30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 190900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 8317 |
| 3 | 20240226 | 190800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20240226 | 190700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20240226 | 190600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20240226 | 190500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20240226 | 190400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20240226 | 190300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20240226 | 190200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20240226 | 190100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20240226 | 190000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20240226 | 185900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20240226 | 185800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20240226 | 185700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20240226 | 185600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20240226 | 185500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20240226 | 185400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20240226 | 185300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20240226 | 185200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20240226 | 185100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20240226 | 185000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20240226 | 184900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20240226 | 184800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20240226 | 184700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20240226 | 184600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20240226 | 184500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20240226 | 184400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20240226 | 184300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20240226 | 184200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20240226 | 184100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20240226 | 184000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20240226 | 183900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 8317 |
| 33 | 20240226 | 183800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20240226 | 183700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20240226 | 183600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20240226 | 183500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20240226 | 183400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20240226 | 183300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20240226 | 183200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20240226 | 183100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20240226 | 183000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20240226 | 182900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20240226 | 182800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20240226 | 182700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20240226 | 182600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20240226 | 182500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20240226 | 182400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20240226 | 182300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20240226 | 182200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20240226 | 182100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20240226 | 182000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20240226 | 181900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20240226 | 181800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20240226 | 181700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20240226 | 181600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20240226 | 181500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20240226 | 181400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20240226 | 181300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20240226 | 181200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20240226 | 181100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20240226 | 181000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20240226 | 180900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 8317 |
| 63 | 20240226 | 180800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20240226 | 180700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20240226 | 180600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20240226 | 180500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20240226 | 180400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20240226 | 180300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20240226 | 180200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20240226 | 180100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20240226 | 180000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20240226 | 175900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20240226 | 175800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20240226 | 175700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20240226 | 175600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20240226 | 175500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20240226 | 175400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20240226 | 175300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20240226 | 175200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20240226 | 175100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20240226 | 175000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20240226 | 174900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20240226 | 174800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20240226 | 174700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20240226 | 174600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20240226 | 174500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20240226 | 174400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20240226 | 174300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20240226 | 174200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20240226 | 174100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20240226 | 174000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20240226 | 173900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 8317 |
| 93 | 20240226 | 173800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20240226 | 173700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20240226 | 173600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20240226 | 173500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20240226 | 173400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20240226 | 173300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20240226 | 173200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20240226 | 173100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20240226 | 173000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20240226 | 172900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20240226 | 172800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20240226 | 172700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20240226 | 172600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20240226 | 172500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20240226 | 172400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20240226 | 172300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20240226 | 172200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20240226 | 172100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20240226 | 172000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20240226 | 171900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20240226 | 171800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20240226 | 171700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20240226 | 171600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20240226 | 171500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20240226 | 171400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20240226 | 171300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20240226 | 171200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20240226 | 171100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20240226 | 171000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20240226 | 170900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 8317 |
| 123 | 20240226 | 170800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20240226 | 170700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20240226 | 170600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20240226 | 170500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20240226 | 170400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20240226 | 170300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20240226 | 170200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20240226 | 170100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20240226 | 170000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20240226 | 165900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20240226 | 165800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20240226 | 165700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20240226 | 165600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20240226 | 165500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20240226 | 165400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20240226 | 165300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20240226 | 165200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20240226 | 165100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20240226 | 165000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20240226 | 164900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20240226 | 164800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20240226 | 164700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20240226 | 164600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20240226 | 164500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20240226 | 164400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20240226 | 164300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20240226 | 164200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20240226 | 164100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20240226 | 164000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20240226 | 163900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 8317 |
| 153 | 20240226 | 163800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20240226 | 163700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20240226 | 163600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20240226 | 163500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20240226 | 163400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20240226 | 163300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20240226 | 163200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20240226 | 163100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20240226 | 163000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20240226 | 162900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20240226 | 162800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20240226 | 162700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20240226 | 162600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20240226 | 162500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20240226 | 162400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20240226 | 162300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20240226 | 162200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20240226 | 162100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20240226 | 162000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20240226 | 161900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20240226 | 161800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20240226 | 161700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20240226 | 161600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20240226 | 161500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20240226 | 161400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20240226 | 161300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20240226 | 161200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20240226 | 161100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20240226 | 161000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20240226 | 160900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 8317 |
| 183 | 20240226 | 160800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20240226 | 160700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20240226 | 160600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20240226 | 160500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20240226 | 160400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20240226 | 160300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20240226 | 160200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20240226 | 160100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20240226 | 160000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20240226 | 155900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20240226 | 155800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20240226 | 155700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20240226 | 155600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20240226 | 155500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20240226 | 155400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20240226 | 155300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20240226 | 155200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20240226 | 155100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20240226 | 155000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20240226 | 154900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20240226 | 154800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20240226 | 154700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20240226 | 154600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20240226 | 154500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20240226 | 154400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20240226 | 154300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20240226 | 154200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20240226 | 154100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20240226 | 154000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20240226 | 153900 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 8317 |
| 213 | 20240226 | 153800 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20240226 | 153700 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20240226 | 153600 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20240226 | 153500 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20240226 | 153400 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20240226 | 153300 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20240226 | 153200 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20240226 | 153100 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20240226 | 153000 | 1147937935 | 3970 | 3970 | 3970 | 3970 | 8317 |
| 222 | 20240226 | 152900 | 1114919445 | 3975 | 3975 | 3975 | 3975 | 0 |
| 223 | 20240226 | 152800 | 1114919445 | 3975 | 3975 | 3975 | 3975 | 0 |
| 224 | 20240226 | 152700 | 1114919445 | 3975 | 3975 | 3975 | 3975 | 0 |
| 225 | 20240226 | 152600 | 1114919445 | 3975 | 3975 | 3975 | 3975 | 0 |
| 226 | 20240226 | 152500 | 1114919445 | 3975 | 3975 | 3975 | 3975 | 0 |
| 227 | 20240226 | 152400 | 1114919445 | 3975 | 3975 | 3975 | 3975 | 0 |
| 228 | 20240226 | 152300 | 1114919445 | 3975 | 3975 | 3975 | 3975 | 0 |
| 229 | 20240226 | 152200 | 1114919445 | 3975 | 3975 | 3975 | 3975 | 0 |
| 230 | 20240226 | 152100 | 1114919445 | 3975 | 3975 | 3975 | 3975 | 0 |
| 231 | 20240226 | 152000 | 1114919445 | 3975 | 3975 | 3975 | 3975 | 0 |
| 232 | 20240226 | 151900 | 1114919445 | 3975 | 3975 | 3990 | 3975 | 6739 |
| 233 | 20240226 | 151800 | 1088088225 | 3980 | 3970 | 3980 | 3970 | 5196 |
| 234 | 20240226 | 151700 | 1067436945 | 3975 | 3975 | 3975 | 3970 | 108 |
| 235 | 20240226 | 151600 | 1067007945 | 3975 | 3975 | 3975 | 3975 | 103 |
| 236 | 20240226 | 151500 | 1066598520 | 3975 | 3970 | 3975 | 3970 | 147 |
| 237 | 20240226 | 151400 | 1066014305 | 3975 | 3975 | 3975 | 3970 | 643 |
| 238 | 20240226 | 151300 | 1063461505 | 3970 | 3965 | 3970 | 3965 | 5168 |
| 239 | 20240226 | 151200 | 1042955295 | 3970 | 3970 | 3970 | 3965 | 43 |
| 240 | 20240226 | 151100 | 1042784785 | 3970 | 3970 | 3970 | 3970 | 581 |
| 241 | 20240226 | 151000 | 1040478215 | 3970 | 3965 | 3970 | 3965 | 30 |
| 242 | 20240226 | 150900 | 1040359215 | 3970 | 3970 | 3970 | 3970 | 160 |
| 243 | 20240226 | 150800 | 1039724015 | 3975 | 3965 | 3975 | 3965 | 601 |
| 244 | 20240226 | 150700 | 1037338540 | 3965 | 3975 | 3975 | 3965 | 2 |
| 245 | 20240226 | 150600 | 1037330600 | 3975 | 3965 | 3975 | 3965 | 120 |
| 246 | 20240226 | 150500 | 1036854600 | 3970 | 3970 | 3970 | 3970 | 3550 |
| 247 | 20240226 | 150400 | 1022761100 | 3970 | 3975 | 3975 | 3970 | 150 |
| 248 | 20240226 | 150300 | 1022165100 | 3975 | 3980 | 3980 | 3970 | 45 |
| 249 | 20240226 | 150200 | 1021986370 | 3975 | 3980 | 3980 | 3975 | 19 |
| 250 | 20240226 | 150100 | 1021910830 | 3975 | 3975 | 3975 | 3970 | 497 |
| 251 | 20240226 | 150000 | 1019935730 | 3975 | 3970 | 3975 | 3970 | 1126 |
| 252 | 20240226 | 145900 | 1015462470 | 3970 | 3970 | 3975 | 3970 | 176 |
| 253 | 20240226 | 145800 | 1014763690 | 3970 | 3970 | 3970 | 3965 | 1251 |
| 254 | 20240226 | 145700 | 1009797445 | 3970 | 3970 | 3970 | 3970 | 0 |
| 255 | 20240226 | 145600 | 1009797445 | 3970 | 3970 | 3970 | 3970 | 20 |
| 256 | 20240226 | 145500 | 1009718045 | 3970 | 3970 | 3970 | 3970 | 894 |
| 257 | 20240226 | 145400 | 1006168865 | 3970 | 3970 | 3975 | 3970 | 1906 |
| 258 | 20240226 | 145300 | 998602020 | 3970 | 3975 | 3975 | 3970 | 320 |
| 259 | 20240226 | 145200 | 997331520 | 3975 | 3970 | 3975 | 3970 | 261 |
| 260 | 20240226 | 145100 | 996294050 | 3970 | 3970 | 3975 | 3970 | 2414 |
| 261 | 20240226 | 145000 | 986710125 | 3970 | 3975 | 3975 | 3970 | 249 |
| 262 | 20240226 | 144900 | 985721530 | 3975 | 3970 | 3975 | 3970 | 31 |
| 263 | 20240226 | 144800 | 985598325 | 3970 | 3975 | 3975 | 3970 | 3012 |
| 264 | 20240226 | 144700 | 973627430 | 3975 | 3980 | 3980 | 3975 | 101 |
| 265 | 20240226 | 144600 | 973225950 | 3980 | 3980 | 3980 | 3975 | 532 |
| 266 | 20240226 | 144500 | 971109240 | 3980 | 3975 | 3980 | 3975 | 419 |
| 267 | 20240226 | 144400 | 969443710 | 3975 | 3980 | 3980 | 3975 | 211 |
| 268 | 20240226 | 144300 | 968604450 | 3975 | 3975 | 3975 | 3975 | 0 |
| 269 | 20240226 | 144200 | 968604450 | 3975 | 3975 | 3975 | 3975 | 7 |
| 270 | 20240226 | 144100 | 968576625 | 3975 | 3975 | 3975 | 3975 | 8 |
| 271 | 20240226 | 144000 | 968544825 | 3975 | 3975 | 3975 | 3975 | 222 |
| 272 | 20240226 | 143900 | 967662375 | 3975 | 3980 | 3980 | 3975 | 8 |
| 273 | 20240226 | 143800 | 967630545 | 3980 | 3980 | 3980 | 3980 | 0 |
| 274 | 20240226 | 143700 | 967630545 | 3980 | 3980 | 3980 | 3980 | 1 |
| 275 | 20240226 | 143600 | 967626565 | 3975 | 3975 | 3975 | 3975 | 12 |
| 276 | 20240226 | 143500 | 967578865 | 3975 | 3975 | 3975 | 3975 | 29 |
| 277 | 20240226 | 143400 | 967463590 | 3975 | 3975 | 3980 | 3975 | 301 |
| 278 | 20240226 | 143300 | 966266615 | 3975 | 3975 | 3975 | 3975 | 499 |
| 279 | 20240226 | 143200 | 964283090 | 3975 | 3980 | 3980 | 3975 | 113 |
| 280 | 20240226 | 143100 | 963833365 | 3975 | 3975 | 3975 | 3975 | 550 |
| 281 | 20240226 | 143000 | 961647115 | 3975 | 3975 | 3980 | 3975 | 58 |
| 282 | 20240226 | 142900 | 961416395 | 3980 | 3980 | 3980 | 3975 | 134 |
| 283 | 20240226 | 142800 | 960883225 | 3980 | 3975 | 3980 | 3975 | 71 |
| 284 | 20240226 | 142700 | 960600760 | 3980 | 3980 | 3980 | 3975 | 625 |
| 285 | 20240226 | 142600 | 958113465 | 3985 | 3985 | 3985 | 3985 | 1 |
| 286 | 20240226 | 142500 | 958109480 | 3980 | 3985 | 3985 | 3980 | 26 |
| 287 | 20240226 | 142400 | 958005875 | 3985 | 3985 | 3985 | 3985 | 2 |
| 288 | 20240226 | 142300 | 957997905 | 3985 | 3985 | 3985 | 3985 | 25 |
| 289 | 20240226 | 142200 | 957898280 | 3975 | 3980 | 3980 | 3975 | 168 |
| 290 | 20240226 | 142100 | 957230460 | 3980 | 3980 | 3980 | 3980 | 836 |
| 291 | 20240226 | 142000 | 953903180 | 3980 | 3980 | 3980 | 3980 | 80 |
| 292 | 20240226 | 141900 | 953584780 | 3985 | 3980 | 3985 | 3980 | 255 |
| 293 | 20240226 | 141800 | 952569605 | 3985 | 3985 | 3985 | 3980 | 174 |
| 294 | 20240226 | 141700 | 951876315 | 3980 | 3985 | 3985 | 3980 | 700 |
| 295 | 20240226 | 141600 | 949087815 | 3985 | 3980 | 3985 | 3980 | 491 |
| 296 | 20240226 | 141500 | 947133610 | 3985 | 3985 | 3985 | 3985 | 1 |
| 297 | 20240226 | 141400 | 947129625 | 3985 | 3980 | 3985 | 3980 | 4 |
| 298 | 20240226 | 141300 | 947113700 | 3985 | 3985 | 3985 | 3985 | 0 |
| 299 | 20240226 | 141200 | 947113700 | 3985 | 3985 | 3985 | 3985 | 24 |
| 300 | 20240226 | 141100 | 947018060 | 3980 | 3980 | 3980 | 3980 | 239 |
| 301 | 20240226 | 141000 | 946066840 | 3980 | 3980 | 3980 | 3980 | 129 |
| 302 | 20240226 | 140900 | 945553420 | 3980 | 3980 | 3980 | 3980 | 80 |
| 303 | 20240226 | 140800 | 945235020 | 3975 | 3980 | 3980 | 3975 | 71 |
| 304 | 20240226 | 140700 | 944952590 | 3985 | 3980 | 3985 | 3980 | 177 |
| 305 | 20240226 | 140600 | 944248125 | 3980 | 3985 | 3985 | 3975 | 167 |
| 306 | 20240226 | 140500 | 943583515 | 3980 | 3985 | 3985 | 3980 | 131 |
| 307 | 20240226 | 140400 | 943061860 | 3980 | 3980 | 3985 | 3980 | 338 |
| 308 | 20240226 | 140300 | 941716580 | 3985 | 3980 | 3985 | 3980 | 16 |
| 309 | 20240226 | 140200 | 941652830 | 3985 | 3980 | 3985 | 3980 | 58 |
| 310 | 20240226 | 140100 | 941421840 | 3980 | 3980 | 3980 | 3980 | 1 |
| 311 | 20240226 | 140000 | 941417860 | 3980 | 3980 | 3985 | 3975 | 771 |
| 312 | 20240226 | 135900 | 938352940 | 3980 | 3980 | 3980 | 3980 | 483 |
| 313 | 20240226 | 135800 | 936430600 | 3980 | 3980 | 3985 | 3980 | 254 |
| 314 | 20240226 | 135700 | 935419430 | 3985 | 3985 | 3985 | 3985 | 231 |
| 315 | 20240226 | 135600 | 934498895 | 3985 | 3985 | 3985 | 3985 | 2 |
| 316 | 20240226 | 135500 | 934490925 | 3985 | 3985 | 3985 | 3985 | 3 |
| 317 | 20240226 | 135400 | 934478970 | 3985 | 3990 | 3990 | 3985 | 28 |
| 318 | 20240226 | 135300 | 934367270 | 3990 | 3990 | 3990 | 3990 | 100 |
| 319 | 20240226 | 135200 | 933968270 | 3990 | 3990 | 3990 | 3990 | 0 |
| 320 | 20240226 | 135100 | 933968270 | 3990 | 3990 | 3990 | 3990 | 5 |
| 321 | 20240226 | 135000 | 933948320 | 3995 | 3995 | 3995 | 3995 | 3 |
| 322 | 20240226 | 134900 | 933936335 | 3995 | 3990 | 3995 | 3990 | 9 |
| 323 | 20240226 | 134800 | 933900420 | 3990 | 3990 | 3990 | 3990 | 105 |
| 324 | 20240226 | 134700 | 933481470 | 3985 | 3990 | 3995 | 3985 | 111 |
| 325 | 20240226 | 134600 | 933038625 | 3995 | 3980 | 3995 | 3980 | 201 |
| 326 | 20240226 | 134500 | 932238630 | 4000 | 3990 | 4000 | 3990 | 500 |
| 327 | 20240226 | 134400 | 930241070 | 3980 | 3980 | 3995 | 3980 | 48 |
| 328 | 20240226 | 134300 | 930049965 | 3995 | 3985 | 3995 | 3985 | 649 |
| 329 | 20240226 | 134200 | 927462955 | 3995 | 3990 | 3995 | 3990 | 105 |
| 330 | 20240226 | 134100 | 927043980 | 3995 | 3990 | 3995 | 3990 | 301 |
| 331 | 20240226 | 134000 | 925841490 | 3995 | 3990 | 3995 | 3980 | 80 |
| 332 | 20240226 | 133900 | 925522425 | 3985 | 3985 | 3985 | 3985 | 54 |
| 333 | 20240226 | 133800 | 925307235 | 3990 | 3990 | 3990 | 3990 | 175 |
| 334 | 20240226 | 133700 | 924608985 | 3985 | 3985 | 3985 | 3985 | 1 |
| 335 | 20240226 | 133600 | 924605000 | 3985 | 3985 | 3985 | 3985 | 3 |
| 336 | 20240226 | 133500 | 924593045 | 3980 | 3985 | 3985 | 3980 | 4721 |
| 337 | 20240226 | 133400 | 905798890 | 3985 | 3985 | 3985 | 3985 | 40 |
| 338 | 20240226 | 133300 | 905639490 | 3985 | 3985 | 3985 | 3985 | 242 |
| 339 | 20240226 | 133200 | 904675120 | 3985 | 3985 | 3985 | 3985 | 0 |
| 340 | 20240226 | 133100 | 904675120 | 3985 | 3995 | 3995 | 3985 | 160 |
| 341 | 20240226 | 133000 | 904037420 | 3995 | 3990 | 3995 | 3990 | 162 |
| 342 | 20240226 | 132900 | 903390730 | 3985 | 3985 | 3985 | 3985 | 1275 |
| 343 | 20240226 | 132800 | 898309855 | 3985 | 3990 | 3990 | 3985 | 4083 |
| 344 | 20240226 | 132700 | 882018725 | 3990 | 3990 | 3995 | 3990 | 121 |
| 345 | 20240226 | 132600 | 881535405 | 3995 | 3995 | 3995 | 3995 | 0 |
| 346 | 20240226 | 132500 | 881535405 | 3995 | 3995 | 3995 | 3995 | 318 |
| 347 | 20240226 | 132400 | 880264995 | 3995 | 3995 | 3995 | 3995 | 0 |
| 348 | 20240226 | 132300 | 880264995 | 3995 | 3995 | 3995 | 3995 | 102 |
| 349 | 20240226 | 132200 | 879857505 | 4000 | 3995 | 4000 | 3995 | 344 |
| 350 | 20240226 | 132100 | 878483220 | 3995 | 3995 | 3995 | 3995 | 202 |
| 351 | 20240226 | 132000 | 877676230 | 3995 | 3990 | 3995 | 3990 | 2204 |
| 352 | 20240226 | 131900 | 868877255 | 3990 | 3990 | 3990 | 3990 | 25 |
| 353 | 20240226 | 131800 | 868777505 | 3985 | 3985 | 3985 | 3985 | 0 |
| 354 | 20240226 | 131700 | 868777505 | 3985 | 3985 | 3985 | 3985 | 210 |
| 355 | 20240226 | 131600 | 867940655 | 3985 | 3985 | 3985 | 3985 | 0 |
| 356 | 20240226 | 131500 | 867940655 | 3985 | 3985 | 3985 | 3985 | 444 |
| 357 | 20240226 | 131400 | 866171315 | 3985 | 3985 | 3985 | 3985 | 0 |
| 358 | 20240226 | 131300 | 866171315 | 3985 | 3990 | 3990 | 3985 | 28 |
| 359 | 20240226 | 131200 | 866059635 | 3990 | 3990 | 3990 | 3990 | 1977 |
| 360 | 20240226 | 131100 | 858171405 | 3995 | 3995 | 3995 | 3995 | 5 |
| 361 | 20240226 | 131000 | 858151430 | 3990 | 3990 | 3990 | 3990 | 1 |
| 362 | 20240226 | 130900 | 858147440 | 3990 | 3985 | 3990 | 3985 | 6413 |
| 363 | 20240226 | 130800 | 832566570 | 3990 | 3990 | 3990 | 3990 | 52 |
| 364 | 20240226 | 130700 | 832359090 | 3990 | 3990 | 3990 | 3990 | 18 |
| 365 | 20240226 | 130600 | 832287270 | 3990 | 3990 | 3990 | 3990 | 10 |
| 366 | 20240226 | 130500 | 832247370 | 3990 | 3990 | 3990 | 3990 | 0 |
| 367 | 20240226 | 130400 | 832247370 | 3990 | 3980 | 3990 | 3980 | 81 |
| 368 | 20240226 | 130300 | 831924980 | 3990 | 3990 | 3990 | 3990 | 0 |
| 369 | 20240226 | 130200 | 831924980 | 3990 | 3990 | 3990 | 3990 | 0 |
| 370 | 20240226 | 130100 | 831924980 | 3990 | 3990 | 3990 | 3990 | 2 |
| 371 | 20240226 | 130000 | 831917000 | 3980 | 3980 | 3980 | 3980 | 0 |
| 372 | 20240226 | 125900 | 831917000 | 3980 | 3985 | 3990 | 3980 | 2081 |
| 373 | 20240226 | 125800 | 823624300 | 3990 | 3990 | 3990 | 3990 | 0 |
| 374 | 20240226 | 125700 | 823624300 | 3990 | 3990 | 3990 | 3990 | 30 |
| 375 | 20240226 | 125600 | 823504600 | 3985 | 3985 | 3985 | 3985 | 200 |
| 376 | 20240226 | 125500 | 822707600 | 3985 | 3985 | 3985 | 3985 | 217 |
| 377 | 20240226 | 125400 | 821842855 | 3990 | 3985 | 3990 | 3985 | 54 |
| 378 | 20240226 | 125300 | 821627400 | 3990 | 3990 | 3990 | 3990 | 20 |
| 379 | 20240226 | 125200 | 821547600 | 3990 | 3990 | 3990 | 3990 | 217 |
| 380 | 20240226 | 125100 | 820681770 | 3990 | 3980 | 3990 | 3980 | 1403 |
| 381 | 20240226 | 125000 | 815083810 | 3985 | 3990 | 3990 | 3985 | 6 |
| 382 | 20240226 | 124900 | 815059895 | 3990 | 3980 | 3990 | 3980 | 59 |
| 383 | 20240226 | 124800 | 814824985 | 3980 | 3980 | 3980 | 3980 | 140 |
| 384 | 20240226 | 124700 | 814267785 | 3980 | 3980 | 3980 | 3980 | 50 |
| 385 | 20240226 | 124600 | 814068785 | 3990 | 3980 | 3990 | 3980 | 95 |
| 386 | 20240226 | 124500 | 813690585 | 3990 | 3990 | 3990 | 3980 | 1431 |
| 387 | 20240226 | 124400 | 807990195 | 3990 | 3990 | 3990 | 3990 | 1 |
| 388 | 20240226 | 124300 | 807986205 | 3980 | 3980 | 3980 | 3980 | 40 |
| 389 | 20240226 | 124200 | 807827005 | 3990 | 3990 | 3990 | 3990 | 56 |
| 390 | 20240226 | 124100 | 807603565 | 3990 | 3980 | 3990 | 3980 | 808 |
| 391 | 20240226 | 124000 | 804382725 | 3980 | 3990 | 3990 | 3980 | 691 |
| 392 | 20240226 | 123900 | 801627435 | 3990 | 3985 | 3990 | 3985 | 22 |
| 393 | 20240226 | 123800 | 801539755 | 3985 | 3985 | 3985 | 3985 | 1 |
| 394 | 20240226 | 123700 | 801535770 | 3985 | 3980 | 3985 | 3980 | 551 |
| 395 | 20240226 | 123600 | 799340285 | 3980 | 3980 | 3980 | 3980 | 760 |
| 396 | 20240226 | 123500 | 796315485 | 3980 | 3980 | 3980 | 3980 | 0 |
| 397 | 20240226 | 123400 | 796315485 | 3980 | 3980 | 3980 | 3980 | 1 |
| 398 | 20240226 | 123300 | 796311505 | 3980 | 3980 | 3980 | 3980 | 51 |
| 399 | 20240226 | 123200 | 796108525 | 3980 | 3975 | 3980 | 3975 | 138 |
| 400 | 20240226 | 123100 | 795559320 | 3975 | 3975 | 3975 | 3975 | 0 |
| 401 | 20240226 | 123000 | 795559320 | 3975 | 3980 | 3980 | 3975 | 71 |
| 402 | 20240226 | 122900 | 795277090 | 3975 | 3975 | 3975 | 3975 | 63 |
| 403 | 20240226 | 122800 | 795026665 | 3980 | 3975 | 3980 | 3975 | 601 |
| 404 | 20240226 | 122700 | 792637685 | 3975 | 3975 | 3975 | 3975 | 859 |
| 405 | 20240226 | 122600 | 789223160 | 3980 | 3980 | 3980 | 3980 | 5 |
| 406 | 20240226 | 122500 | 789203260 | 3980 | 3980 | 3980 | 3980 | 0 |
| 407 | 20240226 | 122400 | 789203260 | 3980 | 3975 | 3980 | 3975 | 17 |
| 408 | 20240226 | 122300 | 789135635 | 3980 | 3975 | 3980 | 3975 | 344 |
| 409 | 20240226 | 122200 | 787768055 | 3980 | 3980 | 3980 | 3980 | 207 |
| 410 | 20240226 | 122100 | 786944195 | 3975 | 3980 | 3980 | 3975 | 545 |
| 411 | 20240226 | 122000 | 784777095 | 3980 | 3980 | 3980 | 3980 | 1 |
| 412 | 20240226 | 121900 | 784773115 | 3980 | 3980 | 3980 | 3980 | 80 |
| 413 | 20240226 | 121800 | 784454715 | 3980 | 3980 | 3980 | 3980 | 79 |
| 414 | 20240226 | 121700 | 784140295 | 3980 | 3980 | 3980 | 3980 | 71 |
| 415 | 20240226 | 121600 | 783857715 | 3980 | 3985 | 3985 | 3980 | 32 |
| 416 | 20240226 | 121500 | 783730300 | 3985 | 3985 | 3985 | 3985 | 460 |
| 417 | 20240226 | 121400 | 781897200 | 3980 | 3980 | 3980 | 3980 | 2 |
| 418 | 20240226 | 121300 | 781889240 | 3985 | 3980 | 3985 | 3980 | 49 |
| 419 | 20240226 | 121200 | 781694140 | 3980 | 3985 | 3990 | 3980 | 1686 |
| 420 | 20240226 | 121100 | 774975535 | 3990 | 3990 | 3990 | 3990 | 80 |
| 421 | 20240226 | 121000 | 774656335 | 3990 | 3990 | 3990 | 3990 | 10 |
| 422 | 20240226 | 120900 | 774616435 | 3985 | 3990 | 3990 | 3985 | 351 |
| 423 | 20240226 | 120800 | 773217445 | 3985 | 3985 | 3985 | 3985 | 32 |
| 424 | 20240226 | 120700 | 773089925 | 3985 | 3980 | 3985 | 3980 | 1300 |
| 425 | 20240226 | 120600 | 767909530 | 3975 | 3975 | 3975 | 3975 | 0 |
| 426 | 20240226 | 120500 | 767909530 | 3975 | 3975 | 3975 | 3975 | 5 |
| 427 | 20240226 | 120400 | 767889655 | 3980 | 3980 | 3980 | 3980 | 40 |
| 428 | 20240226 | 120300 | 767730455 | 3980 | 3980 | 3980 | 3980 | 0 |
| 429 | 20240226 | 120200 | 767730455 | 3980 | 3980 | 3980 | 3980 | 100 |
| 430 | 20240226 | 120100 | 767332455 | 3980 | 3980 | 3980 | 3980 | 0 |
| 431 | 20240226 | 120000 | 767332455 | 3980 | 3980 | 3980 | 3980 | 20 |
| 432 | 20240226 | 115900 | 767252855 | 3980 | 3980 | 3980 | 3980 | 432 |
| 433 | 20240226 | 115800 | 765533495 | 3970 | 3970 | 3970 | 3970 | 0 |
| 434 | 20240226 | 115700 | 765533495 | 3970 | 3970 | 3970 | 3970 | 915 |
| 435 | 20240226 | 115600 | 761900945 | 3970 | 3970 | 3970 | 3970 | 400 |
| 436 | 20240226 | 115500 | 760312945 | 3975 | 3975 | 3975 | 3970 | 36 |
| 437 | 20240226 | 115400 | 760169850 | 3975 | 3970 | 3975 | 3970 | 520 |
| 438 | 20240226 | 115300 | 758105350 | 3975 | 3980 | 3980 | 3975 | 15 |
| 439 | 20240226 | 115200 | 758045700 | 3975 | 3980 | 3980 | 3975 | 11 |
| 440 | 20240226 | 115100 | 758001970 | 3980 | 3980 | 3980 | 3980 | 113 |
| 441 | 20240226 | 115000 | 757552230 | 3980 | 3975 | 3980 | 3975 | 596 |
| 442 | 20240226 | 114900 | 755183085 | 3975 | 3975 | 3975 | 3975 | 5 |
| 443 | 20240226 | 114800 | 755163210 | 3975 | 3975 | 3975 | 3975 | 0 |
| 444 | 20240226 | 114700 | 755163210 | 3975 | 3975 | 3975 | 3970 | 102 |
| 445 | 20240226 | 114600 | 754757765 | 3975 | 3975 | 3975 | 3975 | 0 |
| 446 | 20240226 | 114500 | 754757765 | 3975 | 3975 | 3975 | 3975 | 50 |
| 447 | 20240226 | 114400 | 754559015 | 3980 | 3975 | 3980 | 3975 | 103 |
| 448 | 20240226 | 114300 | 754149575 | 3980 | 3980 | 3980 | 3980 | 28 |
| 449 | 20240226 | 114200 | 754038135 | 3980 | 3980 | 3980 | 3980 | 0 |
| 450 | 20240226 | 114100 | 754038135 | 3980 | 3975 | 3980 | 3975 | 290 |
| 451 | 20240226 | 114000 | 752885260 | 3975 | 3975 | 3975 | 3975 | 0 |
| 452 | 20240226 | 113900 | 752885260 | 3975 | 3975 | 3975 | 3975 | 503 |
| 453 | 20240226 | 113800 | 750885835 | 3975 | 3970 | 3975 | 3970 | 201 |
| 454 | 20240226 | 113700 | 750087860 | 3965 | 3965 | 3965 | 3965 | 1 |
| 455 | 20240226 | 113600 | 750083895 | 3970 | 3975 | 3975 | 3965 | 967 |
| 456 | 20240226 | 113500 | 746244905 | 3980 | 3980 | 3980 | 3980 | 0 |
| 457 | 20240226 | 113400 | 746244905 | 3980 | 3970 | 3980 | 3970 | 2 |
| 458 | 20240226 | 113300 | 746236955 | 3970 | 3975 | 3975 | 3970 | 626 |
| 459 | 20240226 | 113200 | 743750735 | 3975 | 3975 | 3975 | 3975 | 102 |
| 460 | 20240226 | 113100 | 743345285 | 3975 | 3975 | 3975 | 3975 | 251 |
| 461 | 20240226 | 113000 | 742347560 | 3965 | 3965 | 3965 | 3965 | 0 |
| 462 | 20240226 | 112900 | 742347560 | 3965 | 3965 | 3965 | 3965 | 0 |
| 463 | 20240226 | 112800 | 742347560 | 3965 | 3965 | 3965 | 3965 | 0 |
| 464 | 20240226 | 112700 | 742347560 | 3965 | 3965 | 3965 | 3965 | 409 |
| 465 | 20240226 | 112600 | 740725875 | 3970 | 3970 | 3970 | 3970 | 69 |
| 466 | 20240226 | 112500 | 740451945 | 3975 | 3975 | 3975 | 3975 | 5 |
| 467 | 20240226 | 112400 | 740432070 | 3975 | 3970 | 3980 | 3970 | 76 |
| 468 | 20240226 | 112300 | 740129815 | 3970 | 3970 | 3970 | 3970 | 29 |
| 469 | 20240226 | 112200 | 740014685 | 3975 | 3975 | 3975 | 3975 | 1 |
| 470 | 20240226 | 112100 | 740010710 | 3975 | 3975 | 3980 | 3975 | 110 |
| 471 | 20240226 | 112000 | 739573210 | 3975 | 3970 | 3975 | 3970 | 696 |
| 472 | 20240226 | 111900 | 736809090 | 3970 | 3970 | 3970 | 3970 | 10 |
| 473 | 20240226 | 111800 | 736769390 | 3970 | 3980 | 3980 | 3970 | 5 |
| 474 | 20240226 | 111700 | 736749520 | 3980 | 3980 | 3980 | 3980 | 1 |
| 475 | 20240226 | 111600 | 736745540 | 3970 | 3970 | 3970 | 3965 | 151 |
| 476 | 20240226 | 111500 | 736146810 | 3965 | 3965 | 3965 | 3965 | 47 |
| 477 | 20240226 | 111400 | 735960455 | 3975 | 3970 | 3975 | 3955 | 3410 |
| 478 | 20240226 | 111300 | 722462365 | 3975 | 3975 | 3975 | 3975 | 12 |
| 479 | 20240226 | 111200 | 722414665 | 3960 | 3965 | 3965 | 3960 | 1000 |
| 480 | 20240226 | 111100 | 718450060 | 3965 | 3965 | 3965 | 3965 | 0 |
| 481 | 20240226 | 111000 | 718450060 | 3965 | 3965 | 3965 | 3965 | 0 |
| 482 | 20240226 | 110900 | 718450060 | 3965 | 3965 | 3965 | 3965 | 0 |
| 483 | 20240226 | 110800 | 718450060 | 3965 | 3975 | 3975 | 3965 | 70 |
| 484 | 20240226 | 110700 | 718172010 | 3975 | 3970 | 3975 | 3970 | 110 |
| 485 | 20240226 | 110600 | 717734915 | 3975 | 3975 | 3975 | 3970 | 111 |
| 486 | 20240226 | 110500 | 717294205 | 3975 | 3975 | 3975 | 3975 | 1 |
| 487 | 20240226 | 110400 | 717290230 | 3975 | 3975 | 3975 | 3975 | 100 |
| 488 | 20240226 | 110300 | 716892730 | 3975 | 3975 | 3975 | 3975 | 0 |
| 489 | 20240226 | 110200 | 716892730 | 3975 | 3975 | 3975 | 3975 | 41 |
| 490 | 20240226 | 110100 | 716729755 | 3965 | 3975 | 3975 | 3965 | 402 |
| 491 | 20240226 | 110000 | 715134805 | 3965 | 3965 | 3965 | 3965 | 0 |
| 492 | 20240226 | 105900 | 715134805 | 3965 | 3970 | 3985 | 3965 | 1998 |
| 493 | 20240226 | 105800 | 707205790 | 3965 | 3965 | 3965 | 3965 | 0 |
| 494 | 20240226 | 105700 | 707205790 | 3965 | 3965 | 3965 | 3965 | 0 |
| 495 | 20240226 | 105600 | 707205790 | 3965 | 3970 | 3970 | 3965 | 146 |
| 496 | 20240226 | 105500 | 706626895 | 3970 | 3970 | 3970 | 3970 | 306 |
| 497 | 20240226 | 105400 | 705412075 | 3970 | 3970 | 4010 | 3970 | 9488 |
| 498 | 20240226 | 105300 | 667537335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 499 | 20240226 | 105200 | 667537335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 500 | 20240226 | 105100 | 667537335 | 3960 | 3960 | 3960 | 3960 | 54 |
| 501 | 20240226 | 105000 | 667323495 | 3960 | 3960 | 3960 | 3960 | 612 |
| 502 | 20240226 | 104900 | 664899975 | 3955 | 3955 | 3955 | 3955 | 4 |
| 503 | 20240226 | 104800 | 664884155 | 3955 | 3955 | 3955 | 3955 | 1816 |
| 504 | 20240226 | 104700 | 657701875 | 3960 | 3955 | 3960 | 3955 | 2800 |
| 505 | 20240226 | 104600 | 646627770 | 3960 | 3965 | 3965 | 3960 | 2911 |
| 506 | 20240226 | 104500 | 635090055 | 3975 | 3975 | 3975 | 3975 | 11 |
| 507 | 20240226 | 104400 | 635046330 | 3970 | 3965 | 3970 | 3965 | 78 |
| 508 | 20240226 | 104300 | 634737050 | 3965 | 3970 | 3970 | 3965 | 73 |
| 509 | 20240226 | 104200 | 634447600 | 3970 | 3970 | 3970 | 3970 | 0 |
| 510 | 20240226 | 104100 | 634447600 | 3970 | 3970 | 3970 | 3970 | 301 |
| 511 | 20240226 | 104000 | 633252630 | 3970 | 3970 | 3970 | 3970 | 26 |
| 512 | 20240226 | 103900 | 633149410 | 3970 | 3970 | 3970 | 3970 | 0 |
| 513 | 20240226 | 103800 | 633149410 | 3970 | 3970 | 3970 | 3970 | 10 |
| 514 | 20240226 | 103700 | 633109710 | 3970 | 3970 | 3970 | 3970 | 25 |
| 515 | 20240226 | 103600 | 633010460 | 3970 | 3970 | 3970 | 3970 | 25 |
| 516 | 20240226 | 103500 | 632911210 | 3970 | 3970 | 3970 | 3970 | 27 |
| 517 | 20240226 | 103400 | 632804020 | 3970 | 3960 | 3970 | 3955 | 2306 |
| 518 | 20240226 | 103300 | 623680590 | 3960 | 3955 | 3965 | 3955 | 3084 |
| 519 | 20240226 | 103200 | 611461040 | 3960 | 3960 | 3960 | 3950 | 2026 |
| 520 | 20240226 | 103100 | 603439780 | 3945 | 3950 | 3950 | 3945 | 722 |
| 521 | 20240226 | 103000 | 600588130 | 3950 | 3955 | 3955 | 3950 | 4859 |
| 522 | 20240226 | 102900 | 581394460 | 3955 | 3955 | 3955 | 3955 | 1295 |
| 523 | 20240226 | 102800 | 576272735 | 3955 | 3955 | 3955 | 3955 | 602 |
| 524 | 20240226 | 102700 | 573891825 | 3955 | 3955 | 3955 | 3955 | 177 |
| 525 | 20240226 | 102600 | 573191790 | 3965 | 3955 | 3965 | 3955 | 1141 |
| 526 | 20240226 | 102500 | 568679115 | 3955 | 3955 | 3955 | 3955 | 15 |
| 527 | 20240226 | 102400 | 568619790 | 3965 | 3965 | 3965 | 3955 | 224 |
| 528 | 20240226 | 102300 | 567732630 | 3965 | 3965 | 3965 | 3955 | 211 |
| 529 | 20240226 | 102200 | 566897985 | 3960 | 3955 | 3965 | 3955 | 25 |
| 530 | 20240226 | 102100 | 566798990 | 3955 | 3960 | 3960 | 3955 | 131 |
| 531 | 20240226 | 102000 | 566280730 | 3960 | 3950 | 3960 | 3950 | 308 |
| 532 | 20240226 | 101900 | 565061130 | 3950 | 3955 | 3955 | 3950 | 3 |
| 533 | 20240226 | 101800 | 565049270 | 3960 | 3950 | 3960 | 3950 | 321 |
| 534 | 20240226 | 101700 | 563781305 | 3950 | 3960 | 3960 | 3950 | 1594 |
| 535 | 20240226 | 101600 | 557480670 | 3950 | 3950 | 3950 | 3950 | 547 |
| 536 | 20240226 | 101500 | 555320020 | 3950 | 3955 | 3955 | 3950 | 995 |
| 537 | 20240226 | 101400 | 551386985 | 3955 | 3955 | 3955 | 3955 | 49 |
| 538 | 20240226 | 101300 | 551193190 | 3960 | 3955 | 3960 | 3945 | 8612 |
| 539 | 20240226 | 101200 | 517177180 | 3955 | 3960 | 3960 | 3955 | 756 |
| 540 | 20240226 | 101100 | 514186900 | 3960 | 3960 | 3960 | 3955 | 32 |
| 541 | 20240226 | 101000 | 514060290 | 3960 | 3955 | 3960 | 3955 | 1002 |
| 542 | 20240226 | 100900 | 510097370 | 3960 | 3955 | 3960 | 3955 | 7 |
| 543 | 20240226 | 100800 | 510069655 | 3960 | 3965 | 3965 | 3960 | 1873 |
| 544 | 20240226 | 100700 | 502651335 | 3975 | 3965 | 3975 | 3960 | 470 |
| 545 | 20240226 | 100600 | 500785800 | 3965 | 3970 | 3970 | 3960 | 3637 |
| 546 | 20240226 | 100500 | 486354735 | 3975 | 3980 | 3980 | 3975 | 2745 |
| 547 | 20240226 | 100400 | 475442105 | 3980 | 3975 | 3980 | 3975 | 2513 |
| 548 | 20240226 | 100300 | 465452865 | 3975 | 3980 | 3980 | 3975 | 300 |
| 549 | 20240226 | 100200 | 464258975 | 3980 | 3980 | 3980 | 3980 | 665 |
| 550 | 20240226 | 100100 | 461612275 | 3980 | 3980 | 3980 | 3980 | 1 |
| 551 | 20240226 | 100000 | 461608295 | 3980 | 3980 | 3980 | 3980 | 178 |
| 552 | 20240226 | 095900 | 460899855 | 3980 | 3975 | 3980 | 3975 | 15 |
| 553 | 20240226 | 095800 | 460840205 | 3975 | 3975 | 3975 | 3975 | 20 |
| 554 | 20240226 | 095700 | 460760705 | 3975 | 3975 | 3975 | 3975 | 220 |
| 555 | 20240226 | 095600 | 459886205 | 3975 | 3975 | 3975 | 3975 | 15 |
| 556 | 20240226 | 095500 | 459826580 | 3975 | 3985 | 3985 | 3975 | 2790 |
| 557 | 20240226 | 095400 | 448728355 | 3985 | 3985 | 3985 | 3980 | 573 |
| 558 | 20240226 | 095300 | 446444955 | 3985 | 3985 | 3985 | 3985 | 29 |
| 559 | 20240226 | 095200 | 446329390 | 3985 | 3990 | 3990 | 3975 | 566 |
| 560 | 20240226 | 095100 | 444075025 | 3990 | 3985 | 3990 | 3985 | 113 |
| 561 | 20240226 | 095000 | 443624580 | 3990 | 3985 | 3990 | 3975 | 2009 |
| 562 | 20240226 | 094900 | 435630700 | 3985 | 3990 | 3990 | 3985 | 592 |
| 563 | 20240226 | 094800 | 433270920 | 3990 | 3985 | 3990 | 3985 | 184 |
| 564 | 20240226 | 094700 | 432537170 | 3990 | 3990 | 3990 | 3990 | 872 |
| 565 | 20240226 | 094600 | 429057890 | 3995 | 3990 | 3995 | 3990 | 768 |
| 566 | 20240226 | 094500 | 425993070 | 3995 | 4000 | 4000 | 3995 | 11527 |
| 567 | 20240226 | 094400 | 379919915 | 4005 | 4005 | 4005 | 4005 | 1050 |
| 568 | 20240226 | 094300 | 375714665 | 4005 | 4000 | 4005 | 4000 | 432 |
| 569 | 20240226 | 094200 | 373984615 | 4005 | 4005 | 4005 | 4005 | 5 |
| 570 | 20240226 | 094100 | 373964590 | 4005 | 4005 | 4005 | 4000 | 600 |
| 571 | 20240226 | 094000 | 371562235 | 4005 | 4000 | 4005 | 4000 | 116 |
| 572 | 20240226 | 093900 | 371098150 | 4005 | 4005 | 4005 | 4000 | 685 |
| 573 | 20240226 | 093800 | 368354730 | 4005 | 4010 | 4010 | 4005 | 4683 |
| 574 | 20240226 | 093700 | 349585390 | 4000 | 4010 | 4010 | 4000 | 1701 |
| 575 | 20240226 | 093600 | 342776380 | 4000 | 4015 | 4015 | 4000 | 1968 |
| 576 | 20240226 | 093500 | 334894290 | 4015 | 4015 | 4025 | 4015 | 3213 |
| 577 | 20240226 | 093400 | 321978625 | 4020 | 4015 | 4020 | 4015 | 2213 |
| 578 | 20240226 | 093300 | 313084790 | 4015 | 4000 | 4020 | 4000 | 3104 |
| 579 | 20240226 | 093200 | 300629300 | 4000 | 4010 | 4010 | 4000 | 503 |
| 580 | 20240226 | 093100 | 298617270 | 4000 | 4010 | 4010 | 4000 | 1226 |
| 581 | 20240226 | 093000 | 293712070 | 4000 | 4000 | 4000 | 4000 | 305 |
| 582 | 20240226 | 092900 | 292492070 | 4000 | 4000 | 4010 | 4000 | 800 |
| 583 | 20240226 | 092800 | 289288460 | 3995 | 4005 | 4005 | 3995 | 1180 |
| 584 | 20240226 | 092700 | 284568560 | 4010 | 4005 | 4010 | 4000 | 1370 |
| 585 | 20240226 | 092600 | 279080185 | 4005 | 3985 | 4005 | 3985 | 1480 |
| 586 | 20240226 | 092500 | 273168245 | 3985 | 3995 | 3995 | 3985 | 34 |
| 587 | 20240226 | 092400 | 273032615 | 3985 | 3985 | 3985 | 3985 | 1248 |
| 588 | 20240226 | 092300 | 268059335 | 3985 | 3980 | 3985 | 3980 | 2395 |
| 589 | 20240226 | 092200 | 258527035 | 3980 | 3980 | 3980 | 3970 | 850 |
| 590 | 20240226 | 092100 | 255146440 | 3975 | 3960 | 3975 | 3960 | 4826 |
| 591 | 20240226 | 092000 | 236007440 | 3955 | 3950 | 3955 | 3950 | 227 |
| 592 | 20240226 | 091900 | 235109835 | 3955 | 3945 | 3955 | 3945 | 1614 |
| 593 | 20240226 | 091800 | 228732505 | 3945 | 3950 | 3950 | 3945 | 1112 |
| 594 | 20240226 | 091700 | 224343665 | 3945 | 3945 | 3960 | 3945 | 3229 |
| 595 | 20240226 | 091600 | 211599955 | 3945 | 3955 | 3955 | 3945 | 722 |
| 596 | 20240226 | 091500 | 208748695 | 3960 | 3950 | 3960 | 3950 | 1717 |
| 597 | 20240226 | 091400 | 201964665 | 3955 | 3950 | 3955 | 3945 | 5321 |
| 598 | 20240226 | 091300 | 180958055 | 3945 | 3950 | 3955 | 3945 | 3949 |
| 599 | 20240226 | 091200 | 165365355 | 3955 | 3970 | 3970 | 3955 | 938 |
| 600 | 20240226 | 091100 | 161654950 | 3970 | 3955 | 3970 | 3955 | 601 |
| 601 | 20240226 | 091000 | 159270765 | 3970 | 3970 | 3970 | 3950 | 1338 |
| 602 | 20240226 | 090900 | 153979620 | 3970 | 3970 | 3970 | 3970 | 109 |
| 603 | 20240226 | 090800 | 153546890 | 3975 | 3955 | 3975 | 3955 | 82 |
| 604 | 20240226 | 090700 | 153222560 | 3945 | 3955 | 3975 | 3945 | 3655 |
| 605 | 20240226 | 090600 | 138794600 | 3950 | 3950 | 3960 | 3950 | 2500 |
| 606 | 20240226 | 090500 | 128919500 | 3960 | 3960 | 3965 | 3945 | 7842 |
| 607 | 20240226 | 090400 | 97937055 | 3960 | 3975 | 3975 | 3960 | 2502 |
| 608 | 20240226 | 090300 | 88019475 | 3975 | 3985 | 4010 | 3975 | 3049 |
| 609 | 20240226 | 090200 | 75882745 | 3980 | 3985 | 3985 | 3950 | 8174 |
| 610 | 20240226 | 090100 | 43463815 | 3985 | 4005 | 4005 | 3980 | 863 |
| 611 | 20240226 | 090000 | 40018320 | 4020 | 4010 | 4020 | 3980 | 10007 |