 154900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 174 | 20240226 | 154800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 175 | 20240226 | 154700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 176 | 20240226 | 154600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 177 | 20240226 | 154500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 178 | 20240226 | 154400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 179 | 20240226 | 154300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 180 | 20240226 | 154200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 181 | 20240226 | 154100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 182 | 20240226 | 154000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 2043 |
| 183 | 20240226 | 153900 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 184 | 20240226 | 153800 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 185 | 20240226 | 153700 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 186 | 20240226 | 153600 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 187 | 20240226 | 153500 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 188 | 20240226 | 153400 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 189 | 20240226 | 153300 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 190 | 20240226 | 153200 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 191 | 20240226 | 153100 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 192 | 20240226 | 153000 | 2861860360 | 6690 | 6690 | 6690 | 6690 | 2043 |
| 193 | 20240226 | 152900 | 2848192690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 194 | 20240226 | 152800 | 2848192690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 195 | 20240226 | 152700 | 2848192690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 196 | 20240226 | 152600 | 2848192690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 197 | 20240226 | 152500 | 2848192690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 198 | 20240226 | 152400 | 2848192690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 199 | 20240226 | 152300 | 2848192690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 200 | 20240226 | 152200 | 2848192690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 201 | 20240226 | 152100 | 2848192690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 202 | 20240226 | 152000 | 2848192690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 203 | 20240226 | 151900 | 2848192690 | 6690 | 6710 | 6710 | 6690 | 533 |
| 204 | 20240226 | 151800 | 2844620910 | 6700 | 6700 | 6700 | 6690 | 1597 |
| 205 | 20240226 | 151700 | 2833931010 | 6690 | 6690 | 6700 | 6690 | 907 |
| 206 | 20240226 | 151600 | 2827862980 | 6690 | 6700 | 6700 | 6690 | 1668 |
| 207 | 20240226 | 151500 | 2816694510 | 6700 | 6710 | 6710 | 6700 | 1700 |
| 208 | 20240226 | 151400 | 2805298910 | 6710 | 6710 | 6730 | 6710 | 152 |
| 209 | 20240226 | 151300 | 2804277760 | 6700 | 6710 | 6730 | 6700 | 3274 |
| 210 | 20240226 | 151200 | 2782341850 | 6710 | 6720 | 6720 | 6700 | 1313 |
| 211 | 20240226 | 151100 | 2773538610 | 6710 | 6700 | 6710 | 6700 | 777 |
| 212 | 20240226 | 151000 | 2768331110 | 6700 | 6710 | 6710 | 6700 | 1361 |
| 213 | 20240226 | 150900 | 2759201800 | 6720 | 6710 | 6720 | 6710 | 615 |
| 214 | 20240226 | 150800 | 2755073670 | 6710 | 6720 | 6720 | 6710 | 31 |
| 215 | 20240226 | 150700 | 2754865460 | 6720 | 6720 | 6720 | 6710 | 1741 |
| 216 | 20240226 | 150600 | 2743170600 | 6720 | 6710 | 6720 | 6700 | 981 |
| 217 | 20240226 | 150500 | 2736589440 | 6720 | 6720 | 6730 | 6710 | 1070 |
| 218 | 20240226 | 150400 | 2729402480 | 6720 | 6730 | 6730 | 6710 | 1047 |
| 219 | 20240226 | 150300 | 2722365120 | 6730 | 6720 | 6730 | 6720 | 188 |
| 220 | 20240226 | 150200 | 2721099890 | 6720 | 6730 | 6730 | 6720 | 665 |
| 221 | 20240226 | 150100 | 2716629210 | 6730 | 6750 | 6790 | 6730 | 1115 |
| 222 | 20240226 | 150000 | 2709074090 | 6700 | 6750 | 6750 | 6700 | 605 |
| 223 | 20240226 | 145900 | 2705016490 | 6760 | 6730 | 6760 | 6700 | 626 |
| 224 | 20240226 | 145800 | 2700815210 | 6750 | 6700 | 6760 | 6700 | 1172 |
| 225 | 20240226 | 145700 | 2692947830 | 6700 | 6730 | 6730 | 6700 | 775 |
| 226 | 20240226 | 145600 | 2687749780 | 6730 | 6740 | 6740 | 6700 | 1112 |
| 227 | 20240226 | 145500 | 2680279450 | 6740 | 6740 | 6740 | 6710 | 685 |
| 228 | 20240226 | 145400 | 2675677520 | 6760 | 6720 | 6770 | 6700 | 1155 |
| 229 | 20240226 | 145300 | 2667912820 | 6730 | 6710 | 6730 | 6700 | 1255 |
| 230 | 20240226 | 145200 | 2659486450 | 6700 | 6700 | 6710 | 6690 | 820 |
| 231 | 20240226 | 145100 | 2653991810 | 6700 | 6700 | 6700 | 6700 | 1351 |
| 232 | 20240226 | 145000 | 2644940110 | 6700 | 6700 | 6700 | 6700 | 666 |
| 233 | 20240226 | 144900 | 2640477910 | 6720 | 6700 | 6720 | 6700 | 797 |
| 234 | 20240226 | 144800 | 2635131330 | 6700 | 6700 | 6710 | 6700 | 680 |
| 235 | 20240226 | 144700 | 2630575250 | 6710 | 6720 | 6720 | 6700 | 2475 |
| 236 | 20240226 | 144600 | 2613967110 | 6700 | 6710 | 6710 | 6700 | 1736 |
| 237 | 20240226 | 144500 | 2602333220 | 6700 | 6710 | 6710 | 6700 | 2330 |
| 238 | 20240226 | 144400 | 2586718400 | 6720 | 6720 | 6720 | 6710 | 1494 |
| 239 | 20240226 | 144300 | 2576693410 | 6710 | 6720 | 6720 | 6710 | 2086 |
| 240 | 20240226 | 144200 | 2562676080 | 6720 | 6730 | 6730 | 6720 | 996 |
| 241 | 20240226 | 144100 | 2555973960 | 6720 | 6720 | 6730 | 6720 | 1331 |
| 242 | 20240226 | 144000 | 2547027470 | 6720 | 6720 | 6730 | 6720 | 497 |
| 243 | 20240226 | 143900 | 2543687620 | 6730 | 6730 | 6730 | 6730 | 638 |
| 244 | 20240226 | 143800 | 2539393880 | 6750 | 6740 | 6760 | 6730 | 537 |
| 245 | 20240226 | 143700 | 2535777760 | 6740 | 6740 | 6750 | 6740 | 819 |
| 246 | 20240226 | 143600 | 2530254740 | 6740 | 6740 | 6750 | 6740 | 1725 |
| 247 | 20240226 | 143500 | 2518628170 | 6750 | 6750 | 6750 | 6750 | 386 |
| 248 | 20240226 | 143400 | 2516022670 | 6740 | 6750 | 6750 | 6740 | 824 |
| 249 | 20240226 | 143300 | 2510464670 | 6750 | 6740 | 6760 | 6740 | 632 |
| 250 | 20240226 | 143200 | 2506201720 | 6770 | 6750 | 6770 | 6740 | 7764 |
| 251 | 20240226 | 143100 | 2453793720 | 6740 | 6740 | 6740 | 6740 | 204 |
| 252 | 20240226 | 143000 | 2452418760 | 6750 | 6750 | 6750 | 6750 | 10 |
| 253 | 20240226 | 142900 | 2452351260 | 6750 | 6750 | 6750 | 6750 | 456 |
| 254 | 20240226 | 142800 | 2449273260 | 6760 | 6740 | 6760 | 6740 | 666 |
| 255 | 20240226 | 142700 | 2444779770 | 6750 | 6750 | 6760 | 6750 | 220 |
| 256 | 20240226 | 142600 | 2443294540 | 6760 | 6750 | 6760 | 6740 | 256 |
| 257 | 20240226 | 142500 | 2441567320 | 6750 | 6730 | 6750 | 6730 | 482 |
| 258 | 20240226 | 142400 | 2438320110 | 6730 | 6730 | 6740 | 6730 | 294 |
| 259 | 20240226 | 142300 | 2436341470 | 6730 | 6730 | 6730 | 6730 | 96 |
| 260 | 20240226 | 142200 | 2435695390 | 6730 | 6730 | 6740 | 6730 | 197 |
| 261 | 20240226 | 142100 | 2434369570 | 6740 | 6730 | 6740 | 6730 | 100 |
| 262 | 20240226 | 142000 | 2433696530 | 6730 | 6730 | 6730 | 6730 | 146 |
| 263 | 20240226 | 141900 | 2432713950 | 6730 | 6730 | 6730 | 6730 | 97 |
| 264 | 20240226 | 141800 | 2432061140 | 6730 | 6730 | 6730 | 6730 | 357 |
| 265 | 20240226 | 141700 | 2429658530 | 6730 | 6730 | 6730 | 6730 | 216 |
| 266 | 20240226 | 141600 | 2428204850 | 6730 | 6730 | 6730 | 6730 | 196 |
| 267 | 20240226 | 141500 | 2426885770 | 6730 | 6730 | 6730 | 6730 | 272 |
| 268 | 20240226 | 141400 | 2425055210 | 6730 | 6730 | 6730 | 6730 | 96 |
| 269 | 20240226 | 141300 | 2424409130 | 6730 | 6730 | 6730 | 6730 | 356 |
| 270 | 20240226 | 141200 | 2422013250 | 6750 | 6740 | 6750 | 6740 | 1118 |
| 271 | 20240226 | 141100 | 2414472620 | 6740 | 6730 | 6740 | 6730 | 230 |
| 272 | 20240226 | 141000 | 2412923670 | 6730 | 6730 | 6730 | 6730 | 96 |
| 273 | 20240226 | 140900 | 2412277590 | 6730 | 6720 | 6730 | 6720 | 1310 |
| 274 | 20240226 | 140800 | 2403472840 | 6720 | 6710 | 6720 | 6710 | 196 |
| 275 | 20240226 | 140700 | 2402156680 | 6710 | 6700 | 6710 | 6700 | 1446 |
| 276 | 20240226 | 140600 | 2392467540 | 6690 | 6690 | 6690 | 6690 | 310 |
| 277 | 20240226 | 140500 | 2390393640 | 6690 | 6690 | 6690 | 6690 | 205 |
| 278 | 20240226 | 140400 | 2389022190 | 6680 | 6690 | 6690 | 6680 | 1230 |
| 279 | 20240226 | 140300 | 2380803450 | 6690 | 6700 | 6700 | 6690 | 182 |
| 280 | 20240226 | 140200 | 2379585810 | 6700 | 6690 | 6700 | 6680 | 1357 |
| 281 | 20240226 | 140100 | 2370507240 | 6690 | 6700 | 6700 | 6690 | 972 |
| 282 | 20240226 | 140000 | 2364001160 | 6690 | 6700 | 6700 | 6690 | 177 |
| 283 | 20240226 | 135900 | 2362816220 | 6700 | 6700 | 6700 | 6700 | 1178 |
| 284 | 20240226 | 135800 | 2354923620 | 6710 | 6700 | 6710 | 6700 | 1651 |
| 285 | 20240226 | 135700 | 2343861870 | 6710 | 6710 | 6710 | 6700 | 2361 |
| 286 | 20240226 | 135600 | 2328041520 | 6710 | 6700 | 6710 | 6700 | 1000 |
| 287 | 20240226 | 135500 | 2321341480 | 6700 | 6710 | 6710 | 6700 | 1493 |
| 288 | 20240226 | 135400 | 2311325140 | 6710 | 6720 | 6720 | 6710 | 216 |
| 289 | 20240226 | 135300 | 2309875580 | 6710 | 6720 | 6720 | 6710 | 562 |
| 290 | 20240226 | 135200 | 2306104450 | 6720 | 6720 | 6720 | 6720 | 91 |
| 291 | 20240226 | 135100 | 2305492930 | 6720 | 6720 | 6720 | 6710 | 131 |
| 292 | 20240226 | 135000 | 2304612620 | 6720 | 6720 | 6720 | 6720 | 595 |
| 293 | 20240226 | 134900 | 2300614220 | 6720 | 6710 | 6730 | 6710 | 3113 |
| 294 | 20240226 | 134800 | 2279670770 | 6710 | 6720 | 6730 | 6710 | 834 |
| 295 | 20240226 | 134700 | 2274067040 | 6730 | 6740 | 6740 | 6730 | 697 |
| 296 | 20240226 | 134600 | 2269373360 | 6730 | 6720 | 6730 | 6720 | 205 |
| 297 | 20240226 | 134500 | 2267994760 | 6720 | 6740 | 6740 | 6720 | 22 |
| 298 | 20240226 | 134400 | 2267846880 | 6750 | 6740 | 6750 | 6730 | 285 |
| 299 | 20240226 | 134300 | 2265927800 | 6740 | 6740 | 6740 | 6740 | 783 |
| 300 | 20240226 | 134200 | 2260650380 | 6750 | 6740 | 6750 | 6740 | 1010 |
| 301 | 20240226 | 134100 | 2253842240 | 6740 | 6750 | 6750 | 6740 | 315 |
| 302 | 20240226 | 134000 | 2251718840 | 6750 | 6760 | 6770 | 6750 | 81 |
| 303 | 20240226 | 133900 | 2251171670 | 6760 | 6740 | 6760 | 6740 | 807 |
| 304 | 20240226 | 133800 | 2245729770 | 6730 | 6720 | 6730 | 6720 | 491 |
| 305 | 20240226 | 133700 | 2242425840 | 6720 | 6720 | 6730 | 6720 | 235 |
| 306 | 20240226 | 133600 | 2240846630 | 6720 | 6720 | 6720 | 6720 | 96 |
| 307 | 20240226 | 133500 | 2240201510 | 6720 | 6720 | 6720 | 6700 | 13040 |
| 308 | 20240226 | 133400 | 2152785510 | 6740 | 6730 | 6740 | 6730 | 1160 |
| 309 | 20240226 | 133300 | 2144975690 | 6740 | 6730 | 6740 | 6730 | 1100 |
| 310 | 20240226 | 133200 | 2137572650 | 6730 | 6730 | 6730 | 6730 | 196 |
| 311 | 20240226 | 133100 | 2136253570 | 6730 | 6730 | 6730 | 6730 | 267 |
| 312 | 20240226 | 133000 | 2134456660 | 6730 | 6730 | 6730 | 6730 | 127 |
| 313 | 20240226 | 132900 | 2133601950 | 6730 | 6730 | 6730 | 6730 | 236 |
| 314 | 20240226 | 132800 | 2132013670 | 6730 | 6730 | 6730 | 6730 | 1120 |
| 315 | 20240226 | 132700 | 2124476070 | 6730 | 6720 | 6730 | 6720 | 435 |
| 316 | 20240226 | 132600 | 2121548880 | 6720 | 6710 | 6720 | 6710 | 951 |
| 317 | 20240226 | 132500 | 2115166860 | 6710 | 6720 | 6720 | 6710 | 212 |
| 318 | 20240226 | 132400 | 2113744140 | 6710 | 6720 | 6720 | 6710 | 376 |
| 319 | 20240226 | 132300 | 2111217900 | 6720 | 6720 | 6720 | 6720 | 50 |
| 320 | 20240226 | 132200 | 2110881900 | 6700 | 6730 | 6730 | 6700 | 1077 |
| 321 | 20240226 | 132100 | 2103654630 | 6730 | 6720 | 6730 | 6710 | 1696 |
| 322 | 20240226 | 132000 | 2092268810 | 6730 | 6730 | 6730 | 6700 | 7233 |
| 323 | 20240226 | 131900 | 2043774810 | 6730 | 6730 | 6730 | 6730 | 892 |
| 324 | 20240226 | 131800 | 2037771650 | 6730 | 6740 | 6740 | 6730 | 1130 |
| 325 | 20240226 | 131700 | 2030161600 | 6740 | 6740 | 6740 | 6740 | 412 |
| 326 | 20240226 | 131600 | 2027384720 | 6750 | 6750 | 6750 | 6750 | 101 |
| 327 | 20240226 | 131500 | 2026702970 | 6750 | 6750 | 6750 | 6750 | 245 |
| 328 | 20240226 | 131400 | 2025049220 | 6750 | 6750 | 6750 | 6750 | 23 |
| 329 | 20240226 | 131300 | 2024893970 | 6740 | 6750 | 6750 | 6740 | 596 |
| 330 | 20240226 | 131200 | 2020873940 | 6740 | 6720 | 6750 | 6720 | 762 |
| 331 | 20240226 | 131100 | 2015741500 | 6730 | 6720 | 6730 | 6720 | 909 |
| 332 | 20240226 | 131000 | 2009624690 | 6720 | 6710 | 6720 | 6710 | 3054 |
| 333 | 20240226 | 130900 | 1989121420 | 6720 | 6750 | 6750 | 6710 | 13765 |
| 334 | 20240226 | 130800 | 1896349320 | 6760 | 6760 | 6760 | 6760 | 2978 |
| 335 | 20240226 | 130700 | 1876218040 | 6770 | 6780 | 6780 | 6770 | 2 |
| 336 | 20240226 | 130600 | 1876204490 | 6760 | 6770 | 6770 | 6760 | 332 |
| 337 | 20240226 | 130500 | 1873960130 | 6760 | 6780 | 6790 | 6760 | 821 |
| 338 | 20240226 | 130400 | 1868401450 | 6770 | 6770 | 6780 | 6770 | 1315 |
| 339 | 20240226 | 130300 | 1859498890 | 6770 | 6770 | 6770 | 6760 | 186 |
| 340 | 20240226 | 130200 | 1858241170 | 6770 | 6770 | 6770 | 6760 | 2322 |
| 341 | 20240226 | 130100 | 1842521780 | 6760 | 6770 | 6770 | 6760 | 116 |
| 342 | 20240226 | 130000 | 1841736860 | 6760 | 6770 | 6770 | 6760 | 1860 |
| 343 | 20240226 | 125900 | 1829160810 | 6770 | 6760 | 6780 | 6760 | 18 |
| 344 | 20240226 | 125800 | 1829039010 | 6770 | 6780 | 6780 | 6770 | 5523 |
| 345 | 20240226 | 125700 | 1791612770 | 6790 | 6790 | 6790 | 6790 | 409 |
| 346 | 20240226 | 125600 | 1788835660 | 6800 | 6800 | 6800 | 6800 | 18 |
| 347 | 20240226 | 125500 | 1788713260 | 6800 | 6800 | 6800 | 6800 | 0 |
| 348 | 20240226 | 125400 | 1788713260 | 6800 | 6790 | 6800 | 6790 | 2899 |
| 349 | 20240226 | 125300 | 1769029040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 350 | 20240226 | 125200 | 1769029040 | 6790 | 6800 | 6800 | 6790 | 3 |
| 351 | 20240226 | 125100 | 1769008660 | 6800 | 6800 | 6800 | 6800 | 10 |
| 352 | 20240226 | 125000 | 1768940660 | 6810 | 6800 | 6810 | 6800 | 12 |
| 353 | 20240226 | 124900 | 1768858960 | 6800 | 6800 | 6800 | 6800 | 252 |
| 354 | 20240226 | 124800 | 1767145360 | 6800 | 6800 | 6800 | 6800 | 1044 |
| 355 | 20240226 | 124700 | 1760046160 | 6800 | 6800 | 6810 | 6800 | 116 |
| 356 | 20240226 | 124600 | 1759257210 | 6790 | 6790 | 6790 | 6790 | 4 |
| 357 | 20240226 | 124500 | 1759230050 | 6790 | 6790 | 6790 | 6790 | 110 |
| 358 | 20240226 | 124400 | 1758483150 | 6810 | 6790 | 6810 | 6790 | 160 |
| 359 | 20240226 | 124300 | 1757396620 | 6790 | 6790 | 6790 | 6790 | 10 |
| 360 | 20240226 | 124200 | 1757328720 | 6800 | 6800 | 6800 | 6800 | 30 |
| 361 | 20240226 | 124100 | 1757124720 | 6800 | 6800 | 6810 | 6800 | 5 |
| 362 | 20240226 | 124000 | 1757090710 | 6790 | 6790 | 6790 | 6790 | 0 |
| 363 | 20240226 | 123900 | 1757090710 | 6790 | 6780 | 6790 | 6780 | 72 |
| 364 | 20240226 | 123800 | 1756602530 | 6780 | 6790 | 6790 | 6780 | 147 |
| 365 | 20240226 | 123700 | 1755605850 | 6780 | 6780 | 6780 | 6780 | 1195 |
| 366 | 20240226 | 123600 | 1747503750 | 6790 | 6790 | 6790 | 6790 | 1812 |
| 367 | 20240226 | 123500 | 1735200270 | 6790 | 6800 | 6800 | 6790 | 193 |
| 368 | 20240226 | 123400 | 1733889350 | 6800 | 6800 | 6800 | 6800 | 22 |
| 369 | 20240226 | 123300 | 1733739750 | 6790 | 6790 | 6790 | 6790 | 854 |
| 370 | 20240226 | 123200 | 1727941090 | 6790 | 6790 | 6790 | 6790 | 73 |
| 371 | 20240226 | 123100 | 1727445420 | 6800 | 6800 | 6800 | 6800 | 3 |
| 372 | 20240226 | 123000 | 1727425020 | 6800 | 6800 | 6800 | 6800 | 21 |
| 373 | 20240226 | 122900 | 1727282220 | 6800 | 6800 | 6800 | 6800 | 1214 |
| 374 | 20240226 | 122800 | 1719027020 | 6800 | 6790 | 6800 | 6790 | 132 |
| 375 | 20240226 | 122700 | 1718130010 | 6790 | 6790 | 6790 | 6790 | 23 |
| 376 | 20240226 | 122600 | 1717973840 | 6790 | 6810 | 6810 | 6790 | 255 |
| 377 | 20240226 | 122500 | 1716241830 | 6800 | 6790 | 6800 | 6790 | 989 |
| 378 | 20240226 | 122400 | 1709516780 | 6790 | 6790 | 6790 | 6780 | 8 |
| 379 | 20240226 | 122300 | 1709462470 | 6780 | 6780 | 6790 | 6780 | 466 |
| 380 | 20240226 | 122200 | 1706302980 | 6790 | 6790 | 6790 | 6790 | 37 |
| 381 | 20240226 | 122100 | 1706051750 | 6790 | 6790 | 6790 | 6790 | 18 |
| 382 | 20240226 | 122000 | 1705929530 | 6790 | 6780 | 6790 | 6780 | 1141 |
| 383 | 20240226 | 121900 | 1698193540 | 6790 | 6790 | 6790 | 6790 | 994 |
| 384 | 20240226 | 121800 | 1691444280 | 6790 | 6800 | 6800 | 6790 | 478 |
| 385 | 20240226 | 121700 | 1688194590 | 6800 | 6800 | 6800 | 6800 | 140 |
| 386 | 20240226 | 121600 | 1687242590 | 6800 | 6810 | 6810 | 6800 | 40 |
| 387 | 20240226 | 121500 | 1686970290 | 6810 | 6800 | 6810 | 6800 | 240 |
| 388 | 20240226 | 121400 | 1685338280 | 6800 | 6800 | 6800 | 6800 | 2 |
| 389 | 20240226 | 121300 | 1685324680 | 6800 | 6800 | 6800 | 6800 | 0 |
| 390 | 20240226 | 121200 | 1685324680 | 6800 | 6800 | 6800 | 6800 | 156 |
| 391 | 20240226 | 121100 | 1684263880 | 6790 | 6790 | 6790 | 6790 | 0 |
| 392 | 20240226 | 121000 | 1684263880 | 6790 | 6780 | 6790 | 6780 | 300 |
| 393 | 20240226 | 120900 | 1682227880 | 6780 | 6790 | 6790 | 6780 | 1100 |
| 394 | 20240226 | 120800 | 1674767060 | 6780 | 6790 | 6790 | 6780 | 1872 |
| 395 | 20240226 | 120700 | 1662060730 | 6790 | 6800 | 6800 | 6790 | 48 |
| 396 | 20240226 | 120600 | 1661734750 | 6790 | 6790 | 6790 | 6790 | 70 |
| 397 | 20240226 | 120500 | 1661259450 | 6790 | 6790 | 6790 | 6790 | 227 |
| 398 | 20240226 | 120400 | 1659718120 | 6790 | 6790 | 6790 | 6790 | 128 |
| 399 | 20240226 | 120300 | 1658849000 | 6790 | 6790 | 6790 | 6790 | 375 |
| 400 | 20240226 | 120200 | 1656302750 | 6790 | 6800 | 6800 | 6780 | 266 |
| 401 | 20240226 | 120100 | 1654496650 | 6800 | 6800 | 6800 | 6800 | 248 |
| 402 | 20240226 | 120000 | 1652810250 | 6790 | 6800 | 6800 | 6790 | 781 |
| 403 | 20240226 | 115900 | 1647507250 | 6800 | 6800 | 6800 | 6800 | 16 |
| 404 | 20240226 | 115800 | 1647398450 | 6800 | 6800 | 6800 | 6800 | 7 |
| 405 | 20240226 | 115700 | 1647350850 | 6800 | 6800 | 6800 | 6800 | 15 |
| 406 | 20240226 | 115600 | 1647248850 | 6800 | 6800 | 6800 | 6800 | 25 |
| 407 | 20240226 | 115500 | 1647078850 | 6790 | 6790 | 6790 | 6790 | 500 |
| 408 | 20240226 | 115400 | 1643683850 | 6790 | 6790 | 6790 | 6790 | 106 |
| 409 | 20240226 | 115300 | 1642964110 | 6800 | 6790 | 6800 | 6790 | 73 |
| 410 | 20240226 | 115200 | 1642467740 | 6800 | 6800 | 6800 | 6790 | 265 |
| 411 | 20240226 | 115100 | 1640665810 | 6800 | 6800 | 6800 | 6800 | 27 |
| 412 | 20240226 | 115000 | 1640482210 | 6800 | 6790 | 6800 | 6790 | 231 |
| 413 | 20240226 | 114900 | 1638911510 | 6800 | 6790 | 6800 | 6790 | 14 |
| 414 | 20240226 | 114800 | 1638816410 | 6780 | 6780 | 6780 | 6780 | 80 |
| 415 | 20240226 | 114700 | 1638274010 | 6780 | 6790 | 6790 | 6780 | 3250 |
| 416 | 20240226 | 114600 | 1616214550 | 6800 | 6810 | 6810 | 6800 | 3324 |
| 417 | 20240226 | 114500 | 1593606260 | 6800 | 6810 | 6810 | 6800 | 906 |
| 418 | 20240226 | 114400 | 1587443330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 419 | 20240226 | 114300 | 1587443330 | 6810 | 6810 | 6810 | 6800 | 182 |
| 420 | 20240226 | 114200 | 1586204420 | 6810 | 6810 | 6810 | 6810 | 35 |
| 421 | 20240226 | 114100 | 1585966070 | 6810 | 6810 | 6810 | 6810 | 295 |
| 422 | 20240226 | 114000 | 1583957120 | 6800 | 6810 | 6810 | 6800 | 602 |
| 423 | 20240226 | 113900 | 1579862500 | 6810 | 6810 | 6810 | 6800 | 855 |
| 424 | 20240226 | 113800 | 1574042940 | 6810 | 6810 | 6810 | 6810 | 1 |
| 425 | 20240226 | 113700 | 1574036130 | 6810 | 6810 | 6810 | 6810 | 101 |
| 426 | 20240226 | 113600 | 1573348320 | 6810 | 6800 | 6810 | 6800 | 519 |
| 427 | 20240226 | 113500 | 1569818000 | 6810 | 6820 | 6820 | 6810 | 2237 |
| 428 | 20240226 | 113400 | 1554583280 | 6820 | 6820 | 6820 | 6820 | 203 |
| 429 | 20240226 | 113300 | 1553198820 | 6810 | 6820 | 6820 | 6810 | 810 |
| 430 | 20240226 | 113200 | 1547682620 | 6820 | 6830 | 6830 | 6820 | 2561 |
| 431 | 20240226 | 113100 | 1530214470 | 6840 | 6840 | 6840 | 6840 | 76 |
| 432 | 20240226 | 113000 | 1529694630 | 6830 | 6840 | 6840 | 6830 | 69 |
| 433 | 20240226 | 112900 | 1529223260 | 6840 | 6830 | 6840 | 6830 | 138 |
| 434 | 20240226 | 112800 | 1528279810 | 6830 | 6830 | 6830 | 6830 | 43 |
| 435 | 20240226 | 112700 | 1527986120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 436 | 20240226 | 112600 | 1527986120 | 6820 | 6830 | 6850 | 6820 | 1016 |
| 437 | 20240226 | 112500 | 1521047090 | 6830 | 6830 | 6830 | 6830 | 0 |
| 438 | 20240226 | 112400 | 1521047090 | 6830 | 6830 | 6830 | 6830 | 25 |
| 439 | 20240226 | 112300 | 1520876340 | 6830 | 6830 | 6830 | 6830 | 854 |
| 440 | 20240226 | 112200 | 1515043520 | 6830 | 6850 | 6850 | 6830 | 889 |
| 441 | 20240226 | 112100 | 1508962610 | 6850 | 6850 | 6860 | 6850 | 605 |
| 442 | 20240226 | 112000 | 1504818350 | 6840 | 6850 | 6850 | 6840 | 193 |
| 443 | 20240226 | 111900 | 1503497100 | 6850 | 6840 | 6850 | 6840 | 69 |
| 444 | 20240226 | 111800 | 1503025080 | 6830 | 6830 | 6840 | 6830 | 332 |
| 445 | 20240226 | 111700 | 1500757310 | 6830 | 6830 | 6830 | 6830 | 120 |
| 446 | 20240226 | 111600 | 1499937710 | 6830 | 6830 | 6840 | 6830 | 138 |
| 447 | 20240226 | 111500 | 1498994980 | 6830 | 6830 | 6830 | 6830 | 0 |
| 448 | 20240226 | 111400 | 1498994980 | 6830 | 6830 | 6830 | 6830 | 0 |
| 449 | 20240226 | 111300 | 1498994980 | 6830 | 6810 | 6830 | 6810 | 687 |
| 450 | 20240226 | 111200 | 1494309040 | 6810 | 6820 | 6820 | 6810 | 815 |
| 451 | 20240226 | 111100 | 1488758510 | 6820 | 6820 | 6820 | 6820 | 228 |
| 452 | 20240226 | 111000 | 1487203550 | 6810 | 6810 | 6810 | 6810 | 1633 |
| 453 | 20240226 | 110900 | 1476082820 | 6820 | 6820 | 6820 | 6820 | 4 |
| 454 | 20240226 | 110800 | 1476055540 | 6820 | 6840 | 6840 | 6810 | 77 |
| 455 | 20240226 | 110700 | 1475529610 | 6840 | 6840 | 6840 | 6840 | 1 |
| 456 | 20240226 | 110600 | 1475522770 | 6810 | 6850 | 6850 | 6810 | 1168 |
| 457 | 20240226 | 110500 | 1467551110 | 6850 | 6830 | 6860 | 6830 | 1130 |
| 458 | 20240226 | 110400 | 1459810730 | 6830 | 6830 | 6830 | 6830 | 358 |
| 459 | 20240226 | 110300 | 1457365590 | 6830 | 6820 | 6830 | 6810 | 4542 |
| 460 | 20240226 | 110200 | 1426414900 | 6820 | 6830 | 6830 | 6820 | 1588 |
| 461 | 20240226 | 110100 | 1415584610 | 6830 | 6830 | 6830 | 6830 | 399 |
| 462 | 20240226 | 110000 | 1412859440 | 6830 | 6830 | 6830 | 6830 | 716 |
| 463 | 20240226 | 105900 | 1407969160 | 6830 | 6830 | 6830 | 6830 | 93 |
| 464 | 20240226 | 105800 | 1407333970 | 6830 | 6830 | 6840 | 6830 | 626 |
| 465 | 20240226 | 105700 | 1403058150 | 6840 | 6840 | 6840 | 6840 | 77 |
| 466 | 20240226 | 105600 | 1402531470 | 6840 | 6840 | 6840 | 6840 | 11 |
| 467 | 20240226 | 105500 | 1402456230 | 6830 | 6840 | 6840 | 6830 | 154 |
| 468 | 20240226 | 105400 | 1401403370 | 6830 | 6840 | 6840 | 6830 | 208 |
| 469 | 20240226 | 105300 | 1399981730 | 6830 | 6830 | 6830 | 6830 | 13 |
| 470 | 20240226 | 105200 | 1399892940 | 6810 | 6850 | 6850 | 6810 | 4079 |
| 471 | 20240226 | 105100 | 1372064630 | 6840 | 6860 | 6860 | 6840 | 486 |
| 472 | 20240226 | 105000 | 1368735680 | 6860 | 6850 | 6860 | 6850 | 276 |
| 473 | 20240226 | 104900 | 1366844860 | 6850 | 6850 | 6850 | 6850 | 100 |
| 474 | 20240226 | 104800 | 1366159860 | 6840 | 6860 | 6860 | 6840 | 793 |
| 475 | 20240226 | 104700 | 1360727750 | 6850 | 6860 | 6860 | 6850 | 2613 |
| 476 | 20240226 | 104600 | 1342828640 | 6870 | 6860 | 6870 | 6850 | 1158 |
| 477 | 20240226 | 104500 | 1334895360 | 6860 | 6870 | 6870 | 6860 | 3148 |
| 478 | 20240226 | 104400 | 1313299080 | 6880 | 6880 | 6880 | 6860 | 1537 |
| 479 | 20240226 | 104300 | 1302741810 | 6880 | 6880 | 6880 | 6880 | 120 |
| 480 | 20240226 | 104200 | 1301916210 | 6880 | 6870 | 6880 | 6860 | 607 |
| 481 | 20240226 | 104100 | 1297749420 | 6860 | 6880 | 6880 | 6860 | 4652 |
| 482 | 20240226 | 104000 | 1265753390 | 6890 | 6900 | 6900 | 6890 | 2355 |
| 483 | 20240226 | 103900 | 1249525310 | 6900 | 6910 | 6910 | 6900 | 4807 |
| 484 | 20240226 | 103800 | 1216353940 | 6910 | 6920 | 6920 | 6910 | 4645 |
| 485 | 20240226 | 103700 | 1184224240 | 6920 | 6920 | 6920 | 6920 | 5 |
| 486 | 20240226 | 103600 | 1184189640 | 6920 | 6930 | 6930 | 6920 | 394 |
| 487 | 20240226 | 103500 | 1181461380 | 6930 | 6930 | 6940 | 6920 | 208 |
| 488 | 20240226 | 103400 | 1180020400 | 6920 | 6930 | 6930 | 6920 | 200 |
| 489 | 20240226 | 103300 | 1178635400 | 6920 | 6920 | 6920 | 6920 | 226 |
| 490 | 20240226 | 103200 | 1177071480 | 6920 | 6920 | 6920 | 6920 | 22 |
| 491 | 20240226 | 103100 | 1176919240 | 6910 | 6920 | 6920 | 6910 | 954 |
| 492 | 20240226 | 103000 | 1170322560 | 6930 | 6920 | 6930 | 6920 | 229 |
| 493 | 20240226 | 102900 | 1168737790 | 6930 | 6930 | 6930 | 6930 | 1338 |
| 494 | 20240226 | 102800 | 1159465450 | 6940 | 6930 | 6940 | 6930 | 545 |
| 495 | 20240226 | 102700 | 1155688150 | 6920 | 6920 | 6920 | 6920 | 110 |
| 496 | 20240226 | 102600 | 1154926950 | 6930 | 6920 | 6930 | 6920 | 396 |
| 497 | 20240226 | 102500 | 1152185680 | 6910 | 6920 | 6920 | 6910 | 126 |
| 498 | 20240226 | 102400 | 1151313810 | 6930 | 6920 | 6930 | 6920 | 303 |
| 499 | 20240226 | 102300 | 1149216490 | 6920 | 6920 | 6920 | 6920 | 218 |
| 500 | 20240226 | 102200 | 1147707930 | 6910 | 6930 | 6930 | 6910 | 2231 |
| 501 | 20240226 | 102100 | 1132283520 | 6930 | 6930 | 6930 | 6930 | 1641 |
| 502 | 20240226 | 102000 | 1120911390 | 6930 | 6930 | 6930 | 6930 | 30 |
| 503 | 20240226 | 101900 | 1120703490 | 6910 | 6910 | 6910 | 6910 | 0 |
| 504 | 20240226 | 101800 | 1120703490 | 6910 | 6930 | 6930 | 6910 | 1174 |
| 505 | 20240226 | 101700 | 1112570470 | 6930 | 6930 | 6930 | 6930 | 102 |
| 506 | 20240226 | 101600 | 1111863610 | 6910 | 6910 | 6910 | 6910 | 0 |
| 507 | 20240226 | 101500 | 1111863610 | 6910 | 6900 | 6920 | 6900 | 1565 |
| 508 | 20240226 | 101400 | 1101056600 | 6900 | 6900 | 6910 | 6900 | 511 |
| 509 | 20240226 | 101300 | 1097530580 | 6910 | 6910 | 6910 | 6910 | 140 |
| 510 | 20240226 | 101200 | 1096563180 | 6910 | 6910 | 6910 | 6910 | 620 |
| 511 | 20240226 | 101100 | 1092278980 | 6910 | 6900 | 6910 | 6900 | 1558 |
| 512 | 20240226 | 101000 | 1081523160 | 6900 | 6900 | 6900 | 6900 | 930 |
| 513 | 20240226 | 100900 | 1075106160 | 6900 | 6920 | 6920 | 6900 | 11890 |
| 514 | 20240226 | 100800 | 993015950 | 6920 | 6950 | 6960 | 6920 | 1985 |
| 515 | 20240226 | 100700 | 979266240 | 6940 | 6970 | 6970 | 6920 | 4767 |
| 516 | 20240226 | 100600 | 946267810 | 6960 | 6960 | 6960 | 6960 | 30 |
| 517 | 20240226 | 100500 | 946059010 | 6960 | 6990 | 6990 | 6960 | 706 |
| 518 | 20240226 | 100400 | 941128300 | 6990 | 6970 | 7010 | 6970 | 553 |
| 519 | 20240226 | 100300 | 937269590 | 6960 | 6930 | 6960 | 6930 | 452 |
| 520 | 20240226 | 100200 | 934131170 | 6920 | 6930 | 6930 | 6920 | 324 |
| 521 | 20240226 | 100100 | 931888590 | 6920 | 6970 | 6970 | 6920 | 5066 |
| 522 | 20240226 | 100000 | 896793390 | 7020 | 6970 | 7020 | 6970 | 886 |
| 523 | 20240226 | 095900 | 890605610 | 6930 | 6950 | 6960 | 6920 | 5618 |
| 524 | 20240226 | 095800 | 851626230 | 6930 | 6940 | 6940 | 6930 | 656 |
| 525 | 20240226 | 095700 | 847075820 | 6950 | 6970 | 6970 | 6950 | 138 |
| 526 | 20240226 | 095600 | 846114720 | 6970 | 6950 | 6970 | 6950 | 272 |
| 527 | 20240226 | 095500 | 844222620 | 6950 | 6970 | 6970 | 6950 | 2062 |
| 528 | 20240226 | 095400 | 829879940 | 6970 | 6970 | 6970 | 6960 | 1228 |
| 529 | 20240226 | 095300 | 821326100 | 6980 | 6980 | 6980 | 6980 | 64 |
| 530 | 20240226 | 095200 | 820879380 | 6990 | 6990 | 6990 | 6990 | 56 |
| 531 | 20240226 | 095100 | 820487940 | 6990 | 7020 | 7030 | 6980 | 2334 |
| 532 | 20240226 | 095000 | 804148070 | 7020 | 7010 | 7020 | 7000 | 383 |
| 533 | 20240226 | 094900 | 801465470 | 7000 | 7000 | 7000 | 7000 | 151 |
| 534 | 20240226 | 094800 | 800408470 | 7000 | 7000 | 7040 | 7000 | 749 |
| 535 | 20240226 | 094700 | 795165230 | 7000 | 6990 | 7040 | 6990 | 759 |
| 536 | 20240226 | 094600 | 789832850 | 6990 | 7000 | 7000 | 6990 | 799 |
| 537 | 20240226 | 094500 | 784241020 | 7010 | 7030 | 7040 | 7010 | 440 |
| 538 | 20240226 | 094400 | 781151110 | 7030 | 7030 | 7040 | 7020 | 1950 |
| 539 | 20240226 | 094300 | 767441530 | 7030 | 7010 | 7030 | 7010 | 338 |
| 540 | 20240226 | 094200 | 765069360 | 7020 | 6970 | 7020 | 6960 | 13888 |
| 541 | 20240226 | 094100 | 667982390 | 6970 | 6950 | 6970 | 6950 | 127 |
| 542 | 20240226 | 094000 | 667098860 | 6950 | 6930 | 6950 | 6930 | 962 |
| 543 | 20240226 | 093900 | 660419220 | 6930 | 6930 | 6940 | 6930 | 317 |
| 544 | 20240226 | 093800 | 658222200 | 6930 | 6950 | 6950 | 6930 | 1542 |
| 545 | 20240226 | 093700 | 647520100 | 6980 | 6980 | 6980 | 6950 | 715 |
| 546 | 20240226 | 093600 | 642539210 | 6980 | 6990 | 6990 | 6970 | 432 |
| 547 | 20240226 | 093500 | 639524650 | 6990 | 6980 | 6990 | 6970 | 1317 |
| 548 | 20240226 | 093400 | 630331890 | 6980 | 6980 | 6980 | 6980 | 106 |
| 549 | 20240226 | 093300 | 629592010 | 6980 | 6960 | 6980 | 6960 | 4223 |
| 550 | 20240226 | 093200 | 600162110 | 6940 | 6950 | 6960 | 6940 | 312 |
| 551 | 20240226 | 093100 | 597994460 | 6950 | 6930 | 6950 | 6930 | 1059 |
| 552 | 20240226 | 093000 | 590649570 | 6940 | 6930 | 6940 | 6930 | 417 |
| 553 | 20240226 | 092900 | 587756310 | 6930 | 6950 | 6950 | 6930 | 1277 |
| 554 | 20240226 | 092800 | 578896860 | 6950 | 6950 | 6950 | 6950 | 2 |
| 555 | 20240226 | 092700 | 578882960 | 6940 | 6970 | 6970 | 6930 | 788 |
| 556 | 20240226 | 092600 | 573397840 | 6970 | 6930 | 6970 | 6930 | 1099 |
| 557 | 20240226 | 092500 | 565780830 | 6930 | 6940 | 6950 | 6930 | 2226 |
| 558 | 20240226 | 092400 | 550346680 | 6940 | 6940 | 6940 | 6930 | 551 |
| 559 | 20240226 | 092300 | 546523110 | 6940 | 6940 | 6970 | 6930 | 977 |
| 560 | 20240226 | 092200 | 539719400 | 6930 | 6970 | 6970 | 6930 | 2549 |
| 561 | 20240226 | 092100 | 522004550 | 6970 | 6960 | 6980 | 6960 | 231 |
| 562 | 20240226 | 092000 | 520393940 | 6950 | 6950 | 6960 | 6950 | 1273 |
| 563 | 20240226 | 091900 | 511546420 | 6960 | 6970 | 6990 | 6960 | 1137 |
| 564 | 20240226 | 091800 | 503623170 | 6970 | 6980 | 6980 | 6950 | 1781 |
| 565 | 20240226 | 091700 | 491237140 | 6980 | 6960 | 6980 | 6950 | 1177 |
| 566 | 20240226 | 091600 | 483053620 | 6950 | 6940 | 6950 | 6940 | 316 |
| 567 | 20240226 | 091500 | 480857450 | 6930 | 6930 | 6950 | 6930 | 1333 |
| 568 | 20240226 | 091400 | 471601920 | 6940 | 6920 | 6940 | 6920 | 509 |
| 569 | 20240226 | 091300 | 468075430 | 6920 | 6920 | 6930 | 6910 | 5411 |
| 570 | 20240226 | 091200 | 430640110 | 6930 | 6950 | 6950 | 6920 | 5887 |
| 571 | 20240226 | 091100 | 389797200 | 6950 | 6950 | 6950 | 6940 | 5530 |
| 572 | 20240226 | 091000 | 351385060 | 6950 | 6950 | 6970 | 6950 | 1200 |
| 573 | 20240226 | 090900 | 343044960 | 6950 | 6940 | 6980 | 6940 | 3672 |
| 574 | 20240226 | 090800 | 317506320 | 6950 | 6930 | 6950 | 6920 | 4118 |
| 575 | 20240226 | 090700 | 288970060 | 6930 | 6950 | 6960 | 6930 | 5868 |
| 576 | 20240226 | 090600 | 248185800 | 6950 | 6980 | 6980 | 6950 | 2289 |
| 577 | 20240226 | 090500 | 232255930 | 6980 | 6980 | 7000 | 6970 | 4334 |
| 578 | 20240226 | 090400 | 202027640 | 6980 | 7060 | 7060 | 6980 | 14591 |
| 579 | 20240226 | 090300 | 99694010 | 7060 | 7060 | 7070 | 7050 | 2204 |
| 580 | 20240226 | 090200 | 84133670 | 7060 | 7060 | 7100 | 7050 | 3226 |
| 581 | 20240226 | 090100 | 61326830 | 7060 | 7030 | 7110 | 7010 | 3459 |
| 582 | 20240226 | 090000 | 37008210 | 7010 | 7060 | 7140 | 7010 | 5234 |