36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 200900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 2323 |
| 3 | 20240226 | 200800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20240226 | 200700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20240226 | 200600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20240226 | 200500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20240226 | 200400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20240226 | 200300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20240226 | 200200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20240226 | 200100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20240226 | 200000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20240226 | 195900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20240226 | 195800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20240226 | 195700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20240226 | 195600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20240226 | 195500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20240226 | 195400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20240226 | 195300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20240226 | 195200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20240226 | 195100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20240226 | 195000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20240226 | 194900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20240226 | 194800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20240226 | 194700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20240226 | 194600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20240226 | 194500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20240226 | 194400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20240226 | 194300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20240226 | 194200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20240226 | 194100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20240226 | 194000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20240226 | 193900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 2323 |
| 33 | 20240226 | 193800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20240226 | 193700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20240226 | 193600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20240226 | 193500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20240226 | 193400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20240226 | 193300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20240226 | 193200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20240226 | 193100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20240226 | 193000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20240226 | 192900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20240226 | 192800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20240226 | 192700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20240226 | 192600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20240226 | 192500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20240226 | 192400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20240226 | 192300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20240226 | 192200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20240226 | 192100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20240226 | 192000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20240226 | 191900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20240226 | 191800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20240226 | 191700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20240226 | 191600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20240226 | 191500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20240226 | 191400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20240226 | 191300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20240226 | 191200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20240226 | 191100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20240226 | 191000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20240226 | 190900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 2323 |
| 63 | 20240226 | 190800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20240226 | 190700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20240226 | 190600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20240226 | 190500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20240226 | 190400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20240226 | 190300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20240226 | 190200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20240226 | 190100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20240226 | 190000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20240226 | 185900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20240226 | 185800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20240226 | 185700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20240226 | 185600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20240226 | 185500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20240226 | 185400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20240226 | 185300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20240226 | 185200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20240226 | 185100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20240226 | 185000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20240226 | 184900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20240226 | 184800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20240226 | 184700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20240226 | 184600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20240226 | 184500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20240226 | 184400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20240226 | 184300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20240226 | 184200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20240226 | 184100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20240226 | 184000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20240226 | 183900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 2323 |
| 93 | 20240226 | 183800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20240226 | 183700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20240226 | 183600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20240226 | 183500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20240226 | 183400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20240226 | 183300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20240226 | 183200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20240226 | 183100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20240226 | 183000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20240226 | 182900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20240226 | 182800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20240226 | 182700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20240226 | 182600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20240226 | 182500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20240226 | 182400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20240226 | 182300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20240226 | 182200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20240226 | 182100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20240226 | 182000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20240226 | 181900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20240226 | 181800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20240226 | 181700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20240226 | 181600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20240226 | 181500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20240226 | 181400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20240226 | 181300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20240226 | 181200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20240226 | 181100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20240226 | 181000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20240226 | 180900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 2323 |
| 123 | 20240226 | 180800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20240226 | 180700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20240226 | 180600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20240226 | 180500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20240226 | 180400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20240226 | 180300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20240226 | 180200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20240226 | 180100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20240226 | 180000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20240226 | 175900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20240226 | 175800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20240226 | 175700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20240226 | 175600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20240226 | 175500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20240226 | 175400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20240226 | 175300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20240226 | 175200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20240226 | 175100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20240226 | 175000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20240226 | 174900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20240226 | 174800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20240226 | 174700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20240226 | 174600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20240226 | 174500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20240226 | 174400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20240226 | 174300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20240226 | 174200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20240226 | 174100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20240226 | 174000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20240226 | 173900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 2323 |
| 153 | 20240226 | 173800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20240226 | 173700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20240226 | 173600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20240226 | 173500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20240226 | 173400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20240226 | 173300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20240226 | 173200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20240226 | 173100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20240226 | 173000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20240226 | 172900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20240226 | 172800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20240226 | 172700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20240226 | 172600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20240226 | 172500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20240226 | 172400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20240226 | 172300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20240226 | 172200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20240226 | 172100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20240226 | 172000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20240226 | 171900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20240226 | 171800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20240226 | 171700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20240226 | 171600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20240226 | 171500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20240226 | 171400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20240226 | 171300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20240226 | 171200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20240226 | 171100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20240226 | 171000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20240226 | 170900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 2323 |
| 183 | 20240226 | 170800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20240226 | 170700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20240226 | 170600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20240226 | 170500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20240226 | 170400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20240226 | 170300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20240226 | 170200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20240226 | 170100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20240226 | 170000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20240226 | 165900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20240226 | 165800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20240226 | 165700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20240226 | 165600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20240226 | 165500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20240226 | 165400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20240226 | 165300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20240226 | 165200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20240226 | 165100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20240226 | 165000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20240226 | 164900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20240226 | 164800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20240226 | 164700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20240226 | 164600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20240226 | 164500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20240226 | 164400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20240226 | 164300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20240226 | 164200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20240226 | 164100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20240226 | 164000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20240226 | 163900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 2323 |
| 213 | 20240226 | 163800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20240226 | 163700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20240226 | 163600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20240226 | 163500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20240226 | 163400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20240226 | 163300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20240226 | 163200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20240226 | 163100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20240226 | 163000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20240226 | 162900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20240226 | 162800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20240226 | 162700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20240226 | 162600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20240226 | 162500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20240226 | 162400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20240226 | 162300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20240226 | 162200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20240226 | 162100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20240226 | 162000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20240226 | 161900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20240226 | 161800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20240226 | 161700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20240226 | 161600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20240226 | 161500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20240226 | 161400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20240226 | 161300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20240226 | 161200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20240226 | 161100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20240226 | 161000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20240226 | 160900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 2323 |
| 243 | 20240226 | 160800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 244 | 20240226 | 160700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 245 | 20240226 | 160600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 246 | 20240226 | 160500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 247 | 20240226 | 160400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 248 | 20240226 | 160300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 249 | 20240226 | 160200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 250 | 20240226 | 160100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 251 | 20240226 | 160000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 252 | 20240226 | 155900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 253 | 20240226 | 155800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 254 | 20240226 | 155700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 255 | 20240226 | 155600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 256 | 20240226 | 155500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 257 | 20240226 | 155400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 258 | 20240226 | 155300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 259 | 20240226 | 155200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 260 | 20240226 | 155100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 261 | 20240226 | 155000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 262 | 20240226 | 154900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 263 | 20240226 | 154800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 264 | 20240226 | 154700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 265 | 20240226 | 154600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 266 | 20240226 | 154500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 267 | 20240226 | 154400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 268 | 20240226 | 154300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 269 | 20240226 | 154200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 270 | 20240226 | 154100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 271 | 20240226 | 154000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 272 | 20240226 | 153900 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 2323 |
| 273 | 20240226 | 153800 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 274 | 20240226 | 153700 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 275 | 20240226 | 153600 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 276 | 20240226 | 153500 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 277 | 20240226 | 153400 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 278 | 20240226 | 153300 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 279 | 20240226 | 153200 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 280 | 20240226 | 153100 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 281 | 20240226 | 153000 | 5361063350 | 21600 | 21600 | 21600 | 21600 | 2323 |
| 282 | 20240226 | 152900 | 5310886550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 283 | 20240226 | 152800 | 5310886550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 284 | 20240226 | 152700 | 5310886550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 285 | 20240226 | 152600 | 5310886550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 286 | 20240226 | 152500 | 5310886550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 287 | 20240226 | 152400 | 5310886550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 288 | 20240226 | 152300 | 5310886550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 289 | 20240226 | 152200 | 5310886550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 290 | 20240226 | 152100 | 5310886550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 291 | 20240226 | 152000 | 5310886550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 292 | 20240226 | 151900 | 5310886550 | 21600 | 21650 | 21650 | 21600 | 601 |
| 293 | 20240226 | 151800 | 5297903450 | 21600 | 21750 | 21750 | 21600 | 139 |
| 294 | 20240226 | 151700 | 5294885100 | 21750 | 21600 | 21750 | 21500 | 748 |
| 295 | 20240226 | 151600 | 5278666750 | 21650 | 21650 | 22000 | 21600 | 11685 |
| 296 | 20240226 | 151500 | 5023831950 | 21650 | 21400 | 21650 | 21400 | 1183 |
| 297 | 20240226 | 151400 | 4998294250 | 21550 | 21400 | 21550 | 21400 | 263 |
| 298 | 20240226 | 151300 | 4992647950 | 21350 | 21400 | 21500 | 21350 | 262 |
| 299 | 20240226 | 151200 | 4987041050 | 21500 | 21500 | 21500 | 21400 | 88 |
| 300 | 20240226 | 151100 | 4985150850 | 21400 | 21450 | 21500 | 21400 | 1100 |
| 301 | 20240226 | 151000 | 4961571400 | 21450 | 21450 | 21550 | 21450 | 44 |
| 302 | 20240226 | 150900 | 4960624000 | 21550 | 21450 | 21550 | 21450 | 105 |
| 303 | 20240226 | 150800 | 4958367850 | 21400 | 21400 | 21500 | 21400 | 655 |
| 304 | 20240226 | 150700 | 4944344150 | 21550 | 21550 | 21550 | 21350 | 218 |
| 305 | 20240226 | 150600 | 4939662350 | 21350 | 21550 | 21600 | 21350 | 2959 |
| 306 | 20240226 | 150500 | 4876174000 | 21600 | 21550 | 21600 | 21550 | 159 |
| 307 | 20240226 | 150400 | 4872743650 | 21550 | 21550 | 21600 | 21550 | 534 |
| 308 | 20240226 | 150300 | 4861213300 | 21550 | 21600 | 21600 | 21550 | 217 |
| 309 | 20240226 | 150200 | 4856531600 | 21650 | 21650 | 21650 | 21600 | 436 |
| 310 | 20240226 | 150100 | 4847099700 | 21650 | 21550 | 21650 | 21550 | 268 |
| 311 | 20240226 | 150000 | 4841309050 | 21600 | 21500 | 21600 | 21500 | 301 |
| 312 | 20240226 | 145900 | 4834832250 | 21500 | 21500 | 21550 | 21500 | 489 |
| 313 | 20240226 | 145800 | 4824308550 | 21500 | 21500 | 21550 | 21500 | 389 |
| 314 | 20240226 | 145700 | 4815942750 | 21500 | 21500 | 21550 | 21500 | 635 |
| 315 | 20240226 | 145600 | 4802262000 | 21550 | 21550 | 21600 | 21500 | 303 |
| 316 | 20240226 | 145500 | 4795731600 | 21550 | 21550 | 21650 | 21550 | 629 |
| 317 | 20240226 | 145400 | 4782128150 | 21500 | 21600 | 21600 | 21500 | 178 |
| 318 | 20240226 | 145300 | 4778292700 | 21600 | 21400 | 21600 | 21400 | 817 |
| 319 | 20240226 | 145200 | 4760689300 | 21500 | 21500 | 21550 | 21400 | 303 |
| 320 | 20240226 | 145100 | 4754185450 | 21450 | 21500 | 21500 | 21450 | 628 |
| 321 | 20240226 | 145000 | 4740707350 | 21500 | 21500 | 21500 | 21500 | 193 |
| 322 | 20240226 | 144900 | 4736557850 | 21500 | 21500 | 21550 | 21500 | 94 |
| 323 | 20240226 | 144800 | 4734535050 | 21550 | 21550 | 21550 | 21500 | 143 |
| 324 | 20240226 | 144700 | 4731458600 | 21550 | 21550 | 21550 | 21500 | 265 |
| 325 | 20240226 | 144600 | 4725749750 | 21550 | 21500 | 21600 | 21500 | 110 |
| 326 | 20240226 | 144500 | 4723377500 | 21500 | 21600 | 21600 | 21500 | 198 |
| 327 | 20240226 | 144400 | 4719109500 | 21500 | 21550 | 21650 | 21500 | 1254 |
| 328 | 20240226 | 144300 | 4692073800 | 21550 | 21550 | 21600 | 21550 | 452 |
| 329 | 20240226 | 144200 | 4682323750 | 21550 | 21550 | 21600 | 21550 | 205 |
| 330 | 20240226 | 144100 | 4677900100 | 21550 | 21600 | 21600 | 21550 | 289 |
| 331 | 20240226 | 144000 | 4671666450 | 21650 | 21550 | 21650 | 21550 | 182 |
| 332 | 20240226 | 143900 | 4667735200 | 21550 | 21650 | 21650 | 21550 | 930 |
| 333 | 20240226 | 143800 | 4647690000 | 21550 | 21600 | 21600 | 21550 | 202 |
| 334 | 20240226 | 143700 | 4643330600 | 21650 | 21600 | 21650 | 21550 | 464 |
| 335 | 20240226 | 143600 | 4633307750 | 21600 | 21650 | 21650 | 21600 | 50 |
| 336 | 20240226 | 143500 | 4632225800 | 21650 | 21550 | 21650 | 21550 | 168 |
| 337 | 20240226 | 143400 | 4628600900 | 21600 | 21650 | 21650 | 21550 | 123 |
| 338 | 20240226 | 143300 | 4625946850 | 21650 | 21600 | 21700 | 21550 | 896 |
| 339 | 20240226 | 143200 | 4606559900 | 21550 | 21600 | 21600 | 21550 | 261 |
| 340 | 20240226 | 143100 | 4600922600 | 21600 | 21550 | 21600 | 21550 | 195 |
| 341 | 20240226 | 143000 | 4596713550 | 21550 | 21600 | 21650 | 21550 | 605 |
| 342 | 20240226 | 142900 | 4583643000 | 21600 | 21650 | 21650 | 21600 | 335 |
| 343 | 20240226 | 142800 | 4576395550 | 21700 | 21600 | 21700 | 21600 | 176 |
| 344 | 20240226 | 142700 | 4572581950 | 21600 | 21600 | 21650 | 21600 | 230 |
| 345 | 20240226 | 142600 | 4567610250 | 21600 | 21600 | 21650 | 21600 | 86 |
| 346 | 20240226 | 142500 | 4565752600 | 21650 | 21700 | 21700 | 21600 | 84 |
| 347 | 20240226 | 142400 | 4563932550 | 21600 | 21650 | 21700 | 21600 | 463 |
| 348 | 20240226 | 142300 | 4553908750 | 21650 | 21650 | 21700 | 21650 | 89 |
| 349 | 20240226 | 142200 | 4551980050 | 21650 | 21550 | 21700 | 21550 | 685 |
| 350 | 20240226 | 142100 | 4537139700 | 21600 | 21600 | 21650 | 21550 | 426 |
| 351 | 20240226 | 142000 | 4527930400 | 21600 | 21600 | 21650 | 21600 | 265 |
| 352 | 20240226 | 141900 | 4522201800 | 21650 | 21600 | 21650 | 21600 | 105 |
| 353 | 20240226 | 141800 | 4519929150 | 21600 | 21600 | 21650 | 21600 | 120 |
| 354 | 20240226 | 141700 | 4517335350 | 21600 | 21550 | 21650 | 21550 | 673 |
| 355 | 20240226 | 141600 | 4502785400 | 21550 | 21600 | 21600 | 21550 | 648 |
| 356 | 20240226 | 141500 | 4488810750 | 21600 | 21600 | 21650 | 21600 | 133 |
| 357 | 20240226 | 141400 | 4485933500 | 21600 | 21550 | 21650 | 21550 | 360 |
| 358 | 20240226 | 141300 | 4478151600 | 21550 | 21550 | 21550 | 21550 | 148 |
| 359 | 20240226 | 141200 | 4474962200 | 21550 | 21600 | 21650 | 21550 | 284 |
| 360 | 20240226 | 141100 | 4468829600 | 21600 | 21550 | 21650 | 21550 | 874 |
| 361 | 20240226 | 141000 | 4449937000 | 21550 | 21550 | 21550 | 21550 | 71 |
| 362 | 20240226 | 140900 | 4448406950 | 21600 | 21500 | 21600 | 21500 | 297 |
| 363 | 20240226 | 140800 | 4442008600 | 21500 | 21550 | 21600 | 21500 | 201 |
| 364 | 20240226 | 140700 | 4437675950 | 21550 | 21500 | 21600 | 21500 | 83 |
| 365 | 20240226 | 140600 | 4435887950 | 21600 | 21550 | 21650 | 21500 | 590 |
| 366 | 20240226 | 140500 | 4423152700 | 21500 | 21550 | 21600 | 21500 | 166 |
| 367 | 20240226 | 140400 | 4419573600 | 21550 | 21600 | 21600 | 21500 | 122 |
| 368 | 20240226 | 140300 | 4416943650 | 21600 | 21500 | 21600 | 21500 | 637 |
| 369 | 20240226 | 140200 | 4403219150 | 21500 | 21500 | 21550 | 21500 | 156 |
| 370 | 20240226 | 140100 | 4399863350 | 21500 | 21500 | 21600 | 21500 | 231 |
| 371 | 20240226 | 140000 | 4394887400 | 21600 | 21500 | 21600 | 21500 | 1134 |
| 372 | 20240226 | 135900 | 4370407200 | 21500 | 21600 | 21600 | 21500 | 510 |
| 373 | 20240226 | 135800 | 4359415400 | 21550 | 21600 | 21600 | 21550 | 103 |
| 374 | 20240226 | 135700 | 4357194000 | 21550 | 21550 | 21600 | 21550 | 170 |
| 375 | 20240226 | 135600 | 4353530450 | 21550 | 21500 | 21600 | 21500 | 159 |
| 376 | 20240226 | 135500 | 4350103400 | 21500 | 21500 | 21550 | 21500 | 180 |
| 377 | 20240226 | 135400 | 4346230700 | 21500 | 21500 | 21550 | 21500 | 165 |
| 378 | 20240226 | 135300 | 4342682150 | 21550 | 21500 | 21550 | 21500 | 198 |
| 379 | 20240226 | 135200 | 4338415550 | 21500 | 21550 | 21550 | 21500 | 210 |
| 380 | 20240226 | 135100 | 4333895400 | 21500 | 21600 | 21600 | 21500 | 96 |
| 381 | 20240226 | 135000 | 4331827500 | 21550 | 21600 | 21600 | 21500 | 448 |
| 382 | 20240226 | 134900 | 4322160350 | 21500 | 21500 | 21700 | 21500 | 970 |
| 383 | 20240226 | 134800 | 4301204000 | 21550 | 21500 | 21600 | 21500 | 199 |
| 384 | 20240226 | 134700 | 4296918850 | 21500 | 21550 | 21650 | 21500 | 165 |
| 385 | 20240226 | 134600 | 4293355050 | 21600 | 21600 | 21650 | 21500 | 132 |
| 386 | 20240226 | 134500 | 4290508600 | 21600 | 21550 | 21600 | 21550 | 168 |
| 387 | 20240226 | 134400 | 4286888150 | 21550 | 21600 | 21600 | 21550 | 113 |
| 388 | 20240226 | 134300 | 4284452900 | 21650 | 21600 | 21650 | 21550 | 173 |
| 389 | 20240226 | 134200 | 4280712600 | 21550 | 21600 | 21600 | 21550 | 122 |
| 390 | 20240226 | 134100 | 4278083400 | 21550 | 21600 | 21600 | 21550 | 257 |
| 391 | 20240226 | 134000 | 4272542550 | 21600 | 21550 | 21600 | 21550 | 32 |
| 392 | 20240226 | 133900 | 4271852650 | 21600 | 21500 | 21600 | 21500 | 423 |
| 393 | 20240226 | 133800 | 4262726700 | 21600 | 21550 | 21700 | 21500 | 892 |
| 394 | 20240226 | 133700 | 4243434650 | 21550 | 21550 | 21550 | 21550 | 275 |
| 395 | 20240226 | 133600 | 4237508400 | 21600 | 21550 | 21600 | 21550 | 222 |
| 396 | 20240226 | 133500 | 4232723750 | 21550 | 21550 | 21600 | 21550 | 218 |
| 397 | 20240226 | 133400 | 4228018850 | 21550 | 21500 | 21550 | 21500 | 120 |
| 398 | 20240226 | 133300 | 4225435350 | 21500 | 21550 | 21550 | 21500 | 500 |
| 399 | 20240226 | 133200 | 4214670050 | 21600 | 21550 | 21600 | 21500 | 161 |
| 400 | 20240226 | 133100 | 4211200450 | 21550 | 21600 | 21600 | 21550 | 666 |
| 401 | 20240226 | 133000 | 4196843000 | 21550 | 21550 | 21650 | 21550 | 151 |
| 402 | 20240226 | 132900 | 4193585150 | 21600 | 21550 | 21650 | 21550 | 623 |
| 403 | 20240226 | 132800 | 4180114500 | 21500 | 21500 | 21550 | 21500 | 50 |
| 404 | 20240226 | 132700 | 4179039400 | 21500 | 21600 | 21700 | 21500 | 1123 |
| 405 | 20240226 | 132600 | 4154769550 | 21550 | 21550 | 21600 | 21500 | 190 |
| 406 | 20240226 | 132500 | 4150670750 | 21500 | 21550 | 21600 | 21500 | 208 |
| 407 | 20240226 | 132400 | 4146190000 | 21600 | 21550 | 21600 | 21500 | 369 |
| 408 | 20240226 | 132300 | 4138236850 | 21550 | 21550 | 21600 | 21550 | 494 |
| 409 | 20240226 | 132200 | 4127591100 | 21600 | 21550 | 21600 | 21550 | 185 |
| 410 | 20240226 | 132100 | 4123599250 | 21550 | 21550 | 21600 | 21550 | 130 |
| 411 | 20240226 | 132000 | 4120797700 | 21550 | 21550 | 21600 | 21500 | 168 |
| 412 | 20240226 | 131900 | 4117176400 | 21550 | 21550 | 21650 | 21550 | 519 |
| 413 | 20240226 | 131800 | 4105971850 | 21550 | 21550 | 21600 | 21550 | 235 |
| 414 | 20240226 | 131700 | 4100901050 | 21550 | 21550 | 21600 | 21550 | 147 |
| 415 | 20240226 | 131600 | 4097731350 | 21550 | 21550 | 21650 | 21550 | 755 |
| 416 | 20240226 | 131500 | 4081430100 | 21550 | 21550 | 21550 | 21550 | 4 |
| 417 | 20240226 | 131400 | 4081343900 | 21600 | 21500 | 21650 | 21500 | 559 |
| 418 | 20240226 | 131300 | 4069268550 | 21500 | 21550 | 21550 | 21500 | 208 |
| 419 | 20240226 | 131200 | 4064791400 | 21550 | 21600 | 21600 | 21550 | 398 |
| 420 | 20240226 | 131100 | 4056214400 | 21550 | 21550 | 21600 | 21450 | 141 |
| 421 | 20240226 | 131000 | 4053180700 | 21450 | 21500 | 21550 | 21450 | 674 |
| 422 | 20240226 | 130900 | 4038688900 | 21450 | 21500 | 21550 | 21450 | 148 |
| 423 | 20240226 | 130800 | 4035510050 | 21450 | 21500 | 21500 | 21450 | 4 |
| 424 | 20240226 | 130700 | 4035424150 | 21450 | 21550 | 21550 | 21450 | 194 |
| 425 | 20240226 | 130600 | 4031251800 | 21550 | 21550 | 21550 | 21500 | 96 |
| 426 | 20240226 | 130500 | 4029183600 | 21550 | 21450 | 21600 | 21450 | 834 |
| 427 | 20240226 | 130400 | 4011213950 | 21450 | 21550 | 21550 | 21450 | 244 |
| 428 | 20240226 | 130300 | 4005965000 | 21550 | 21550 | 21550 | 21500 | 166 |
| 429 | 20240226 | 130200 | 4002395700 | 21500 | 21500 | 21500 | 21500 | 132 |
| 430 | 20240226 | 130100 | 3999557700 | 21500 | 21450 | 21500 | 21450 | 172 |
| 431 | 20240226 | 130000 | 3995864700 | 21450 | 21450 | 21550 | 21450 | 407 |
| 432 | 20240226 | 125900 | 3987117400 | 21400 | 21450 | 21450 | 21400 | 89 |
| 433 | 20240226 | 125800 | 3985211050 | 21450 | 21450 | 21500 | 21400 | 91 |
| 434 | 20240226 | 125700 | 3983261050 | 21400 | 21450 | 21450 | 21350 | 212 |
| 435 | 20240226 | 125600 | 3978718950 | 21450 | 21450 | 21450 | 21400 | 302 |
| 436 | 20240226 | 125500 | 3972243750 | 21450 | 21400 | 21450 | 21350 | 273 |
| 437 | 20240226 | 125400 | 3966401400 | 21450 | 21400 | 21600 | 21400 | 592 |
| 438 | 20240226 | 125300 | 3953657150 | 21400 | 21450 | 21500 | 21400 | 274 |
| 439 | 20240226 | 125200 | 3947780900 | 21400 | 21400 | 21400 | 21400 | 175 |
| 440 | 20240226 | 125100 | 3944035900 | 21450 | 21450 | 21450 | 21450 | 164 |
| 441 | 20240226 | 125000 | 3940518100 | 21450 | 21450 | 21450 | 21400 | 184 |
| 442 | 20240226 | 124900 | 3936574500 | 21450 | 21400 | 21500 | 21400 | 235 |
| 443 | 20240226 | 124800 | 3931536000 | 21400 | 21450 | 21500 | 21400 | 240 |
| 444 | 20240226 | 124700 | 3926392000 | 21450 | 21450 | 21450 | 21450 | 102 |
| 445 | 20240226 | 124600 | 3924204100 | 21400 | 21500 | 21500 | 21400 | 239 |
| 446 | 20240226 | 124500 | 3919078900 | 21600 | 21500 | 21600 | 21450 | 230 |
| 447 | 20240226 | 124400 | 3914141950 | 21500 | 21450 | 21500 | 21450 | 239 |
| 448 | 20240226 | 124300 | 3909013100 | 21450 | 21500 | 21600 | 21450 | 604 |
| 449 | 20240226 | 124200 | 3895995600 | 21400 | 21400 | 21500 | 21400 | 198 |
| 450 | 20240226 | 124100 | 3891756900 | 21400 | 21450 | 21450 | 21400 | 256 |
| 451 | 20240226 | 124000 | 3886268900 | 21450 | 21400 | 21500 | 21400 | 388 |
| 452 | 20240226 | 123900 | 3877947900 | 21350 | 21400 | 21450 | 21350 | 228 |
| 453 | 20240226 | 123800 | 3873071950 | 21450 | 21400 | 21450 | 21350 | 135 |
| 454 | 20240226 | 123700 | 3870186100 | 21450 | 21450 | 21450 | 21400 | 349 |
| 455 | 20240226 | 123600 | 3862713200 | 21450 | 21400 | 21450 | 21400 | 152 |
| 456 | 20240226 | 123500 | 3859456200 | 21400 | 21450 | 21500 | 21400 | 154 |
| 457 | 20240226 | 123400 | 3856156750 | 21450 | 21400 | 21450 | 21350 | 684 |
| 458 | 20240226 | 123300 | 3841543850 | 21450 | 21450 | 21450 | 21400 | 191 |
| 459 | 20240226 | 123200 | 3837453700 | 21450 | 21450 | 21600 | 21400 | 868 |
| 460 | 20240226 | 123100 | 3818769250 | 21350 | 21350 | 21500 | 21350 | 285 |
| 461 | 20240226 | 123000 | 3812674000 | 21400 | 21400 | 21400 | 21350 | 265 |
| 462 | 20240226 | 122900 | 3807008350 | 21450 | 21350 | 21450 | 21350 | 316 |
| 463 | 20240226 | 122800 | 3800253150 | 21350 | 21400 | 21450 | 21350 | 341 |
| 464 | 20240226 | 122700 | 3792953850 | 21400 | 21300 | 21400 | 21300 | 187 |
| 465 | 20240226 | 122600 | 3788968000 | 21300 | 21350 | 21400 | 21300 | 2514 |
| 466 | 20240226 | 122500 | 3735295500 | 21350 | 21400 | 21400 | 21350 | 217 |
| 467 | 20240226 | 122400 | 3730657550 | 21400 | 21400 | 21400 | 21350 | 456 |
| 468 | 20240226 | 122300 | 3720912700 | 21350 | 21400 | 21400 | 21350 | 178 |
| 469 | 20240226 | 122200 | 3717112250 | 21400 | 21450 | 21450 | 21350 | 167 |
| 470 | 20240226 | 122100 | 3713539950 | 21400 | 21500 | 21500 | 21350 | 681 |
| 471 | 20240226 | 122000 | 3698923900 | 21350 | 21350 | 21550 | 21350 | 184 |
| 472 | 20240226 | 121900 | 3694995300 | 21450 | 21400 | 21450 | 21350 | 268 |
| 473 | 20240226 | 121800 | 3689260800 | 21350 | 21350 | 21400 | 21350 | 449 |
| 474 | 20240226 | 121700 | 3679674050 | 21400 | 21400 | 21450 | 21350 | 238 |
| 475 | 20240226 | 121600 | 3674587300 | 21450 | 21350 | 21450 | 21350 | 267 |
| 476 | 20240226 | 121500 | 3668881750 | 21350 | 21400 | 21400 | 21350 | 209 |
| 477 | 20240226 | 121400 | 3664409200 | 21400 | 21400 | 21450 | 21350 | 262 |
| 478 | 20240226 | 121300 | 3658806500 | 21400 | 21350 | 21400 | 21350 | 400 |
| 479 | 20240226 | 121200 | 3650257900 | 21350 | 21350 | 21350 | 21350 | 175 |
| 480 | 20240226 | 121100 | 3646521650 | 21350 | 21450 | 21500 | 21350 | 322 |
| 481 | 20240226 | 121000 | 3639622950 | 21450 | 21400 | 21600 | 21350 | 824 |
| 482 | 20240226 | 120900 | 3621913700 | 21400 | 21350 | 21450 | 21350 | 327 |
| 483 | 20240226 | 120800 | 3614921100 | 21400 | 21350 | 21400 | 21300 | 296 |
| 484 | 20240226 | 120700 | 3608601600 | 21350 | 21350 | 21400 | 21350 | 237 |
| 485 | 20240226 | 120600 | 3603536500 | 21400 | 21400 | 21400 | 21400 | 140 |
| 486 | 20240226 | 120500 | 3600540500 | 21400 | 21400 | 21400 | 21350 | 314 |
| 487 | 20240226 | 120400 | 3593820950 | 21400 | 21400 | 21400 | 21400 | 141 |
| 488 | 20240226 | 120300 | 3590803550 | 21400 | 21450 | 21450 | 21350 | 306 |
| 489 | 20240226 | 120200 | 3584257650 | 21400 | 21350 | 21400 | 21350 | 68 |
| 490 | 20240226 | 120100 | 3582805800 | 21350 | 21450 | 21450 | 21350 | 396 |
| 491 | 20240226 | 120000 | 3574337600 | 21450 | 21350 | 21450 | 21300 | 187 |
| 492 | 20240226 | 115900 | 3570346500 | 21350 | 21350 | 21500 | 21350 | 1117 |
| 493 | 20240226 | 115800 | 3546381750 | 21350 | 21350 | 21350 | 21300 | 161 |
| 494 | 20240226 | 115700 | 3542946300 | 21300 | 21350 | 21350 | 21300 | 302 |
| 495 | 20240226 | 115600 | 3536507800 | 21350 | 21350 | 21350 | 21350 | 171 |
| 496 | 20240226 | 115500 | 3532856950 | 21400 | 21350 | 21400 | 21300 | 239 |
| 497 | 20240226 | 115400 | 3527755650 | 21300 | 21350 | 21400 | 21300 | 1149 |
| 498 | 20240226 | 115300 | 3503226450 | 21350 | 21300 | 21350 | 21250 | 339 |
| 499 | 20240226 | 115200 | 3496009250 | 21300 | 21300 | 21300 | 21300 | 291 |
| 500 | 20240226 | 115100 | 3489810950 | 21300 | 21300 | 21350 | 21300 | 127 |
| 501 | 20240226 | 115000 | 3487105800 | 21300 | 21250 | 21400 | 21250 | 223 |
| 502 | 20240226 | 114900 | 3482352150 | 21250 | 21300 | 21300 | 21250 | 249 |
| 503 | 20240226 | 114800 | 3477057550 | 21400 | 21300 | 21450 | 21300 | 740 |
| 504 | 20240226 | 114700 | 3461230500 | 21250 | 21300 | 21300 | 21250 | 225 |
| 505 | 20240226 | 114600 | 3456444300 | 21350 | 21300 | 21350 | 21300 | 356 |
| 506 | 20240226 | 114500 | 3448851700 | 21250 | 21300 | 21350 | 21250 | 1127 |
| 507 | 20240226 | 114400 | 3424848500 | 21400 | 21300 | 21400 | 21300 | 184 |
| 508 | 20240226 | 114300 | 3420927700 | 21350 | 21350 | 21350 | 21350 | 232 |
| 509 | 20240226 | 114200 | 3415974500 | 21350 | 21300 | 21400 | 21300 | 341 |
| 510 | 20240226 | 114100 | 3408698950 | 21300 | 21300 | 21350 | 21300 | 210 |
| 511 | 20240226 | 114000 | 3404225450 | 21300 | 21350 | 21350 | 21300 | 275 |
| 512 | 20240226 | 113900 | 3398362750 | 21350 | 21350 | 21350 | 21300 | 94 |
| 513 | 20240226 | 113800 | 3396359100 | 21300 | 21400 | 21400 | 21300 | 216 |
| 514 | 20240226 | 113700 | 3391752400 | 21350 | 21300 | 21500 | 21300 | 815 |
| 515 | 20240226 | 113600 | 3374335550 | 21300 | 21350 | 21350 | 21300 | 230 |
| 516 | 20240226 | 113500 | 3369436050 | 21350 | 21350 | 21400 | 21300 | 270 |
| 517 | 20240226 | 113400 | 3363682500 | 21350 | 21300 | 21350 | 21250 | 296 |
| 518 | 20240226 | 113300 | 3357373400 | 21350 | 21300 | 21450 | 21250 | 392 |
| 519 | 20240226 | 113200 | 3349026750 | 21300 | 21300 | 21350 | 21300 | 1539 |
| 520 | 20240226 | 113100 | 3316244150 | 21300 | 21350 | 21350 | 21300 | 322 |
| 521 | 20240226 | 113000 | 3309379500 | 21350 | 21350 | 21400 | 21350 | 643 |
| 522 | 20240226 | 112900 | 3295651400 | 21350 | 21350 | 21400 | 21350 | 420 |
| 523 | 20240226 | 112800 | 3286677400 | 21350 | 21400 | 21400 | 21350 | 181 |
| 524 | 20240226 | 112700 | 3282809900 | 21400 | 21500 | 21500 | 21350 | 188 |
| 525 | 20240226 | 112600 | 3278788900 | 21350 | 21350 | 21700 | 21350 | 925 |
| 526 | 20240226 | 112500 | 3258926500 | 21350 | 21400 | 21400 | 21350 | 257 |
| 527 | 20240226 | 112400 | 3253432650 | 21350 | 21350 | 21400 | 21350 | 227 |
| 528 | 20240226 | 112300 | 3248582500 | 21350 | 21400 | 21450 | 21350 | 1720 |
| 529 | 20240226 | 112200 | 3211773850 | 21400 | 21400 | 21450 | 21400 | 308 |
| 530 | 20240226 | 112100 | 3205182400 | 21400 | 21450 | 21500 | 21400 | 989 |
| 531 | 20240226 | 112000 | 3183963850 | 21450 | 21450 | 21450 | 21450 | 316 |
| 532 | 20240226 | 111900 | 3177185650 | 21450 | 21450 | 21500 | 21450 | 232 |
| 533 | 20240226 | 111800 | 3172207300 | 21450 | 21450 | 21450 | 21450 | 212 |
| 534 | 20240226 | 111700 | 3167659900 | 21450 | 21500 | 21500 | 21450 | 231 |
| 535 | 20240226 | 111600 | 3162696750 | 21500 | 21500 | 21550 | 21500 | 238 |
| 536 | 20240226 | 111500 | 3157577850 | 21500 | 21550 | 21700 | 21500 | 672 |
| 537 | 20240226 | 111400 | 3143056600 | 21450 | 21500 | 21500 | 21450 | 777 |
| 538 | 20240226 | 111300 | 3126357950 | 21550 | 21550 | 21550 | 21500 | 305 |
| 539 | 20240226 | 111200 | 3119797350 | 21500 | 21500 | 21850 | 21500 | 1517 |
| 540 | 20240226 | 111100 | 3086930800 | 21500 | 21550 | 21550 | 21500 | 193 |
| 541 | 20240226 | 111000 | 3082778800 | 21500 | 21500 | 21500 | 21500 | 325 |
| 542 | 20240226 | 110900 | 3075791300 | 21450 | 21450 | 21450 | 21450 | 162 |
| 543 | 20240226 | 110800 | 3072316400 | 21450 | 21450 | 21500 | 21450 | 426 |
| 544 | 20240226 | 110700 | 3063171350 | 21450 | 21500 | 21500 | 21450 | 574 |
| 545 | 20240226 | 110600 | 3050837950 | 21500 | 21550 | 21600 | 21500 | 367 |
| 546 | 20240226 | 110500 | 3042934900 | 21500 | 21550 | 21550 | 21500 | 701 |
| 547 | 20240226 | 110400 | 3027862750 | 21500 | 21450 | 21750 | 21450 | 753 |
| 548 | 20240226 | 110300 | 3011567550 | 21450 | 21450 | 21500 | 21450 | 245 |
| 549 | 20240226 | 110200 | 3006310150 | 21500 | 21600 | 21600 | 21500 | 868 |
| 550 | 20240226 | 110100 | 2987614500 | 21550 | 21600 | 21600 | 21550 | 768 |
| 551 | 20240226 | 110000 | 2971041500 | 21650 | 21650 | 21650 | 21550 | 219 |
| 552 | 20240226 | 105900 | 2966312050 | 21600 | 21550 | 21600 | 21550 | 198 |
| 553 | 20240226 | 105800 | 2962041150 | 21600 | 21550 | 21600 | 21500 | 221 |
| 554 | 20240226 | 105700 | 2957279200 | 21600 | 21600 | 21600 | 21550 | 165 |
| 555 | 20240226 | 105600 | 2953722950 | 21650 | 21750 | 21750 | 21500 | 142 |
| 556 | 20240226 | 105500 | 2950661700 | 21700 | 21600 | 21700 | 21500 | 346 |
| 557 | 20240226 | 105400 | 2943189800 | 21600 | 21700 | 21700 | 21500 | 139 |
| 558 | 20240226 | 105300 | 2940195450 | 21550 | 21500 | 21750 | 21500 | 720 |
| 559 | 20240226 | 105200 | 2924653700 | 21400 | 21550 | 21550 | 21400 | 73 |
| 560 | 20240226 | 105100 | 2923090450 | 21400 | 21450 | 21500 | 21400 | 339 |
| 561 | 20240226 | 105000 | 2915816250 | 21500 | 21450 | 21500 | 21450 | 283 |
| 562 | 20240226 | 104900 | 2909743500 | 21500 | 21500 | 21550 | 21500 | 165 |
| 563 | 20240226 | 104800 | 2906195550 | 21500 | 21400 | 21500 | 21400 | 194 |
| 564 | 20240226 | 104700 | 2902037050 | 21450 | 21450 | 21550 | 21450 | 502 |
| 565 | 20240226 | 104600 | 2891256800 | 21500 | 21500 | 21500 | 21450 | 210 |
| 566 | 20240226 | 104500 | 2886749500 | 21500 | 21550 | 21600 | 21500 | 104 |
| 567 | 20240226 | 104400 | 2884509550 | 21500 | 21500 | 21550 | 21450 | 1214 |
| 568 | 20240226 | 104300 | 2858409900 | 21500 | 21600 | 21650 | 21500 | 835 |
| 569 | 20240226 | 104200 | 2840413550 | 21500 | 21600 | 21600 | 21450 | 981 |
| 570 | 20240226 | 104100 | 2819270300 | 21450 | 21450 | 21550 | 21450 | 925 |
| 571 | 20240226 | 104000 | 2799403050 | 21500 | 21500 | 21600 | 21450 | 1065 |
| 572 | 20240226 | 103900 | 2776507000 | 21550 | 21500 | 21550 | 21450 | 816 |
| 573 | 20240226 | 103800 | 2758958700 | 21550 | 21450 | 21600 | 21450 | 325 |
| 574 | 20240226 | 103700 | 2751966550 | 21450 | 21500 | 21550 | 21450 | 762 |
| 575 | 20240226 | 103600 | 2735580800 | 21500 | 21500 | 21550 | 21500 | 231 |
| 576 | 20240226 | 103500 | 2730613850 | 21500 | 21550 | 21550 | 21500 | 242 |
| 577 | 20240226 | 103400 | 2725407800 | 21600 | 21450 | 21600 | 21450 | 1553 |
| 578 | 20240226 | 103300 | 2691964700 | 21450 | 21550 | 21550 | 21450 | 388 |
| 579 | 20240226 | 103200 | 2683622550 | 21500 | 21550 | 21600 | 21500 | 251 |
| 580 | 20240226 | 103100 | 2678220300 | 21550 | 21600 | 21850 | 21550 | 1159 |
| 581 | 20240226 | 103000 | 2653128050 | 21550 | 21550 | 21600 | 21550 | 489 |
| 582 | 20240226 | 102900 | 2642584950 | 21550 | 21550 | 21600 | 21550 | 170 |
| 583 | 20240226 | 102800 | 2638921050 | 21550 | 21650 | 21650 | 21550 | 1794 |
| 584 | 20240226 | 102700 | 2600259200 | 21650 | 21550 | 21650 | 21550 | 212 |
| 585 | 20240226 | 102600 | 2595689950 | 21650 | 21600 | 21650 | 21550 | 317 |
| 586 | 20240226 | 102500 | 2588851350 | 21650 | 21550 | 21650 | 21500 | 1050 |
| 587 | 20240226 | 102400 | 2566208650 | 21500 | 21500 | 21550 | 21500 | 177 |
| 588 | 20240226 | 102300 | 2562402800 | 21450 | 21500 | 21550 | 21450 | 373 |
| 589 | 20240226 | 102200 | 2554387350 | 21500 | 21450 | 21550 | 21450 | 1462 |
| 590 | 20240226 | 102100 | 2522906750 | 21450 | 21500 | 21550 | 21400 | 1271 |
| 591 | 20240226 | 102000 | 2495555800 | 21350 | 21350 | 21550 | 21350 | 1093 |
| 592 | 20240226 | 101900 | 2472164900 | 21350 | 21350 | 21400 | 21300 | 604 |
| 593 | 20240226 | 101800 | 2459277800 | 21400 | 21350 | 21400 | 21350 | 557 |
| 594 | 20240226 | 101700 | 2447375350 | 21400 | 21450 | 21500 | 21350 | 799 |
| 595 | 20240226 | 101600 | 2430269450 | 21350 | 21400 | 21500 | 21350 | 1144 |
| 596 | 20240226 | 101500 | 2405801050 | 21400 | 21600 | 21600 | 21400 | 316 |
| 597 | 20240226 | 101400 | 2399009950 | 21500 | 21550 | 21600 | 21500 | 293 |
| 598 | 20240226 | 101300 | 2392701100 | 21550 | 21400 | 21550 | 21400 | 665 |
| 599 | 20240226 | 101200 | 2378452600 | 21400 | 21550 | 21550 | 21400 | 2977 |
| 600 | 20240226 | 101100 | 2314501850 | 21500 | 21500 | 21550 | 21500 | 417 |
| 601 | 20240226 | 101000 | 2305535700 | 21550 | 21550 | 21600 | 21500 | 126 |
| 602 | 20240226 | 100900 | 2302821300 | 21600 | 21550 | 21650 | 21500 | 1100 |
| 603 | 20240226 | 100800 | 2279068850 | 21500 | 21550 | 21550 | 21500 | 1249 |
| 604 | 20240226 | 100700 | 2252181400 | 21550 | 21600 | 21650 | 21550 | 1120 |
| 605 | 20240226 | 100600 | 2228030600 | 21600 | 21650 | 21650 | 21600 | 81 |
| 606 | 20240226 | 100500 | 2226280250 | 21650 | 21600 | 21650 | 21550 | 644 |
| 607 | 20240226 | 100400 | 2212372950 | 21650 | 21700 | 21700 | 21650 | 1381 |
| 608 | 20240226 | 100300 | 2182461050 | 21700 | 21800 | 21800 | 21700 | 388 |
| 609 | 20240226 | 100200 | 2174016050 | 21750 | 21800 | 21800 | 21700 | 155 |
| 610 | 20240226 | 100100 | 2170647950 | 21700 | 21800 | 21800 | 21700 | 325 |
| 611 | 20240226 | 100000 | 2163575150 | 21750 | 21800 | 21800 | 21700 | 1147 |
| 612 | 20240226 | 095900 | 2138606650 | 21850 | 21900 | 21900 | 21800 | 310 |
| 613 | 20240226 | 095800 | 2131831500 | 21900 | 21800 | 21900 | 21800 | 2067 |
| 614 | 20240226 | 095700 | 2086661100 | 21700 | 21750 | 21750 | 21700 | 215 |
| 615 | 20240226 | 095600 | 2081987850 | 21750 | 21800 | 21800 | 21700 | 518 |
| 616 | 20240226 | 095500 | 2070696100 | 21900 | 21850 | 21900 | 21750 | 3546 |
| 617 | 20240226 | 095400 | 1993391450 | 21850 | 21800 | 21900 | 21800 | 1075 |
| 618 | 20240226 | 095300 | 1969935250 | 21800 | 21900 | 21900 | 21800 | 4202 |
| 619 | 20240226 | 095200 | 1878216600 | 21900 | 21950 | 21950 | 21900 | 1530 |
| 620 | 20240226 | 095100 | 1844704250 | 21900 | 22000 | 22000 | 21900 | 2913 |
| 621 | 20240226 | 095000 | 1780795300 | 22050 | 22050 | 22100 | 22050 | 933 |
| 622 | 20240226 | 094900 | 1760222300 | 22050 | 22050 | 22100 | 22050 | 332 |
| 623 | 20240226 | 094800 | 1752890700 | 22100 | 22000 | 22100 | 22000 | 778 |
| 624 | 20240226 | 094700 | 1735772500 | 22100 | 22050 | 22100 | 22050 | 200 |
| 625 | 20240226 | 094600 | 1731361500 | 22100 | 22050 | 22100 | 22050 | 89 |
| 626 | 20240226 | 094500 | 1729396500 | 22050 | 22100 | 22100 | 22050 | 344 |
| 627 | 20240226 | 094400 | 1721811050 | 22150 | 22050 | 22150 | 22050 | 433 |
| 628 | 20240226 | 094300 | 1712242200 | 22050 | 22000 | 22100 | 21950 | 2692 |
| 629 | 20240226 | 094200 | 1652973900 | 22000 | 22050 | 22050 | 22000 | 1407 |
| 630 | 20240226 | 094100 | 1621964500 | 22000 | 22000 | 22050 | 21950 | 278 |
| 631 | 20240226 | 094000 | 1615848300 | 22050 | 22000 | 22050 | 22000 | 313 |
| 632 | 20240226 | 093900 | 1608957550 | 22000 | 22000 | 22000 | 21900 | 1561 |
| 633 | 20240226 | 093800 | 1574662700 | 21950 | 22000 | 22050 | 21950 | 905 |
| 634 | 20240226 | 093700 | 1554767500 | 22050 | 22050 | 22100 | 22050 | 559 |
| 635 | 20240226 | 093600 | 1542440450 | 22100 | 22050 | 22100 | 22050 | 1703 |
| 636 | 20240226 | 093500 | 1504831950 | 22050 | 22100 | 22150 | 22050 | 1001 |
| 637 | 20240226 | 093400 | 1482715300 | 22150 | 22150 | 22150 | 22100 | 152 |
| 638 | 20240226 | 093300 | 1479349000 | 22150 | 22150 | 22150 | 22100 | 617 |
| 639 | 20240226 | 093200 | 1465687850 | 22100 | 22150 | 22150 | 22100 | 554 |
| 640 | 20240226 | 093100 | 1453423250 | 22150 | 22100 | 22200 | 22100 | 3927 |
| 641 | 20240226 | 093000 | 1366411650 | 22100 | 22100 | 22150 | 22050 | 486 |
| 642 | 20240226 | 092900 | 1355669900 | 22100 | 22100 | 22150 | 22050 | 605 |
| 643 | 20240226 | 092800 | 1342299700 | 22100 | 22100 | 22150 | 22050 | 776 |
| 644 | 20240226 | 092700 | 1325158900 | 22100 | 22150 | 22200 | 22100 | 3847 |
| 645 | 20240226 | 092600 | 1239985950 | 22150 | 21950 | 22150 | 21950 | 4127 |
| 646 | 20240226 | 092500 | 1148832350 | 22000 | 21950 | 22000 | 21900 | 337 |
| 647 | 20240226 | 092400 | 1141435700 | 21950 | 22000 | 22050 | 21950 | 1695 |
| 648 | 20240226 | 092300 | 1104155400 | 22050 | 22050 | 22050 | 22000 | 1161 |
| 649 | 20240226 | 092200 | 1078576300 | 22000 | 22050 | 22050 | 21950 | 1914 |
| 650 | 20240226 | 092100 | 1036424600 | 22050 | 22000 | 22050 | 21950 | 460 |
| 651 | 20240226 | 092000 | 1026293450 | 22050 | 21950 | 22050 | 21850 | 3027 |
| 652 | 20240226 | 091900 | 959712550 | 21900 | 21800 | 22000 | 21800 | 3343 |
| 653 | 20240226 | 091800 | 886452100 | 21900 | 21750 | 21900 | 21700 | 1906 |
| 654 | 20240226 | 091700 | 844829550 | 21800 | 21700 | 21800 | 21700 | 500 |
| 655 | 20240226 | 091600 | 833975300 | 21750 | 21800 | 21800 | 21700 | 560 |
| 656 | 20240226 | 091500 | 821780400 | 21750 | 21750 | 21850 | 21700 | 1091 |
| 657 | 20240226 | 091400 | 798012850 | 21800 | 21750 | 21800 | 21650 | 1389 |
| 658 | 20240226 | 091300 | 767894950 | 21700 | 21850 | 21850 | 21700 | 5804 |
| 659 | 20240226 | 091200 | 641389500 | 21850 | 21900 | 21900 | 21800 | 1892 |
| 660 | 20240226 | 091100 | 600019000 | 21900 | 21850 | 21900 | 21850 | 1028 |
| 661 | 20240226 | 091000 | 577529750 | 21850 | 21850 | 21850 | 21750 | 6663 |
| 662 | 20240226 | 090900 | 432037800 | 21850 | 21700 | 21850 | 21650 | 2655 |
| 663 | 20240226 | 090800 | 374426450 | 21650 | 21550 | 21700 | 21550 | 1094 |
| 664 | 20240226 | 090700 | 350761850 | 21600 | 21250 | 21600 | 21250 | 1379 |
| 665 | 20240226 | 090600 | 321179400 | 21250 | 21300 | 21350 | 21250 | 148 |
| 666 | 20240226 | 090500 | 318028700 | 21200 | 21250 | 21350 | 21200 | 794 |
| 667 | 20240226 | 090400 | 301176000 | 21250 | 21100 | 21250 | 21100 | 783 |
| 668 | 20240226 | 090300 | 284584400 | 21100 | 21100 | 21100 | 21000 | 4048 |
| 669 | 20240226 | 090200 | 199409500 | 21100 | 21300 | 21300 | 21100 | 1701 |
| 670 | 20240226 | 090100 | 163426150 | 21300 | 21250 | 21300 | 21150 | 3544 |
| 671 | 20240226 | 090000 | 88327300 | 21350 | 21300 | 21350 | 21150 | 3913 |