30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 4817 |
| 3 | 20240226 | 190900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20240226 | 190800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20240226 | 190700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20240226 | 190600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20240226 | 190500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20240226 | 190400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20240226 | 190300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20240226 | 190200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20240226 | 190100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20240226 | 190000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20240226 | 185900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20240226 | 185800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20240226 | 185700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20240226 | 185600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20240226 | 185500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20240226 | 185400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20240226 | 185300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20240226 | 185200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20240226 | 185100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20240226 | 185000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20240226 | 184900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20240226 | 184800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20240226 | 184700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20240226 | 184600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20240226 | 184500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20240226 | 184400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20240226 | 184300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20240226 | 184200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20240226 | 184100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20240226 | 184000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 4817 |
| 33 | 20240226 | 183900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20240226 | 183800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20240226 | 183700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20240226 | 183600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20240226 | 183500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20240226 | 183400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20240226 | 183300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20240226 | 183200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20240226 | 183100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20240226 | 183000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20240226 | 182900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20240226 | 182800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20240226 | 182700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20240226 | 182600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20240226 | 182500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20240226 | 182400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20240226 | 182300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20240226 | 182200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20240226 | 182100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20240226 | 182000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20240226 | 181900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20240226 | 181800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20240226 | 181700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20240226 | 181600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20240226 | 181500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20240226 | 181400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20240226 | 181300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20240226 | 181200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20240226 | 181100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20240226 | 181000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 4817 |
| 63 | 20240226 | 180900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20240226 | 180800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20240226 | 180700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20240226 | 180600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20240226 | 180500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20240226 | 180400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20240226 | 180300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20240226 | 180200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20240226 | 180100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20240226 | 180000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20240226 | 175900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20240226 | 175800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20240226 | 175700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20240226 | 175600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20240226 | 175500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20240226 | 175400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20240226 | 175300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20240226 | 175200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20240226 | 175100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20240226 | 175000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20240226 | 174900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20240226 | 174800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20240226 | 174700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20240226 | 174600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20240226 | 174500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20240226 | 174400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20240226 | 174300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20240226 | 174200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20240226 | 174100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20240226 | 174000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 4817 |
| 93 | 20240226 | 173900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20240226 | 173800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20240226 | 173700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20240226 | 173600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20240226 | 173500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20240226 | 173400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20240226 | 173300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20240226 | 173200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20240226 | 173100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20240226 | 173000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20240226 | 172900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20240226 | 172800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20240226 | 172700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20240226 | 172600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20240226 | 172500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20240226 | 172400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20240226 | 172300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20240226 | 172200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20240226 | 172100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20240226 | 172000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20240226 | 171900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20240226 | 171800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20240226 | 171700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20240226 | 171600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20240226 | 171500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20240226 | 171400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20240226 | 171300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20240226 | 171200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20240226 | 171100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20240226 | 171000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 4817 |
| 123 | 20240226 | 170900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20240226 | 170800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20240226 | 170700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20240226 | 170600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20240226 | 170500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20240226 | 170400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20240226 | 170300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20240226 | 170200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20240226 | 170100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20240226 | 170000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20240226 | 165900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20240226 | 165800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20240226 | 165700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20240226 | 165600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20240226 | 165500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20240226 | 165400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20240226 | 165300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20240226 | 165200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20240226 | 165100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20240226 | 165000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20240226 | 164900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20240226 | 164800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20240226 | 164700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20240226 | 164600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20240226 | 164500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20240226 | 164400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20240226 | 164300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20240226 | 164200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20240226 | 164100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20240226 | 164000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 4817 |
| 153 | 20240226 | 163900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20240226 | 163800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20240226 | 163700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20240226 | 163600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20240226 | 163500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20240226 | 163400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20240226 | 163300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20240226 | 163200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20240226 | 163100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20240226 | 163000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20240226 | 162900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20240226 | 162800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20240226 | 162700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20240226 | 162600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20240226 | 162500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20240226 | 162400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20240226 | 162300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20240226 | 162200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20240226 | 162100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20240226 | 162000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20240226 | 161900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20240226 | 161800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20240226 | 161700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20240226 | 161600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20240226 | 161500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20240226 | 161400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20240226 | 161300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20240226 | 161200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20240226 | 161100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20240226 | 161000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 4817 |
| 183 | 20240226 | 160900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20240226 | 160800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20240226 | 160700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20240226 | 160600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20240226 | 160500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20240226 | 160400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20240226 | 160300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20240226 | 160200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20240226 | 160100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20240226 | 160000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20240226 | 155900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20240226 | 155800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20240226 | 155700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20240226 | 155600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20240226 | 155500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20240226 | 155400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20240226 | 155300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20240226 | 155200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20240226 | 155100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20240226 | 155000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20240226 | 154900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20240226 | 154800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20240226 | 154700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20240226 | 154600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20240226 | 154500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20240226 | 154400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20240226 | 154300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20240226 | 154200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20240226 | 154100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20240226 | 154000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 4817 |
| 213 | 20240226 | 153900 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20240226 | 153800 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20240226 | 153700 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20240226 | 153600 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20240226 | 153500 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20240226 | 153400 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20240226 | 153300 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20240226 | 153200 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 221 | 20240226 | 153100 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 222 | 20240226 | 153000 | 1081334505 | 3900 | 3900 | 3900 | 3900 | 4817 |
| 223 | 20240226 | 152900 | 1062548205 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20240226 | 152800 | 1062548205 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20240226 | 152700 | 1062548205 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20240226 | 152600 | 1062548205 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20240226 | 152500 | 1062548205 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20240226 | 152400 | 1062548205 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20240226 | 152300 | 1062548205 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20240226 | 152200 | 1062548205 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20240226 | 152100 | 1062548205 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20240226 | 152000 | 1062548205 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20240226 | 151900 | 1062548205 | 3890 | 3870 | 3890 | 3865 | 2534 |
| 234 | 20240226 | 151800 | 1052733470 | 3880 | 3865 | 3880 | 3865 | 701 |
| 235 | 20240226 | 151700 | 1050021130 | 3865 | 3865 | 3880 | 3865 | 335 |
| 236 | 20240226 | 151600 | 1048726325 | 3880 | 3865 | 3880 | 3865 | 379 |
| 237 | 20240226 | 151500 | 1047261365 | 3865 | 3870 | 3880 | 3865 | 878 |
| 238 | 20240226 | 151400 | 1043858975 | 3865 | 3870 | 3870 | 3865 | 508 |
| 239 | 20240226 | 151300 | 1041893595 | 3870 | 3870 | 3870 | 3870 | 279 |
| 240 | 20240226 | 151200 | 1040813865 | 3870 | 3880 | 3880 | 3870 | 252 |
| 241 | 20240226 | 151100 | 1039838565 | 3870 | 3870 | 3880 | 3870 | 210 |
| 242 | 20240226 | 151000 | 1039025845 | 3870 | 3870 | 3870 | 3870 | 232 |
| 243 | 20240226 | 150900 | 1038128005 | 3870 | 3870 | 3870 | 3870 | 217 |
| 244 | 20240226 | 150800 | 1037288215 | 3870 | 3875 | 3875 | 3870 | 859 |
| 245 | 20240226 | 150700 | 1033962765 | 3875 | 3875 | 3875 | 3875 | 105 |
| 246 | 20240226 | 150600 | 1033555890 | 3880 | 3870 | 3880 | 3870 | 766 |
| 247 | 20240226 | 150500 | 1030585550 | 3870 | 3870 | 3885 | 3870 | 188 |
| 248 | 20240226 | 150400 | 1029857940 | 3870 | 3870 | 3870 | 3870 | 203 |
| 249 | 20240226 | 150300 | 1029072330 | 3870 | 3870 | 3885 | 3870 | 154 |
| 250 | 20240226 | 150200 | 1028476335 | 3870 | 3870 | 3885 | 3870 | 133 |
| 251 | 20240226 | 150100 | 1027961595 | 3870 | 3870 | 3885 | 3870 | 174 |
| 252 | 20240226 | 150000 | 1027288110 | 3885 | 3875 | 3885 | 3870 | 74 |
| 253 | 20240226 | 145900 | 1027001695 | 3885 | 3870 | 3885 | 3870 | 2509 |
| 254 | 20240226 | 145800 | 1017289815 | 3875 | 3870 | 3875 | 3870 | 1005 |
| 255 | 20240226 | 145700 | 1013400445 | 3870 | 3870 | 3875 | 3870 | 165 |
| 256 | 20240226 | 145600 | 1012761865 | 3875 | 3865 | 3875 | 3865 | 141 |
| 257 | 20240226 | 145500 | 1012216210 | 3865 | 3875 | 3875 | 3865 | 121 |
| 258 | 20240226 | 145400 | 1011748535 | 3865 | 3865 | 3880 | 3865 | 173 |
| 259 | 20240226 | 145300 | 1011079865 | 3880 | 3865 | 3880 | 3865 | 105 |
| 260 | 20240226 | 145200 | 1010673965 | 3865 | 3875 | 3880 | 3865 | 1007 |
| 261 | 20240226 | 145100 | 1006779650 | 3875 | 3875 | 3880 | 3875 | 52 |
| 262 | 20240226 | 145000 | 1006578125 | 3875 | 3870 | 3875 | 3865 | 1866 |
| 263 | 20240226 | 144900 | 999357605 | 3875 | 3870 | 3875 | 3870 | 336 |
| 264 | 20240226 | 144800 | 998056020 | 3880 | 3870 | 3880 | 3870 | 90 |
| 265 | 20240226 | 144700 | 997707710 | 3870 | 3870 | 3880 | 3870 | 185 |
| 266 | 20240226 | 144600 | 996991190 | 3870 | 3870 | 3880 | 3870 | 223 |
| 267 | 20240226 | 144500 | 996127155 | 3880 | 3870 | 3880 | 3870 | 122 |
| 268 | 20240226 | 144400 | 995654975 | 3870 | 3870 | 3885 | 3870 | 78 |
| 269 | 20240226 | 144300 | 995353070 | 3870 | 3870 | 3885 | 3870 | 113 |
| 270 | 20240226 | 144200 | 994915715 | 3870 | 3870 | 3885 | 3870 | 115 |
| 271 | 20240226 | 144100 | 994470605 | 3885 | 3885 | 3885 | 3885 | 1 |
| 272 | 20240226 | 144000 | 994466720 | 3885 | 3870 | 3885 | 3870 | 2526 |
| 273 | 20240226 | 143900 | 984688585 | 3890 | 3875 | 3890 | 3875 | 1308 |
| 274 | 20240226 | 143800 | 979619350 | 3875 | 3870 | 3875 | 3870 | 43 |
| 275 | 20240226 | 143700 | 979452925 | 3870 | 3870 | 3880 | 3870 | 106 |
| 276 | 20240226 | 143600 | 979042635 | 3880 | 3875 | 3880 | 3870 | 3076 |
| 277 | 20240226 | 143500 | 967137640 | 3875 | 3875 | 3875 | 3875 | 120 |
| 278 | 20240226 | 143400 | 966672640 | 3875 | 3875 | 3880 | 3875 | 77 |
| 279 | 20240226 | 143300 | 966374260 | 3880 | 3875 | 3880 | 3870 | 1080 |
| 280 | 20240226 | 143200 | 962194095 | 3875 | 3880 | 3880 | 3875 | 36 |
| 281 | 20240226 | 143100 | 962054590 | 3875 | 3880 | 3880 | 3875 | 112 |
| 282 | 20240226 | 143000 | 961620060 | 3875 | 3880 | 3880 | 3875 | 1054 |
| 283 | 20240226 | 142900 | 957535805 | 3880 | 3875 | 3880 | 3875 | 93 |
| 284 | 20240226 | 142800 | 957175405 | 3885 | 3880 | 3890 | 3880 | 913 |
| 285 | 20240226 | 142700 | 953629070 | 3880 | 3875 | 3880 | 3875 | 494 |
| 286 | 20240226 | 142600 | 951714220 | 3875 | 3875 | 3875 | 3875 | 162 |
| 287 | 20240226 | 142500 | 951086470 | 3880 | 3875 | 3880 | 3875 | 179 |
| 288 | 20240226 | 142400 | 950392815 | 3875 | 3880 | 3880 | 3875 | 1287 |
| 289 | 20240226 | 142300 | 945405520 | 3880 | 3880 | 3880 | 3880 | 1458 |
| 290 | 20240226 | 142200 | 939748480 | 3880 | 3880 | 3885 | 3880 | 44 |
| 291 | 20240226 | 142100 | 939577755 | 3880 | 3880 | 3885 | 3880 | 164 |
| 292 | 20240226 | 142000 | 938941420 | 3880 | 3880 | 3885 | 3880 | 49 |
| 293 | 20240226 | 141900 | 938751280 | 3885 | 3880 | 3885 | 3880 | 17 |
| 294 | 20240226 | 141800 | 938685295 | 3885 | 3880 | 3885 | 3880 | 162 |
| 295 | 20240226 | 141700 | 938056080 | 3885 | 3890 | 3890 | 3880 | 171 |
| 296 | 20240226 | 141600 | 937391175 | 3880 | 3875 | 3880 | 3875 | 541 |
| 297 | 20240226 | 141500 | 935292300 | 3880 | 3880 | 3880 | 3875 | 64 |
| 298 | 20240226 | 141400 | 935044135 | 3875 | 3875 | 3880 | 3875 | 156 |
| 299 | 20240226 | 141300 | 934439240 | 3875 | 3875 | 3880 | 3875 | 57 |
| 300 | 20240226 | 141200 | 934218335 | 3880 | 3880 | 3880 | 3870 | 15 |
| 301 | 20240226 | 141100 | 934160145 | 3870 | 3875 | 3875 | 3870 | 259 |
| 302 | 20240226 | 141000 | 933156550 | 3875 | 3875 | 3875 | 3875 | 90 |
| 303 | 20240226 | 140900 | 932807800 | 3870 | 3880 | 3880 | 3870 | 552 |
| 304 | 20240226 | 140800 | 930669130 | 3875 | 3875 | 3880 | 3875 | 68 |
| 305 | 20240226 | 140700 | 930405605 | 3875 | 3875 | 3880 | 3875 | 81 |
| 306 | 20240226 | 140600 | 930091705 | 3875 | 3880 | 3880 | 3875 | 201 |
| 307 | 20240226 | 140500 | 929312825 | 3875 | 3875 | 3875 | 3875 | 0 |
| 308 | 20240226 | 140400 | 929312825 | 3875 | 3875 | 3875 | 3875 | 48 |
| 309 | 20240226 | 140300 | 929126825 | 3880 | 3885 | 3885 | 3880 | 5199 |
| 310 | 20240226 | 140200 | 908929705 | 3880 | 3875 | 3880 | 3875 | 408 |
| 311 | 20240226 | 140100 | 907346695 | 3880 | 3875 | 3880 | 3875 | 1573 |
| 312 | 20240226 | 140000 | 901243820 | 3880 | 3880 | 3880 | 3875 | 75 |
| 313 | 20240226 | 135900 | 900953015 | 3875 | 3875 | 3875 | 3875 | 63 |
| 314 | 20240226 | 135800 | 900708890 | 3875 | 3875 | 3875 | 3875 | 66 |
| 315 | 20240226 | 135700 | 900453140 | 3880 | 3880 | 3880 | 3875 | 54 |
| 316 | 20240226 | 135600 | 900243815 | 3880 | 3880 | 3880 | 3875 | 251 |
| 317 | 20240226 | 135500 | 899271175 | 3880 | 3875 | 3880 | 3875 | 175 |
| 318 | 20240226 | 135400 | 898592535 | 3875 | 3880 | 3880 | 3875 | 365 |
| 319 | 20240226 | 135300 | 897176365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 320 | 20240226 | 135200 | 897176365 | 3880 | 3880 | 3880 | 3880 | 819 |
| 321 | 20240226 | 135100 | 893998645 | 3875 | 3875 | 3875 | 3875 | 1 |
| 322 | 20240226 | 135000 | 893994770 | 3880 | 3880 | 3880 | 3880 | 64 |
| 323 | 20240226 | 134900 | 893746450 | 3885 | 3875 | 3905 | 3870 | 5735 |
| 324 | 20240226 | 134800 | 871463580 | 3875 | 3880 | 3880 | 3870 | 5349 |
| 325 | 20240226 | 134700 | 850733190 | 3885 | 3885 | 3885 | 3880 | 141 |
| 326 | 20240226 | 134600 | 850186090 | 3880 | 3880 | 3885 | 3880 | 97 |
| 327 | 20240226 | 134500 | 849809580 | 3880 | 3885 | 3890 | 3880 | 1563 |
| 328 | 20240226 | 134400 | 843737505 | 3890 | 3890 | 3890 | 3890 | 0 |
| 329 | 20240226 | 134300 | 843737505 | 3890 | 3885 | 3890 | 3885 | 35 |
| 330 | 20240226 | 134200 | 843601505 | 3890 | 3890 | 3890 | 3890 | 0 |
| 331 | 20240226 | 134100 | 843601505 | 3890 | 3890 | 3890 | 3890 | 5 |
| 332 | 20240226 | 134000 | 843582055 | 3890 | 3890 | 3890 | 3890 | 183 |
| 333 | 20240226 | 133900 | 842870185 | 3890 | 3880 | 3890 | 3880 | 238 |
| 334 | 20240226 | 133800 | 841946720 | 3885 | 3890 | 3890 | 3885 | 6427 |
| 335 | 20240226 | 133700 | 816977735 | 3905 | 3905 | 3905 | 3905 | 1 |
| 336 | 20240226 | 133600 | 816973830 | 3905 | 3905 | 3905 | 3905 | 1 |
| 337 | 20240226 | 133500 | 816969925 | 3910 | 3910 | 3910 | 3910 | 0 |
| 338 | 20240226 | 133400 | 816969925 | 3910 | 3910 | 3910 | 3910 | 0 |
| 339 | 20240226 | 133300 | 816969925 | 3910 | 3910 | 3910 | 3910 | 0 |
| 340 | 20240226 | 133200 | 816969925 | 3910 | 3910 | 3910 | 3910 | 0 |
| 341 | 20240226 | 133100 | 816969925 | 3910 | 3895 | 3910 | 3895 | 1002 |
| 342 | 20240226 | 133000 | 813054165 | 3890 | 3890 | 3890 | 3890 | 1 |
| 343 | 20240226 | 132900 | 813050275 | 3900 | 3890 | 3900 | 3885 | 61 |
| 344 | 20240226 | 132800 | 812812910 | 3900 | 3890 | 3900 | 3885 | 530 |
| 345 | 20240226 | 132700 | 810753400 | 3900 | 3900 | 3900 | 3900 | 410 |
| 346 | 20240226 | 132600 | 809154400 | 3900 | 3900 | 3900 | 3900 | 0 |
| 347 | 20240226 | 132500 | 809154400 | 3900 | 3900 | 3900 | 3900 | 0 |
| 348 | 20240226 | 132400 | 809154400 | 3900 | 3890 | 3900 | 3890 | 2030 |
| 349 | 20240226 | 132300 | 801238050 | 3890 | 3895 | 3895 | 3890 | 42 |
| 350 | 20240226 | 132200 | 801074520 | 3895 | 3895 | 3900 | 3895 | 32 |
| 351 | 20240226 | 132100 | 800949870 | 3890 | 3890 | 3890 | 3885 | 5 |
| 352 | 20240226 | 132000 | 800930430 | 3900 | 3900 | 3900 | 3900 | 0 |
| 353 | 20240226 | 131900 | 800930430 | 3900 | 3885 | 3900 | 3885 | 62 |
| 354 | 20240226 | 131800 | 800689530 | 3885 | 3885 | 3885 | 3885 | 227 |
| 355 | 20240226 | 131700 | 799807635 | 3890 | 3890 | 3890 | 3890 | 0 |
| 356 | 20240226 | 131600 | 799807635 | 3890 | 3895 | 3900 | 3890 | 346 |
| 357 | 20240226 | 131500 | 798461670 | 3900 | 3900 | 3900 | 3900 | 4 |
| 358 | 20240226 | 131400 | 798446070 | 3895 | 3895 | 3900 | 3895 | 53 |
| 359 | 20240226 | 131300 | 798239630 | 3895 | 3890 | 3895 | 3890 | 11 |
| 360 | 20240226 | 131200 | 798196790 | 3890 | 3890 | 3890 | 3890 | 13 |
| 361 | 20240226 | 131100 | 798146220 | 3900 | 3895 | 3900 | 3890 | 25 |
| 362 | 20240226 | 131000 | 798048830 | 3890 | 3895 | 3900 | 3890 | 343 |
| 363 | 20240226 | 130900 | 796711960 | 3900 | 3900 | 3900 | 3900 | 0 |
| 364 | 20240226 | 130800 | 796711960 | 3900 | 3900 | 3900 | 3900 | 2 |
| 365 | 20240226 | 130700 | 796704160 | 3885 | 3890 | 3890 | 3885 | 200 |
| 366 | 20240226 | 130600 | 795927155 | 3890 | 3885 | 3890 | 3885 | 96 |
| 367 | 20240226 | 130500 | 795553765 | 3885 | 3885 | 3885 | 3885 | 0 |
| 368 | 20240226 | 130400 | 795553765 | 3885 | 3890 | 3890 | 3885 | 1210 |
| 369 | 20240226 | 130300 | 790852865 | 3890 | 3890 | 3890 | 3890 | 13 |
| 370 | 20240226 | 130200 | 790802295 | 3885 | 3885 | 3885 | 3885 | 110 |
| 371 | 20240226 | 130100 | 790374945 | 3885 | 3885 | 3885 | 3885 | 0 |
| 372 | 20240226 | 130000 | 790374945 | 3885 | 3885 | 3885 | 3885 | 8570 |
| 373 | 20240226 | 125900 | 757080495 | 3885 | 3885 | 3885 | 3885 | 6435 |
| 374 | 20240226 | 125800 | 732080520 | 3885 | 3885 | 3885 | 3885 | 1 |
| 375 | 20240226 | 125700 | 732076635 | 3885 | 3885 | 3885 | 3885 | 0 |
| 376 | 20240226 | 125600 | 732076635 | 3885 | 3895 | 3895 | 3885 | 5694 |
| 377 | 20240226 | 125500 | 709927280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 378 | 20240226 | 125400 | 709927280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 379 | 20240226 | 125300 | 709927280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 380 | 20240226 | 125200 | 709927280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 381 | 20240226 | 125100 | 709927280 | 3890 | 3905 | 3905 | 3890 | 1701 |
| 382 | 20240226 | 125000 | 703304390 | 3905 | 3905 | 3905 | 3905 | 5 |
| 383 | 20240226 | 124900 | 703284865 | 3905 | 3900 | 3905 | 3900 | 3 |
| 384 | 20240226 | 124800 | 703273160 | 3900 | 3900 | 3900 | 3900 | 11 |
| 385 | 20240226 | 124700 | 703230260 | 3900 | 3900 | 3900 | 3900 | 46 |
| 386 | 20240226 | 124600 | 703050860 | 3905 | 3905 | 3905 | 3895 | 266 |
| 387 | 20240226 | 124500 | 702012230 | 3905 | 3895 | 3905 | 3895 | 1684 |
| 388 | 20240226 | 124400 | 695445225 | 3900 | 3890 | 3900 | 3890 | 3658 |
| 389 | 20240226 | 124300 | 681188820 | 3890 | 3885 | 3890 | 3885 | 182 |
| 390 | 20240226 | 124200 | 680480855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 391 | 20240226 | 124100 | 680480855 | 3890 | 3880 | 3890 | 3880 | 6208 |
| 392 | 20240226 | 124000 | 656393795 | 3880 | 3880 | 3880 | 3880 | 3 |
| 393 | 20240226 | 123900 | 656382155 | 3880 | 3880 | 3880 | 3880 | 1300 |
| 394 | 20240226 | 123800 | 651338155 | 3875 | 3880 | 3880 | 3875 | 34 |
| 395 | 20240226 | 123700 | 651206280 | 3880 | 3880 | 3880 | 3880 | 2 |
| 396 | 20240226 | 123600 | 651198520 | 3880 | 3880 | 3880 | 3880 | 651 |
| 397 | 20240226 | 123500 | 648672640 | 3880 | 3880 | 3880 | 3880 | 602 |
| 398 | 20240226 | 123400 | 646336880 | 3880 | 3895 | 3895 | 3875 | 15874 |
| 399 | 20240226 | 123300 | 584733055 | 3895 | 3895 | 3895 | 3895 | 1200 |
| 400 | 20240226 | 123200 | 580059055 | 3895 | 3895 | 3895 | 3895 | 196 |
| 401 | 20240226 | 123100 | 579295635 | 3900 | 3900 | 3900 | 3900 | 11 |
| 402 | 20240226 | 123000 | 579252735 | 3900 | 3900 | 3900 | 3900 | 54 |
| 403 | 20240226 | 122900 | 579042135 | 3900 | 3900 | 3900 | 3900 | 2 |
| 404 | 20240226 | 122800 | 579034335 | 3900 | 3900 | 3900 | 3900 | 0 |
| 405 | 20240226 | 122700 | 579034335 | 3900 | 3900 | 3900 | 3900 | 1 |
| 406 | 20240226 | 122600 | 579030435 | 3900 | 3900 | 3900 | 3900 | 0 |
| 407 | 20240226 | 122500 | 579030435 | 3900 | 3900 | 3900 | 3900 | 449 |
| 408 | 20240226 | 122400 | 577279335 | 3900 | 3900 | 3900 | 3900 | 51 |
| 409 | 20240226 | 122300 | 577080435 | 3905 | 3905 | 3905 | 3905 | 292 |
| 410 | 20240226 | 122200 | 575940175 | 3905 | 3905 | 3905 | 3905 | 2 |
| 411 | 20240226 | 122100 | 575932365 | 3895 | 3900 | 3900 | 3895 | 236 |
| 412 | 20240226 | 122000 | 575012570 | 3905 | 3905 | 3905 | 3905 | 0 |
| 413 | 20240226 | 121900 | 575012570 | 3905 | 3905 | 3905 | 3905 | 0 |
| 414 | 20240226 | 121800 | 575012570 | 3905 | 3905 | 3905 | 3905 | 0 |
| 415 | 20240226 | 121700 | 575012570 | 3905 | 3905 | 3905 | 3905 | 10 |
| 416 | 20240226 | 121600 | 574973520 | 3910 | 3910 | 3910 | 3910 | 0 |
| 417 | 20240226 | 121500 | 574973520 | 3910 | 3910 | 3910 | 3910 | 0 |
| 418 | 20240226 | 121400 | 574973520 | 3910 | 3910 | 3910 | 3910 | 0 |
| 419 | 20240226 | 121300 | 574973520 | 3910 | 3910 | 3910 | 3910 | 0 |
| 420 | 20240226 | 121200 | 574973520 | 3910 | 3905 | 3910 | 3895 | 1663 |
| 421 | 20240226 | 121100 | 568487710 | 3910 | 3910 | 3910 | 3910 | 100 |
| 422 | 20240226 | 121000 | 568096710 | 3910 | 3910 | 3910 | 3905 | 131 |
| 423 | 20240226 | 120900 | 567584535 | 3910 | 3910 | 3910 | 3910 | 0 |
| 424 | 20240226 | 120800 | 567584535 | 3910 | 3910 | 3910 | 3910 | 0 |
| 425 | 20240226 | 120700 | 567584535 | 3910 | 3900 | 3910 | 3900 | 101 |
| 426 | 20240226 | 120600 | 567190625 | 3910 | 3900 | 3910 | 3900 | 401 |
| 427 | 20240226 | 120500 | 565626715 | 3910 | 3910 | 3910 | 3910 | 0 |
| 428 | 20240226 | 120400 | 565626715 | 3910 | 3905 | 3910 | 3905 | 1008 |
| 429 | 20240226 | 120300 | 561690445 | 3905 | 3905 | 3905 | 3905 | 51 |
| 430 | 20240226 | 120200 | 561491290 | 3900 | 3900 | 3900 | 3900 | 0 |
| 431 | 20240226 | 120100 | 561491290 | 3900 | 3900 | 3900 | 3900 | 0 |
| 432 | 20240226 | 120000 | 561491290 | 3900 | 3900 | 3900 | 3900 | 0 |
| 433 | 20240226 | 115900 | 561491290 | 3900 | 3900 | 3900 | 3900 | 0 |
| 434 | 20240226 | 115800 | 561491290 | 3900 | 3900 | 3900 | 3900 | 2500 |
| 435 | 20240226 | 115700 | 551741290 | 3905 | 3905 | 3905 | 3905 | 89 |
| 436 | 20240226 | 115600 | 551393745 | 3915 | 3915 | 3915 | 3915 | 0 |
| 437 | 20240226 | 115500 | 551393745 | 3915 | 3915 | 3915 | 3915 | 0 |
| 438 | 20240226 | 115400 | 551393745 | 3915 | 3915 | 3915 | 3915 | 0 |
| 439 | 20240226 | 115300 | 551393745 | 3915 | 3915 | 3915 | 3915 | 0 |
| 440 | 20240226 | 115200 | 551393745 | 3915 | 3915 | 3915 | 3915 | 20 |
| 441 | 20240226 | 115100 | 551315445 | 3915 | 3915 | 3915 | 3905 | 49 |
| 442 | 20240226 | 115000 | 551123630 | 3915 | 3915 | 3915 | 3915 | 10 |
| 443 | 20240226 | 114900 | 551084480 | 3915 | 3915 | 3915 | 3915 | 67 |
| 444 | 20240226 | 114800 | 550822175 | 3915 | 3915 | 3915 | 3915 | 5 |
| 445 | 20240226 | 114700 | 550802600 | 3915 | 3915 | 3915 | 3915 | 2 |
| 446 | 20240226 | 114600 | 550794770 | 3910 | 3910 | 3910 | 3910 | 10 |
| 447 | 20240226 | 114500 | 550755670 | 3915 | 3915 | 3915 | 3915 | 1 |
| 448 | 20240226 | 114400 | 550751755 | 3915 | 3915 | 3915 | 3915 | 0 |
| 449 | 20240226 | 114300 | 550751755 | 3915 | 3915 | 3915 | 3915 | 255 |
| 450 | 20240226 | 114200 | 549753430 | 3915 | 3915 | 3915 | 3915 | 1 |
| 451 | 20240226 | 114100 | 549749515 | 3915 | 3915 | 3915 | 3915 | 2 |
| 452 | 20240226 | 114000 | 549741685 | 3910 | 3915 | 3915 | 3910 | 59 |
| 453 | 20240226 | 113900 | 549510715 | 3915 | 3910 | 3915 | 3910 | 200 |
| 454 | 20240226 | 113800 | 548728685 | 3915 | 3915 | 3915 | 3915 | 0 |
| 455 | 20240226 | 113700 | 548728685 | 3915 | 3915 | 3915 | 3915 | 0 |
| 456 | 20240226 | 113600 | 548728685 | 3915 | 3915 | 3915 | 3915 | 0 |
| 457 | 20240226 | 113500 | 548728685 | 3915 | 3915 | 3915 | 3915 | 0 |
| 458 | 20240226 | 113400 | 548728685 | 3915 | 3915 | 3915 | 3915 | 0 |
| 459 | 20240226 | 113300 | 548728685 | 3915 | 3915 | 3915 | 3915 | 3 |
| 460 | 20240226 | 113200 | 548716940 | 3915 | 3915 | 3915 | 3915 | 0 |
| 461 | 20240226 | 113100 | 548716940 | 3915 | 3900 | 3915 | 3900 | 144 |
| 462 | 20240226 | 113000 | 548155325 | 3915 | 3915 | 3915 | 3915 | 0 |
| 463 | 20240226 | 112900 | 548155325 | 3915 | 3915 | 3915 | 3915 | 0 |
| 464 | 20240226 | 112800 | 548155325 | 3915 | 3900 | 3915 | 3900 | 2 |
| 465 | 20240226 | 112700 | 548147510 | 3915 | 3915 | 3915 | 3915 | 5 |
| 466 | 20240226 | 112600 | 548127935 | 3915 | 3915 | 3915 | 3915 | 0 |
| 467 | 20240226 | 112500 | 548127935 | 3915 | 3905 | 3915 | 3900 | 1251 |
| 468 | 20240226 | 112400 | 543248955 | 3915 | 3915 | 3915 | 3915 | 13 |
| 469 | 20240226 | 112300 | 543198060 | 3915 | 3915 | 3915 | 3915 | 0 |
| 470 | 20240226 | 112200 | 543198060 | 3915 | 3915 | 3915 | 3915 | 0 |
| 471 | 20240226 | 112100 | 543198060 | 3915 | 3915 | 3915 | 3915 | 10 |
| 472 | 20240226 | 112000 | 543158910 | 3920 | 3920 | 3920 | 3920 | 0 |
| 473 | 20240226 | 111900 | 543158910 | 3920 | 3920 | 3920 | 3920 | 0 |
| 474 | 20240226 | 111800 | 543158910 | 3920 | 3920 | 3920 | 3920 | 4 |
| 475 | 20240226 | 111700 | 543143230 | 3900 | 3900 | 3900 | 3900 | 674 |
| 476 | 20240226 | 111600 | 540514630 | 3900 | 3900 | 3900 | 3900 | 30 |
| 477 | 20240226 | 111500 | 540397630 | 3900 | 3900 | 3900 | 3900 | 1 |
| 478 | 20240226 | 111400 | 540393730 | 3900 | 3895 | 3900 | 3895 | 538 |
| 479 | 20240226 | 111300 | 538298030 | 3890 | 3890 | 3890 | 3890 | 0 |
| 480 | 20240226 | 111200 | 538298030 | 3890 | 3890 | 3900 | 3890 | 2457 |
| 481 | 20240226 | 111100 | 528739930 | 3895 | 3895 | 3895 | 3890 | 1002 |
| 482 | 20240226 | 111000 | 524840295 | 3900 | 3895 | 3900 | 3895 | 8 |
| 483 | 20240226 | 110900 | 524809130 | 3895 | 3895 | 3895 | 3890 | 278 |
| 484 | 20240226 | 110800 | 523726605 | 3900 | 3900 | 3900 | 3900 | 5 |
| 485 | 20240226 | 110700 | 523707105 | 3900 | 3900 | 3900 | 3900 | 30 |
| 486 | 20240226 | 110600 | 523590105 | 3900 | 3890 | 3900 | 3890 | 2074 |
| 487 | 20240226 | 110500 | 515511565 | 3895 | 3895 | 3895 | 3895 | 0 |
| 488 | 20240226 | 110400 | 515511565 | 3895 | 3895 | 3895 | 3895 | 800 |
| 489 | 20240226 | 110300 | 512395565 | 3895 | 3885 | 3895 | 3885 | 583 |
| 490 | 20240226 | 110200 | 510128370 | 3900 | 3910 | 3910 | 3885 | 6353 |
| 491 | 20240226 | 110100 | 485412370 | 3905 | 3905 | 3905 | 3905 | 399 |
| 492 | 20240226 | 110000 | 483854275 | 3905 | 3915 | 3915 | 3905 | 801 |
| 493 | 20240226 | 105900 | 480725370 | 3915 | 3915 | 3915 | 3915 | 0 |
| 494 | 20240226 | 105800 | 480725370 | 3915 | 3920 | 3920 | 3915 | 52 |
| 495 | 20240226 | 105700 | 480521785 | 3920 | 3920 | 3920 | 3920 | 150 |
| 496 | 20240226 | 105600 | 479933785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 497 | 20240226 | 105500 | 479933785 | 3920 | 3920 | 3920 | 3920 | 60 |
| 498 | 20240226 | 105400 | 479698585 | 3920 | 3920 | 3920 | 3920 | 0 |
| 499 | 20240226 | 105300 | 479698585 | 3920 | 3920 | 3920 | 3920 | 12 |
| 500 | 20240226 | 105200 | 479651545 | 3915 | 3900 | 3915 | 3900 | 1288 |
| 501 | 20240226 | 105100 | 474613345 | 3915 | 3890 | 3915 | 3890 | 6745 |
| 502 | 20240226 | 105000 | 448365220 | 3880 | 3890 | 3890 | 3880 | 4449 |
| 503 | 20240226 | 104900 | 431095160 | 3885 | 3890 | 3890 | 3885 | 1111 |
| 504 | 20240226 | 104800 | 426778820 | 3890 | 3890 | 3890 | 3885 | 76 |
| 505 | 20240226 | 104700 | 426483355 | 3890 | 3890 | 3890 | 3890 | 0 |
| 506 | 20240226 | 104600 | 426483355 | 3890 | 3890 | 3890 | 3890 | 204 |
| 507 | 20240226 | 104500 | 425689795 | 3890 | 3885 | 3890 | 3885 | 131 |
| 508 | 20240226 | 104400 | 425180360 | 3875 | 3880 | 3890 | 3875 | 1986 |
| 509 | 20240226 | 104300 | 417469730 | 3880 | 3885 | 3885 | 3880 | 322 |
| 510 | 20240226 | 104200 | 416220320 | 3885 | 3885 | 3890 | 3885 | 86 |
| 511 | 20240226 | 104100 | 415886160 | 3885 | 3885 | 3885 | 3885 | 128 |
| 512 | 20240226 | 104000 | 415388880 | 3885 | 3885 | 3885 | 3880 | 373 |
| 513 | 20240226 | 103900 | 413941050 | 3890 | 3890 | 3890 | 3890 | 0 |
| 514 | 20240226 | 103800 | 413941050 | 3890 | 3890 | 3890 | 3890 | 100 |
| 515 | 20240226 | 103700 | 413552050 | 3885 | 3890 | 3890 | 3885 | 4 |
| 516 | 20240226 | 103600 | 413536495 | 3890 | 3890 | 3890 | 3875 | 10862 |
| 517 | 20240226 | 103500 | 371403910 | 3890 | 3895 | 3895 | 3890 | 3717 |
| 518 | 20240226 | 103400 | 356944770 | 3900 | 3890 | 3900 | 3890 | 3557 |
| 519 | 20240226 | 103300 | 343106040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 520 | 20240226 | 103200 | 343106040 | 3890 | 3900 | 3900 | 3890 | 14 |
| 521 | 20240226 | 103100 | 343051540 | 3890 | 3900 | 3900 | 3890 | 1002 |
| 522 | 20240226 | 103000 | 339153675 | 3895 | 3895 | 3895 | 3895 | 698 |
| 523 | 20240226 | 102900 | 336434965 | 3895 | 3900 | 3900 | 3895 | 8 |
| 524 | 20240226 | 102800 | 336403795 | 3895 | 3890 | 3895 | 3890 | 4394 |
| 525 | 20240226 | 102700 | 319308930 | 3890 | 3890 | 3890 | 3890 | 118 |
| 526 | 20240226 | 102600 | 318849910 | 3885 | 3890 | 3890 | 3885 | 632 |
| 527 | 20240226 | 102500 | 316394580 | 3885 | 3895 | 3895 | 3885 | 1107 |
| 528 | 20240226 | 102400 | 312093385 | 3895 | 3900 | 3900 | 3895 | 1058 |
| 529 | 20240226 | 102300 | 307967475 | 3900 | 3890 | 3900 | 3890 | 21 |
| 530 | 20240226 | 102200 | 307885715 | 3885 | 3900 | 3900 | 3885 | 12 |
| 531 | 20240226 | 102100 | 307839075 | 3900 | 3900 | 3900 | 3900 | 0 |
| 532 | 20240226 | 102000 | 307839075 | 3900 | 3900 | 3900 | 3900 | 0 |
| 533 | 20240226 | 101900 | 307839075 | 3900 | 3880 | 3900 | 3875 | 1425 |
| 534 | 20240226 | 101800 | 302312850 | 3900 | 3900 | 3900 | 3880 | 5589 |
| 535 | 20240226 | 101700 | 280604625 | 3900 | 3900 | 3900 | 3900 | 0 |
| 536 | 20240226 | 101600 | 280604625 | 3900 | 3900 | 3900 | 3900 | 0 |
| 537 | 20240226 | 101500 | 280604625 | 3900 | 3910 | 3910 | 3900 | 3359 |
| 538 | 20240226 | 101400 | 267475035 | 3910 | 3910 | 3910 | 3910 | 228 |
| 539 | 20240226 | 101300 | 266583555 | 3915 | 3895 | 3915 | 3890 | 520 |
| 540 | 20240226 | 101200 | 264558565 | 3895 | 3900 | 3900 | 3895 | 265 |
| 541 | 20240226 | 101100 | 263526380 | 3895 | 3890 | 3895 | 3890 | 576 |
| 542 | 20240226 | 101000 | 261284350 | 3890 | 3900 | 3900 | 3890 | 450 |
| 543 | 20240226 | 100900 | 259531225 | 3890 | 3890 | 3890 | 3890 | 500 |
| 544 | 20240226 | 100800 | 257586225 | 3895 | 3905 | 3915 | 3895 | 309 |
| 545 | 20240226 | 100700 | 256381750 | 3905 | 3910 | 3910 | 3900 | 120 |
| 546 | 20240226 | 100600 | 255913295 | 3895 | 3905 | 3905 | 3890 | 1956 |
| 547 | 20240226 | 100500 | 248287660 | 3915 | 3915 | 3915 | 3915 | 2 |
| 548 | 20240226 | 100400 | 248279830 | 3905 | 3905 | 3920 | 3905 | 51 |
| 549 | 20240226 | 100300 | 248080660 | 3920 | 3920 | 3920 | 3900 | 130 |
| 550 | 20240226 | 100200 | 247573000 | 3920 | 3920 | 3920 | 3910 | 55 |
| 551 | 20240226 | 100100 | 247357900 | 3915 | 3915 | 3920 | 3915 | 192 |
| 552 | 20240226 | 100000 | 246605795 | 3905 | 3905 | 3905 | 3905 | 75 |
| 553 | 20240226 | 095900 | 246312920 | 3920 | 3910 | 3920 | 3910 | 1132 |
| 554 | 20240226 | 095800 | 241886440 | 3920 | 3920 | 3920 | 3920 | 0 |
| 555 | 20240226 | 095700 | 241886440 | 3920 | 3905 | 3920 | 3905 | 1524 |
| 556 | 20240226 | 095600 | 235934950 | 3900 | 3910 | 3920 | 3885 | 16773 |
| 557 | 20240226 | 095500 | 170502580 | 3915 | 3930 | 3930 | 3915 | 7249 |
| 558 | 20240226 | 095400 | 142084910 | 3950 | 3950 | 3950 | 3950 | 0 |
| 559 | 20240226 | 095300 | 142084910 | 3950 | 3930 | 3950 | 3930 | 114 |
| 560 | 20240226 | 095200 | 141636310 | 3940 | 3925 | 3940 | 3925 | 462 |
| 561 | 20240226 | 095100 | 139820450 | 3940 | 3935 | 3940 | 3930 | 1305 |
| 562 | 20240226 | 095000 | 134691150 | 3940 | 3930 | 3940 | 3930 | 515 |
| 563 | 20240226 | 094900 | 132666645 | 3940 | 3940 | 3940 | 3930 | 350 |
| 564 | 20240226 | 094800 | 131290635 | 3940 | 3940 | 3940 | 3940 | 0 |
| 565 | 20240226 | 094700 | 131290635 | 3940 | 3940 | 3940 | 3935 | 212 |
| 566 | 20240226 | 094600 | 130456355 | 3940 | 3935 | 3940 | 3935 | 119 |
| 567 | 20240226 | 094500 | 129988080 | 3945 | 3945 | 3945 | 3930 | 221 |
| 568 | 20240226 | 094400 | 129118195 | 3935 | 3940 | 3940 | 3935 | 2209 |
| 569 | 20240226 | 094300 | 120425275 | 3940 | 3940 | 3940 | 3940 | 658 |
| 570 | 20240226 | 094200 | 117832755 | 3945 | 3940 | 3945 | 3940 | 1176 |
| 571 | 20240226 | 094100 | 113199295 | 3955 | 3950 | 3955 | 3945 | 544 |
| 572 | 20240226 | 094000 | 111052845 | 3950 | 3945 | 3950 | 3945 | 1395 |
| 573 | 20240226 | 093900 | 105549545 | 3945 | 3945 | 3945 | 3945 | 26 |
| 574 | 20240226 | 093800 | 105446975 | 3955 | 3955 | 3955 | 3950 | 532 |
| 575 | 20240226 | 093700 | 103344350 | 3960 | 3960 | 3960 | 3955 | 158 |
| 576 | 20240226 | 093600 | 102718675 | 3960 | 3960 | 3960 | 3960 | 1000 |
| 577 | 20240226 | 093500 | 98758675 | 3960 | 3960 | 3960 | 3960 | 0 |
| 578 | 20240226 | 093400 | 98758675 | 3960 | 3960 | 3960 | 3960 | 1 |
| 579 | 20240226 | 093300 | 98754715 | 3960 | 3960 | 3960 | 3960 | 3 |
| 580 | 20240226 | 093200 | 98742835 | 3960 | 3960 | 3960 | 3960 | 19 |
| 581 | 20240226 | 093100 | 98667595 | 3955 | 3955 | 3955 | 3950 | 56 |
| 582 | 20240226 | 093000 | 98446155 | 3960 | 3960 | 3960 | 3960 | 6 |
| 583 | 20240226 | 092900 | 98422395 | 3960 | 3955 | 3960 | 3955 | 502 |
| 584 | 20240226 | 092800 | 96436975 | 3955 | 3965 | 3965 | 3955 | 1479 |
| 585 | 20240226 | 092700 | 90584950 | 3965 | 3965 | 3965 | 3965 | 11 |
| 586 | 20240226 | 092600 | 90541335 | 3970 | 3970 | 3970 | 3970 | 694 |
| 587 | 20240226 | 092500 | 87786155 | 3970 | 3970 | 3970 | 3970 | 0 |
| 588 | 20240226 | 092400 | 87786155 | 3970 | 3970 | 3970 | 3965 | 63 |
| 589 | 20240226 | 092300 | 87536240 | 3970 | 3965 | 3970 | 3965 | 190 |
| 590 | 20240226 | 092200 | 86782140 | 3965 | 3965 | 3970 | 3965 | 926 |
| 591 | 20240226 | 092100 | 83108050 | 3965 | 3965 | 3965 | 3965 | 112 |
| 592 | 20240226 | 092000 | 82663970 | 3970 | 3960 | 3970 | 3960 | 111 |
| 593 | 20240226 | 091900 | 82224380 | 3965 | 3965 | 3970 | 3965 | 1215 |
| 594 | 20240226 | 091800 | 77406805 | 3970 | 3970 | 3970 | 3970 | 1016 |
| 595 | 20240226 | 091700 | 73373285 | 3970 | 3970 | 3970 | 3970 | 8 |
| 596 | 20240226 | 091600 | 73341525 | 3960 | 3960 | 3960 | 3960 | 100 |
| 597 | 20240226 | 091500 | 72945525 | 3970 | 3970 | 3970 | 3970 | 103 |
| 598 | 20240226 | 091400 | 72536615 | 3970 | 3970 | 3970 | 3965 | 9 |
| 599 | 20240226 | 091300 | 72500890 | 3970 | 3965 | 3970 | 3965 | 150 |
| 600 | 20240226 | 091200 | 71906135 | 3970 | 3970 | 3970 | 3970 | 1108 |
| 601 | 20240226 | 091100 | 67507375 | 3970 | 3970 | 3970 | 3970 | 11 |
| 602 | 20240226 | 091000 | 67463705 | 3970 | 3965 | 3970 | 3965 | 133 |
| 603 | 20240226 | 090900 | 66936305 | 3965 | 3950 | 3965 | 3950 | 620 |
| 604 | 20240226 | 090800 | 64487085 | 3950 | 3950 | 3950 | 3950 | 93 |
| 605 | 20240226 | 090700 | 64119735 | 3950 | 3945 | 3950 | 3940 | 535 |
| 606 | 20240226 | 090600 | 62008525 | 3945 | 3950 | 3955 | 3935 | 116 |
| 607 | 20240226 | 090500 | 61551520 | 3955 | 3955 | 3955 | 3935 | 2325 |
| 608 | 20240226 | 090400 | 52381975 | 3950 | 3955 | 3960 | 3945 | 1107 |
| 609 | 20240226 | 090300 | 48011590 | 3960 | 3980 | 3980 | 3945 | 3773 |
| 610 | 20240226 | 090200 | 33096295 | 3965 | 3980 | 3980 | 3960 | 328 |
| 611 | 20240226 | 090100 | 31795745 | 3980 | 3980 | 3980 | 3960 | 770 |
| 612 | 20240226 | 090000 | 28742355 | 3980 | 3980 | 3980 | 3970 | 6984 |