36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 202100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 1588 |
| 3 | 20240226 | 202000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 4 | 20240226 | 201900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 5 | 20240226 | 201800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 6 | 20240226 | 201700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 7 | 20240226 | 201600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 8 | 20240226 | 201500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 9 | 20240226 | 201400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 10 | 20240226 | 201300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 11 | 20240226 | 201200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 12 | 20240226 | 201100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 13 | 20240226 | 201000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 14 | 20240226 | 200900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 15 | 20240226 | 200800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 16 | 20240226 | 200700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 17 | 20240226 | 200600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 18 | 20240226 | 200500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 19 | 20240226 | 200400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 20 | 20240226 | 200300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 21 | 20240226 | 200200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 22 | 20240226 | 200100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 23 | 20240226 | 200000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 24 | 20240226 | 195900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 25 | 20240226 | 195800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 26 | 20240226 | 195700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 27 | 20240226 | 195600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 28 | 20240226 | 195500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 29 | 20240226 | 195400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 30 | 20240226 | 195300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 31 | 20240226 | 195200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 32 | 20240226 | 195100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 1588 |
| 33 | 20240226 | 195000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 34 | 20240226 | 194900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 35 | 20240226 | 194800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 36 | 20240226 | 194700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 37 | 20240226 | 194600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 38 | 20240226 | 194500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 39 | 20240226 | 194400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 40 | 20240226 | 194300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 41 | 20240226 | 194200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 42 | 20240226 | 194100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 43 | 20240226 | 194000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 44 | 20240226 | 193900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 45 | 20240226 | 193800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 46 | 20240226 | 193700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 47 | 20240226 | 193600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 48 | 20240226 | 193500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 49 | 20240226 | 193400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 50 | 20240226 | 193300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 51 | 20240226 | 193200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 52 | 20240226 | 193100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 53 | 20240226 | 193000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 54 | 20240226 | 192900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 55 | 20240226 | 192800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 56 | 20240226 | 192700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 57 | 20240226 | 192600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 58 | 20240226 | 192500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 59 | 20240226 | 192400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 60 | 20240226 | 192300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 61 | 20240226 | 192200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 62 | 20240226 | 192100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 1588 |
| 63 | 20240226 | 192000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 64 | 20240226 | 191900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 65 | 20240226 | 191800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 66 | 20240226 | 191700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 67 | 20240226 | 191600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 68 | 20240226 | 191500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 69 | 20240226 | 191400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 70 | 20240226 | 191300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 71 | 20240226 | 191200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 72 | 20240226 | 191100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 73 | 20240226 | 191000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 74 | 20240226 | 190900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 75 | 20240226 | 190800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 76 | 20240226 | 190700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 77 | 20240226 | 190600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 78 | 20240226 | 190500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 79 | 20240226 | 190400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 80 | 20240226 | 190300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 81 | 20240226 | 190200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 82 | 20240226 | 190100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 83 | 20240226 | 190000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 84 | 20240226 | 185900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 85 | 20240226 | 185800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 86 | 20240226 | 185700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 87 | 20240226 | 185600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 88 | 20240226 | 185500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 89 | 20240226 | 185400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 90 | 20240226 | 185300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 91 | 20240226 | 185200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 92 | 20240226 | 185100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 1588 |
| 93 | 20240226 | 185000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 94 | 20240226 | 184900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 95 | 20240226 | 184800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 96 | 20240226 | 184700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 97 | 20240226 | 184600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 98 | 20240226 | 184500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 99 | 20240226 | 184400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 100 | 20240226 | 184300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 101 | 20240226 | 184200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 102 | 20240226 | 184100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 103 | 20240226 | 184000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 104 | 20240226 | 183900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 105 | 20240226 | 183800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 106 | 20240226 | 183700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 107 | 20240226 | 183600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 108 | 20240226 | 183500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 109 | 20240226 | 183400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 110 | 20240226 | 183300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 111 | 20240226 | 183200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 112 | 20240226 | 183100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 113 | 20240226 | 183000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 114 | 20240226 | 182900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 115 | 20240226 | 182800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 116 | 20240226 | 182700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 117 | 20240226 | 182600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 118 | 20240226 | 182500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 119 | 20240226 | 182400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 120 | 20240226 | 182300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 121 | 20240226 | 182200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 122 | 20240226 | 182100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 1588 |
| 123 | 20240226 | 182000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 124 | 20240226 | 181900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 125 | 20240226 | 181800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 126 | 20240226 | 181700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 127 | 20240226 | 181600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 128 | 20240226 | 181500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 129 | 20240226 | 181400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 130 | 20240226 | 181300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 131 | 20240226 | 181200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 132 | 20240226 | 181100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 133 | 20240226 | 181000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 134 | 20240226 | 180900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 135 | 20240226 | 180800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 136 | 20240226 | 180700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 137 | 20240226 | 180600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 138 | 20240226 | 180500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 139 | 20240226 | 180400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 140 | 20240226 | 180300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 141 | 20240226 | 180200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 142 | 20240226 | 180100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 143 | 20240226 | 180000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 144 | 20240226 | 175900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 145 | 20240226 | 175800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 146 | 20240226 | 175700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 147 | 20240226 | 175600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 148 | 20240226 | 175500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 149 | 20240226 | 175400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 150 | 20240226 | 175300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 151 | 20240226 | 175200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 152 | 20240226 | 175100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 1588 |
| 153 | 20240226 | 175000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 154 | 20240226 | 174900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 155 | 20240226 | 174800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 156 | 20240226 | 174700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 157 | 20240226 | 174600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 158 | 20240226 | 174500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 159 | 20240226 | 174400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 160 | 20240226 | 174300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 161 | 20240226 | 174200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 162 | 20240226 | 174100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 163 | 20240226 | 174000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 164 | 20240226 | 173900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 165 | 20240226 | 173800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 166 | 20240226 | 173700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 167 | 20240226 | 173600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 168 | 20240226 | 173500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 169 | 20240226 | 173400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 170 | 20240226 | 173300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 171 | 20240226 | 173200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 172 | 20240226 | 173100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 173 | 20240226 | 173000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 174 | 20240226 | 172900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 175 | 20240226 | 172800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 176 | 20240226 | 172700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 177 | 20240226 | 172600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 178 | 20240226 | 172500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 179 | 20240226 | 172400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 180 | 20240226 | 172300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 181 | 20240226 | 172200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 182 | 20240226 | 172100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 1588 |
| 183 | 20240226 | 172000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 184 | 20240226 | 171900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 185 | 20240226 | 171800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 186 | 20240226 | 171700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 187 | 20240226 | 171600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 188 | 20240226 | 171500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20240226 | 171400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20240226 | 171300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20240226 | 171200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20240226 | 171100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20240226 | 171000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20240226 | 170900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20240226 | 170800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 196 | 20240226 | 170700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 197 | 20240226 | 170600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 198 | 20240226 | 170500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 199 | 20240226 | 170400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 200 | 20240226 | 170300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 201 | 20240226 | 170200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 202 | 20240226 | 170100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 203 | 20240226 | 170000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 204 | 20240226 | 165900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 205 | 20240226 | 165800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 206 | 20240226 | 165700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 207 | 20240226 | 165600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 208 | 20240226 | 165500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 209 | 20240226 | 165400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 210 | 20240226 | 165300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 211 | 20240226 | 165200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 212 | 20240226 | 165100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 1588 |
| 213 | 20240226 | 165000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 214 | 20240226 | 164900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 215 | 20240226 | 164800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 216 | 20240226 | 164700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 217 | 20240226 | 164600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 218 | 20240226 | 164500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 219 | 20240226 | 164400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 220 | 20240226 | 164300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 221 | 20240226 | 164200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 222 | 20240226 | 164100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 223 | 20240226 | 164000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 224 | 20240226 | 163900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 225 | 20240226 | 163800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 226 | 20240226 | 163700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 227 | 20240226 | 163600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 228 | 20240226 | 163500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 229 | 20240226 | 163400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 230 | 20240226 | 163300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 231 | 20240226 | 163200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 232 | 20240226 | 163100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 233 | 20240226 | 163000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 234 | 20240226 | 162900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 235 | 20240226 | 162800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 236 | 20240226 | 162700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 237 | 20240226 | 162600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 238 | 20240226 | 162500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 239 | 20240226 | 162400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 240 | 20240226 | 162300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 241 | 20240226 | 162200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 242 | 20240226 | 162100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 1588 |
| 243 | 20240226 | 162000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 244 | 20240226 | 161900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 245 | 20240226 | 161800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 246 | 20240226 | 161700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 247 | 20240226 | 161600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 248 | 20240226 | 161500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 249 | 20240226 | 161400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 250 | 20240226 | 161300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 251 | 20240226 | 161200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 252 | 20240226 | 161100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 253 | 20240226 | 161000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 254 | 20240226 | 160900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 255 | 20240226 | 160800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 256 | 20240226 | 160700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 257 | 20240226 | 160600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 258 | 20240226 | 160500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 259 | 20240226 | 160400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 260 | 20240226 | 160300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 261 | 20240226 | 160200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 262 | 20240226 | 160100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 263 | 20240226 | 160000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 264 | 20240226 | 155900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 265 | 20240226 | 155800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 266 | 20240226 | 155700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 267 | 20240226 | 155600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 268 | 20240226 | 155500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 269 | 20240226 | 155400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 270 | 20240226 | 155300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 271 | 20240226 | 155200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 272 | 20240226 | 155100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 1588 |
| 273 | 20240226 | 155000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 274 | 20240226 | 154900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 275 | 20240226 | 154800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 276 | 20240226 | 154700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 277 | 20240226 | 154600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 278 | 20240226 | 154500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 279 | 20240226 | 154400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 280 | 20240226 | 154300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 281 | 20240226 | 154200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 282 | 20240226 | 154100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 283 | 20240226 | 154000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 284 | 20240226 | 153900 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 285 | 20240226 | 153800 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 286 | 20240226 | 153700 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 287 | 20240226 | 153600 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 288 | 20240226 | 153500 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 289 | 20240226 | 153400 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 290 | 20240226 | 153300 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 291 | 20240226 | 153200 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 292 | 20240226 | 153100 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 293 | 20240226 | 153000 | 4030712850 | 24350 | 24350 | 24350 | 24350 | 1588 |
| 294 | 20240226 | 152900 | 3992045050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 295 | 20240226 | 152800 | 3992045050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 296 | 20240226 | 152700 | 3992045050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 297 | 20240226 | 152600 | 3992045050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 298 | 20240226 | 152500 | 3992045050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 299 | 20240226 | 152400 | 3992045050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 300 | 20240226 | 152300 | 3992045050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 301 | 20240226 | 152200 | 3992045050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 302 | 20240226 | 152100 | 3992045050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 303 | 20240226 | 152000 | 3992045050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 304 | 20240226 | 151900 | 3992045050 | 24400 | 24300 | 24400 | 24300 | 36 |
| 305 | 20240226 | 151800 | 3991166750 | 24250 | 24400 | 24450 | 24250 | 378 |
| 306 | 20240226 | 151700 | 3981965900 | 24450 | 24400 | 24450 | 24400 | 91 |
| 307 | 20240226 | 151600 | 3979742350 | 24400 | 24400 | 24450 | 24400 | 460 |
| 308 | 20240226 | 151500 | 3968496150 | 24400 | 24400 | 24500 | 24350 | 92 |
| 309 | 20240226 | 151400 | 3966248700 | 24500 | 24400 | 24500 | 24250 | 715 |
| 310 | 20240226 | 151300 | 3948817750 | 24350 | 24400 | 24450 | 24350 | 129 |
| 311 | 20240226 | 151200 | 3945673300 | 24450 | 24400 | 24450 | 24350 | 928 |
| 312 | 20240226 | 151100 | 3923030550 | 24450 | 24450 | 24500 | 24400 | 96 |
| 313 | 20240226 | 151000 | 3920684300 | 24450 | 24450 | 24500 | 24450 | 63 |
| 314 | 20240226 | 150900 | 3919142950 | 24450 | 24450 | 24500 | 24450 | 42 |
| 315 | 20240226 | 150800 | 3918114550 | 24500 | 24500 | 24500 | 24450 | 102 |
| 316 | 20240226 | 150700 | 3915616400 | 24500 | 24450 | 24500 | 24450 | 206 |
| 317 | 20240226 | 150600 | 3910570750 | 24450 | 24500 | 24550 | 24450 | 212 |
| 318 | 20240226 | 150500 | 3905382150 | 24500 | 24500 | 24550 | 24450 | 327 |
| 319 | 20240226 | 150400 | 3897378050 | 24500 | 24450 | 24500 | 24450 | 195 |
| 320 | 20240226 | 150300 | 3892602050 | 24500 | 24500 | 24500 | 24500 | 88 |
| 321 | 20240226 | 150200 | 3890446050 | 24500 | 24450 | 24500 | 24450 | 322 |
| 322 | 20240226 | 150100 | 3882565200 | 24450 | 24450 | 24450 | 24450 | 106 |
| 323 | 20240226 | 150000 | 3879973500 | 24450 | 24450 | 24450 | 24400 | 46 |
| 324 | 20240226 | 145900 | 3878849050 | 24400 | 24450 | 24450 | 24400 | 274 |
| 325 | 20240226 | 145800 | 3872159300 | 24450 | 24450 | 24450 | 24450 | 297 |
| 326 | 20240226 | 145700 | 3864897650 | 24450 | 24350 | 24450 | 24350 | 1013 |
| 327 | 20240226 | 145600 | 3840152450 | 24400 | 24350 | 24400 | 24300 | 396 |
| 328 | 20240226 | 145500 | 3830521500 | 24400 | 24350 | 24400 | 24300 | 326 |
| 329 | 20240226 | 145400 | 3822586150 | 24350 | 24350 | 24400 | 24350 | 139 |
| 330 | 20240226 | 145300 | 3819195450 | 24350 | 24400 | 24400 | 24350 | 150 |
| 331 | 20240226 | 145200 | 3815535850 | 24350 | 24350 | 24350 | 24350 | 98 |
| 332 | 20240226 | 145100 | 3813149550 | 24350 | 24400 | 24400 | 24350 | 292 |
| 333 | 20240226 | 145000 | 3806026000 | 24400 | 24350 | 24400 | 24300 | 79 |
| 334 | 20240226 | 144900 | 3804102100 | 24350 | 24250 | 24400 | 24250 | 111 |
| 335 | 20240226 | 144800 | 3801402900 | 24300 | 24300 | 24300 | 24300 | 29 |
| 336 | 20240226 | 144700 | 3800698200 | 24300 | 24350 | 24400 | 24300 | 1269 |
| 337 | 20240226 | 144600 | 3769824700 | 24400 | 24400 | 24400 | 24350 | 97 |
| 338 | 20240226 | 144500 | 3767459050 | 24450 | 24450 | 24450 | 24400 | 48 |
| 339 | 20240226 | 144400 | 3766286300 | 24400 | 24400 | 24450 | 24350 | 357 |
| 340 | 20240226 | 144300 | 3757575250 | 24400 | 24400 | 24450 | 24400 | 123 |
| 341 | 20240226 | 144200 | 3754572850 | 24400 | 24400 | 24450 | 24400 | 382 |
| 342 | 20240226 | 144100 | 3745247700 | 24450 | 24400 | 24450 | 24400 | 157 |
| 343 | 20240226 | 144000 | 3741414800 | 24450 | 24450 | 24450 | 24400 | 330 |
| 344 | 20240226 | 143900 | 3733349900 | 24450 | 24400 | 24450 | 24350 | 998 |
| 345 | 20240226 | 143800 | 3709016900 | 24450 | 24350 | 24450 | 24350 | 45 |
| 346 | 20240226 | 143700 | 3707918350 | 24400 | 24400 | 24450 | 24350 | 87 |
| 347 | 20240226 | 143600 | 3705796150 | 24350 | 24400 | 24450 | 24350 | 107 |
| 348 | 20240226 | 143500 | 3703188150 | 24400 | 24400 | 24450 | 24400 | 344 |
| 349 | 20240226 | 143400 | 3694791850 | 24400 | 24450 | 24450 | 24400 | 181 |
| 350 | 20240226 | 143300 | 3690374300 | 24400 | 24350 | 24400 | 24350 | 160 |
| 351 | 20240226 | 143200 | 3686476400 | 24350 | 24450 | 24450 | 24350 | 794 |
| 352 | 20240226 | 143100 | 3667076800 | 24500 | 24600 | 24650 | 24450 | 327 |
| 353 | 20240226 | 143000 | 3659060250 | 24650 | 24750 | 24750 | 24600 | 494 |
| 354 | 20240226 | 142900 | 3646864400 | 24750 | 24800 | 24800 | 24750 | 614 |
| 355 | 20240226 | 142800 | 3631656850 | 24800 | 24850 | 24850 | 24750 | 984 |
| 356 | 20240226 | 142700 | 3607269350 | 24850 | 24800 | 24850 | 24750 | 3290 |
| 357 | 20240226 | 142600 | 3525595550 | 24800 | 24800 | 24800 | 24750 | 957 |
| 358 | 20240226 | 142500 | 3501893200 | 24800 | 24800 | 24800 | 24750 | 618 |
| 359 | 20240226 | 142400 | 3486583200 | 24800 | 24750 | 24800 | 24750 | 1050 |
| 360 | 20240226 | 142300 | 3460578000 | 24750 | 24750 | 24750 | 24700 | 916 |
| 361 | 20240226 | 142200 | 3437907450 | 24750 | 24750 | 24750 | 24750 | 322 |
| 362 | 20240226 | 142100 | 3429937950 | 24750 | 24750 | 24800 | 24750 | 1000 |
| 363 | 20240226 | 142000 | 3405187650 | 24750 | 24750 | 24750 | 24700 | 533 |
| 364 | 20240226 | 141900 | 3391996400 | 24750 | 24750 | 24750 | 24750 | 267 |
| 365 | 20240226 | 141800 | 3385388150 | 24700 | 24600 | 24700 | 24600 | 3250 |
| 366 | 20240226 | 141700 | 3305263700 | 24650 | 24650 | 24650 | 24650 | 1326 |
| 367 | 20240226 | 141600 | 3272577800 | 24700 | 24650 | 24700 | 24550 | 415 |
| 368 | 20240226 | 141500 | 3262356850 | 24650 | 24700 | 24700 | 24650 | 439 |
| 369 | 20240226 | 141400 | 3251534600 | 24700 | 24700 | 24700 | 24650 | 379 |
| 370 | 20240226 | 141300 | 3242175550 | 24650 | 24650 | 24650 | 24600 | 1376 |
| 371 | 20240226 | 141200 | 3208282150 | 24600 | 24700 | 24700 | 24600 | 428 |
| 372 | 20240226 | 141100 | 3197717050 | 24700 | 24750 | 24750 | 24700 | 320 |
| 373 | 20240226 | 141000 | 3189807900 | 24700 | 24750 | 24800 | 24700 | 730 |
| 374 | 20240226 | 140900 | 3171741050 | 24750 | 24750 | 24750 | 24700 | 232 |
| 375 | 20240226 | 140800 | 3165999150 | 24650 | 24750 | 24750 | 24650 | 1607 |
| 376 | 20240226 | 140700 | 3126273500 | 24800 | 24800 | 24850 | 24800 | 894 |
| 377 | 20240226 | 140600 | 3104102000 | 24850 | 24850 | 24850 | 24800 | 781 |
| 378 | 20240226 | 140500 | 3084712900 | 24850 | 24750 | 24850 | 24700 | 3325 |
| 379 | 20240226 | 140400 | 3002282400 | 24750 | 24750 | 24800 | 24750 | 616 |
| 380 | 20240226 | 140300 | 2987034050 | 24750 | 24750 | 24750 | 24700 | 925 |
| 381 | 20240226 | 140200 | 2964141100 | 24750 | 24750 | 24800 | 24700 | 952 |
| 382 | 20240226 | 140100 | 2940579150 | 24750 | 24700 | 24750 | 24700 | 1612 |
| 383 | 20240226 | 140000 | 2900721850 | 24700 | 24550 | 24700 | 24550 | 8349 |
| 384 | 20240226 | 135900 | 2694827500 | 24550 | 24600 | 24600 | 24550 | 641 |
| 385 | 20240226 | 135800 | 2679081900 | 24600 | 24600 | 24600 | 24400 | 8733 |
| 386 | 20240226 | 135700 | 2465543250 | 24600 | 24550 | 24600 | 24550 | 241 |
| 387 | 20240226 | 135600 | 2459616450 | 24550 | 24550 | 24550 | 24550 | 1296 |
| 388 | 20240226 | 135500 | 2427799650 | 24550 | 24450 | 24550 | 24450 | 299 |
| 389 | 20240226 | 135400 | 2420470600 | 24450 | 24500 | 24500 | 24450 | 202 |
| 390 | 20240226 | 135300 | 2415522550 | 24500 | 24500 | 24500 | 24500 | 357 |
| 391 | 20240226 | 135200 | 2406776050 | 24500 | 24450 | 24500 | 24450 | 543 |
| 392 | 20240226 | 135100 | 2393488750 | 24500 | 24550 | 24550 | 24500 | 571 |
| 393 | 20240226 | 135000 | 2379495350 | 24550 | 24500 | 24550 | 24500 | 882 |
| 394 | 20240226 | 134900 | 2357874150 | 24500 | 24450 | 24500 | 24450 | 446 |
| 395 | 20240226 | 134800 | 2346947650 | 24500 | 24500 | 24500 | 24450 | 350 |
| 396 | 20240226 | 134700 | 2338373650 | 24450 | 24450 | 24500 | 24450 | 297 |
| 397 | 20240226 | 134600 | 2331106950 | 24500 | 24500 | 24500 | 24450 | 419 |
| 398 | 20240226 | 134500 | 2320843150 | 24450 | 24500 | 24500 | 24450 | 492 |
| 399 | 20240226 | 134400 | 2308800900 | 24500 | 24500 | 24500 | 24450 | 232 |
| 400 | 20240226 | 134300 | 2303118200 | 24500 | 24450 | 24500 | 24400 | 518 |
| 401 | 20240226 | 134200 | 2290447500 | 24450 | 24450 | 24450 | 24400 | 1269 |
| 402 | 20240226 | 134100 | 2259420550 | 24450 | 24400 | 24450 | 24350 | 1364 |
| 403 | 20240226 | 134000 | 2226132550 | 24400 | 24350 | 24400 | 24300 | 1335 |
| 404 | 20240226 | 133900 | 2193616300 | 24350 | 24250 | 24350 | 24250 | 2328 |
| 405 | 20240226 | 133800 | 2137067400 | 24250 | 24250 | 24250 | 24200 | 360 |
| 406 | 20240226 | 133700 | 2128337450 | 24250 | 24250 | 24250 | 24150 | 328 |
| 407 | 20240226 | 133600 | 2120387750 | 24250 | 24150 | 24250 | 24150 | 299 |
| 408 | 20240226 | 133500 | 2113148900 | 24250 | 24200 | 24250 | 24200 | 735 |
| 409 | 20240226 | 133400 | 2095349150 | 24200 | 24150 | 24200 | 24150 | 1115 |
| 410 | 20240226 | 133300 | 2068411300 | 24100 | 24050 | 24100 | 23950 | 371 |
| 411 | 20240226 | 133200 | 2059471600 | 24100 | 24050 | 24100 | 24050 | 257 |
| 412 | 20240226 | 133100 | 2053281000 | 24050 | 24000 | 24050 | 24000 | 216 |
| 413 | 20240226 | 133000 | 2048088000 | 23950 | 24050 | 24050 | 23950 | 43 |
| 414 | 20240226 | 132900 | 2047055450 | 24100 | 24000 | 24100 | 24000 | 27 |
| 415 | 20240226 | 132800 | 2046405250 | 24100 | 24000 | 24100 | 24000 | 178 |
| 416 | 20240226 | 132700 | 2042127400 | 24000 | 24000 | 24100 | 24000 | 261 |
| 417 | 20240226 | 132600 | 2035862900 | 24100 | 24050 | 24100 | 24050 | 76 |
| 418 | 20240226 | 132500 | 2034033950 | 24100 | 24000 | 24100 | 24000 | 61 |
| 419 | 20240226 | 132400 | 2032565350 | 24000 | 24000 | 24000 | 23900 | 68 |
| 420 | 20240226 | 132300 | 2030934850 | 24000 | 24000 | 24000 | 24000 | 56 |
| 421 | 20240226 | 132200 | 2029590850 | 23950 | 24000 | 24000 | 23950 | 49 |
| 422 | 20240226 | 132100 | 2028414950 | 24000 | 24000 | 24000 | 23950 | 66 |
| 423 | 20240226 | 132000 | 2026831950 | 24000 | 24000 | 24000 | 23950 | 73 |
| 424 | 20240226 | 131900 | 2025080150 | 24000 | 24000 | 24000 | 23950 | 49 |
| 425 | 20240226 | 131800 | 2023904300 | 24000 | 23950 | 24000 | 23950 | 147 |
| 426 | 20240226 | 131700 | 2020380550 | 24000 | 23950 | 24000 | 23950 | 50 |
| 427 | 20240226 | 131600 | 2019180750 | 24000 | 23950 | 24000 | 23950 | 76 |
| 428 | 20240226 | 131500 | 2017356950 | 24000 | 24000 | 24000 | 23950 | 67 |
| 429 | 20240226 | 131400 | 2015750000 | 24000 | 24000 | 24000 | 23950 | 78 |
| 430 | 20240226 | 131300 | 2013879600 | 23900 | 24000 | 24000 | 23900 | 46 |
| 431 | 20240226 | 131200 | 2012775700 | 24000 | 23950 | 24000 | 23900 | 362 |
| 432 | 20240226 | 131100 | 2004104550 | 23950 | 24000 | 24000 | 23950 | 84 |
| 433 | 20240226 | 131000 | 2002088750 | 24000 | 23950 | 24000 | 23950 | 46 |
| 434 | 20240226 | 130900 | 2000985100 | 23950 | 24000 | 24000 | 23950 | 196 |
| 435 | 20240226 | 130800 | 1996289750 | 24000 | 24000 | 24000 | 23900 | 47 |
| 436 | 20240226 | 130700 | 1995161850 | 24000 | 24000 | 24000 | 24000 | 46 |
| 437 | 20240226 | 130600 | 1994057850 | 24000 | 23900 | 24000 | 23900 | 1294 |
| 438 | 20240226 | 130500 | 1963121600 | 23900 | 23950 | 23950 | 23850 | 67 |
| 439 | 20240226 | 130400 | 1961518250 | 23950 | 23950 | 23950 | 23900 | 56 |
| 440 | 20240226 | 130300 | 1960177550 | 23850 | 23950 | 23950 | 23850 | 56 |
| 441 | 20240226 | 130200 | 1958837350 | 23900 | 23950 | 23950 | 23850 | 319 |
| 442 | 20240226 | 130100 | 1951211200 | 23950 | 23950 | 23950 | 23850 | 50 |
| 443 | 20240226 | 130000 | 1950014000 | 23850 | 23950 | 23950 | 23850 | 54 |
| 444 | 20240226 | 125900 | 1948721500 | 23900 | 23950 | 23950 | 23850 | 63 |
| 445 | 20240226 | 125800 | 1947213900 | 23950 | 23950 | 23950 | 23850 | 100 |
| 446 | 20240226 | 125700 | 1944819300 | 23900 | 23900 | 23950 | 23850 | 52 |
| 447 | 20240226 | 125600 | 1943575550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 448 | 20240226 | 125500 | 1943575550 | 23850 | 23950 | 23950 | 23850 | 21 |
| 449 | 20240226 | 125400 | 1943073800 | 23850 | 23850 | 23850 | 23850 | 313 |
| 450 | 20240226 | 125300 | 1935608750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 451 | 20240226 | 125200 | 1935608750 | 23900 | 23900 | 23900 | 23900 | 30 |
| 452 | 20240226 | 125100 | 1934891750 | 23950 | 23900 | 23950 | 23900 | 3 |
| 453 | 20240226 | 125000 | 1934819950 | 23900 | 23900 | 23900 | 23850 | 114 |
| 454 | 20240226 | 124900 | 1932095500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 455 | 20240226 | 124800 | 1932095500 | 23900 | 23900 | 23900 | 23900 | 29 |
| 456 | 20240226 | 124700 | 1931402400 | 23900 | 23850 | 23900 | 23850 | 12 |
| 457 | 20240226 | 124600 | 1931115800 | 23850 | 23900 | 23900 | 23850 | 37 |
| 458 | 20240226 | 124500 | 1930233300 | 23900 | 23850 | 23900 | 23850 | 15 |
| 459 | 20240226 | 124400 | 1929875000 | 23900 | 23900 | 23900 | 23900 | 6 |
| 460 | 20240226 | 124300 | 1929731600 | 23900 | 23900 | 23900 | 23900 | 22 |
| 461 | 20240226 | 124200 | 1929205800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 462 | 20240226 | 124100 | 1929205800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 463 | 20240226 | 124000 | 1929205800 | 23950 | 23800 | 23950 | 23800 | 501 |
| 464 | 20240226 | 123900 | 1917279350 | 23800 | 23850 | 23850 | 23800 | 45 |
| 465 | 20240226 | 123800 | 1916207250 | 23800 | 23850 | 23850 | 23800 | 73 |
| 466 | 20240226 | 123700 | 1914467200 | 23850 | 23850 | 23850 | 23850 | 503 |
| 467 | 20240226 | 123600 | 1902470650 | 23850 | 23900 | 23900 | 23850 | 146 |
| 468 | 20240226 | 123500 | 1898987650 | 23850 | 23950 | 23950 | 23850 | 60 |
| 469 | 20240226 | 123400 | 1897554650 | 23950 | 23950 | 23950 | 23950 | 14 |
| 470 | 20240226 | 123300 | 1897219350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 471 | 20240226 | 123200 | 1897219350 | 23950 | 23950 | 23950 | 23950 | 20 |
| 472 | 20240226 | 123100 | 1896740350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 473 | 20240226 | 123000 | 1896740350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 474 | 20240226 | 122900 | 1896740350 | 24000 | 23850 | 24000 | 23850 | 32 |
| 475 | 20240226 | 122800 | 1895975950 | 23850 | 23850 | 23850 | 23850 | 11 |
| 476 | 20240226 | 122700 | 1895713600 | 23900 | 23900 | 23900 | 23900 | 76 |
| 477 | 20240226 | 122600 | 1893897200 | 23850 | 23850 | 23850 | 23850 | 6 |
| 478 | 20240226 | 122500 | 1893754100 | 23850 | 23900 | 23900 | 23850 | 46 |
| 479 | 20240226 | 122400 | 1892655950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 480 | 20240226 | 122300 | 1892655950 | 23900 | 23900 | 23900 | 23900 | 125 |
| 481 | 20240226 | 122200 | 1889668450 | 23900 | 23950 | 23950 | 23900 | 37 |
| 482 | 20240226 | 122100 | 1888783200 | 24000 | 24000 | 24000 | 24000 | 1 |
| 483 | 20240226 | 122000 | 1888759200 | 23950 | 23900 | 23950 | 23900 | 78 |
| 484 | 20240226 | 121900 | 1886893950 | 23850 | 23900 | 23950 | 23850 | 185 |
| 485 | 20240226 | 121800 | 1882474650 | 23950 | 23950 | 23950 | 23950 | 42 |
| 486 | 20240226 | 121700 | 1881468750 | 23900 | 23900 | 23900 | 23900 | 4 |
| 487 | 20240226 | 121600 | 1881373150 | 24000 | 24000 | 24000 | 24000 | 1 |
| 488 | 20240226 | 121500 | 1881349150 | 23850 | 24000 | 24000 | 23850 | 29 |
| 489 | 20240226 | 121400 | 1880656000 | 24000 | 23850 | 24000 | 23850 | 98 |
| 490 | 20240226 | 121300 | 1878316150 | 24000 | 23950 | 24000 | 23850 | 112 |
| 491 | 20240226 | 121200 | 1875639900 | 24000 | 23950 | 24000 | 23950 | 51 |
| 492 | 20240226 | 121100 | 1874418400 | 23950 | 23950 | 23950 | 23950 | 27 |
| 493 | 20240226 | 121000 | 1873771750 | 23900 | 23950 | 23950 | 23900 | 275 |
| 494 | 20240226 | 120900 | 1867187300 | 23950 | 23950 | 23950 | 23950 | 5 |
| 495 | 20240226 | 120800 | 1867067550 | 23950 | 24000 | 24000 | 23950 | 43 |
| 496 | 20240226 | 120700 | 1866036950 | 24050 | 24050 | 24050 | 24050 | 0 |
| 497 | 20240226 | 120600 | 1866036950 | 24050 | 24150 | 24150 | 24050 | 142 |
| 498 | 20240226 | 120500 | 1862611850 | 24150 | 24050 | 24150 | 24050 | 35 |
| 499 | 20240226 | 120400 | 1861769550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 500 | 20240226 | 120300 | 1861769550 | 23900 | 24000 | 24050 | 23900 | 870 |
| 501 | 20240226 | 120200 | 1840854650 | 23950 | 23950 | 23950 | 23950 | 126 |
| 502 | 20240226 | 120100 | 1837836950 | 23900 | 23950 | 23950 | 23900 | 45 |
| 503 | 20240226 | 120000 | 1836760350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 504 | 20240226 | 115900 | 1836760350 | 23900 | 23900 | 23900 | 23900 | 1 |
| 505 | 20240226 | 115800 | 1836736450 | 23850 | 23900 | 23900 | 23850 | 11 |
| 506 | 20240226 | 115700 | 1836473650 | 23900 | 23900 | 23900 | 23900 | 25 |
| 507 | 20240226 | 115600 | 1835876150 | 23900 | 23850 | 23900 | 23850 | 17 |
| 508 | 20240226 | 115500 | 1835470450 | 23900 | 23850 | 23900 | 23850 | 57 |
| 509 | 20240226 | 115400 | 1834108350 | 23900 | 23900 | 23900 | 23900 | 15 |
| 510 | 20240226 | 115300 | 1833749850 | 23850 | 23850 | 23850 | 23850 | 5 |
| 511 | 20240226 | 115200 | 1833630600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 512 | 20240226 | 115100 | 1833630600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 513 | 20240226 | 115000 | 1833630600 | 23900 | 23850 | 23900 | 23850 | 13 |
| 514 | 20240226 | 114900 | 1833320450 | 23750 | 23750 | 23750 | 23750 | 18 |
| 515 | 20240226 | 114800 | 1832892950 | 23850 | 23750 | 23850 | 23750 | 35 |
| 516 | 20240226 | 114700 | 1832060000 | 23750 | 23800 | 23800 | 23750 | 361 |
| 517 | 20240226 | 114600 | 1823473550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 518 | 20240226 | 114500 | 1823473550 | 23850 | 23850 | 23850 | 23850 | 17 |
| 519 | 20240226 | 114400 | 1823068100 | 23750 | 23750 | 23750 | 23750 | 5 |
| 520 | 20240226 | 114300 | 1822949350 | 23800 | 23850 | 23850 | 23800 | 21 |
| 521 | 20240226 | 114200 | 1822448550 | 23750 | 23750 | 23750 | 23750 | 6 |
| 522 | 20240226 | 114100 | 1822306050 | 23750 | 23800 | 23800 | 23750 | 233 |
| 523 | 20240226 | 114000 | 1816762300 | 23800 | 23750 | 23800 | 23750 | 63 |
| 524 | 20240226 | 113900 | 1815265050 | 23750 | 23750 | 23750 | 23750 | 2 |
| 525 | 20240226 | 113800 | 1815217550 | 23750 | 23800 | 23800 | 23750 | 32 |
| 526 | 20240226 | 113700 | 1814456100 | 23750 | 23750 | 23750 | 23750 | 4 |
| 527 | 20240226 | 113600 | 1814361100 | 23800 | 23800 | 23800 | 23800 | 13 |
| 528 | 20240226 | 113500 | 1814051700 | 23750 | 23750 | 23750 | 23750 | 3 |
| 529 | 20240226 | 113400 | 1813980450 | 23750 | 23750 | 23750 | 23750 | 7 |
| 530 | 20240226 | 113300 | 1813814200 | 23700 | 23700 | 23700 | 23700 | 3 |
| 531 | 20240226 | 113200 | 1813743100 | 23700 | 23750 | 23800 | 23700 | 299 |
| 532 | 20240226 | 113100 | 1806656550 | 23750 | 23750 | 23750 | 23750 | 79 |
| 533 | 20240226 | 113000 | 1804780300 | 23750 | 23750 | 23750 | 23750 | 25 |
| 534 | 20240226 | 112900 | 1804186550 | 23750 | 23750 | 23750 | 23750 | 4 |
| 535 | 20240226 | 112800 | 1804091550 | 23750 | 23750 | 23750 | 23750 | 10 |
| 536 | 20240226 | 112700 | 1803854050 | 23700 | 23750 | 23750 | 23700 | 40 |
| 537 | 20240226 | 112600 | 1802904650 | 23800 | 23750 | 23800 | 23750 | 14 |
| 538 | 20240226 | 112500 | 1802571500 | 23750 | 23750 | 23750 | 23750 | 47 |
| 539 | 20240226 | 112400 | 1801455250 | 23750 | 23700 | 23750 | 23650 | 172 |
| 540 | 20240226 | 112300 | 1797378900 | 23700 | 23800 | 23800 | 23700 | 745 |
| 541 | 20240226 | 112200 | 1779687100 | 23850 | 23950 | 23950 | 23850 | 143 |
| 542 | 20240226 | 112100 | 1776274750 | 23850 | 23950 | 23950 | 23850 | 2101 |
| 543 | 20240226 | 112000 | 1726041900 | 24000 | 23950 | 24000 | 23950 | 10 |
| 544 | 20240226 | 111900 | 1725802150 | 24000 | 24000 | 24000 | 23950 | 31 |
| 545 | 20240226 | 111800 | 1725058350 | 23950 | 23950 | 23950 | 23950 | 10 |
| 546 | 20240226 | 111700 | 1724818850 | 23950 | 24000 | 24000 | 23950 | 18 |
| 547 | 20240226 | 111600 | 1724387050 | 23950 | 24000 | 24000 | 23950 | 8 |
| 548 | 20240226 | 111500 | 1724195250 | 24000 | 23900 | 24000 | 23900 | 235 |
| 549 | 20240226 | 111400 | 1718578150 | 23900 | 23950 | 23950 | 23900 | 253 |
| 550 | 20240226 | 111300 | 1712520950 | 23950 | 23950 | 23950 | 23950 | 77 |
| 551 | 20240226 | 111200 | 1710676800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 552 | 20240226 | 111100 | 1710676800 | 23900 | 24000 | 24000 | 23900 | 703 |
| 553 | 20240226 | 111000 | 1693874800 | 23900 | 24000 | 24000 | 23900 | 80 |
| 554 | 20240226 | 110900 | 1691958300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 555 | 20240226 | 110800 | 1691958300 | 23950 | 23950 | 23950 | 23900 | 1216 |
| 556 | 20240226 | 110700 | 1662841250 | 23950 | 24000 | 24000 | 23950 | 581 |
| 557 | 20240226 | 110600 | 1648900250 | 24050 | 24100 | 24100 | 24050 | 159 |
| 558 | 20240226 | 110500 | 1645074800 | 24100 | 24100 | 24100 | 24100 | 123 |
| 559 | 20240226 | 110400 | 1642110500 | 24200 | 24200 | 24200 | 24150 | 16 |
| 560 | 20240226 | 110300 | 1641723800 | 24150 | 24200 | 24200 | 24150 | 20 |
| 561 | 20240226 | 110200 | 1641240300 | 24150 | 24150 | 24150 | 24150 | 23 |
| 562 | 20240226 | 110100 | 1640684850 | 24200 | 24100 | 24200 | 24100 | 11 |
| 563 | 20240226 | 110000 | 1640418750 | 24200 | 24150 | 24200 | 24150 | 50 |
| 564 | 20240226 | 105900 | 1639211200 | 24150 | 24150 | 24150 | 24150 | 39 |
| 565 | 20240226 | 105800 | 1638269350 | 24050 | 24100 | 24150 | 24050 | 840 |
| 566 | 20240226 | 105700 | 1617984900 | 24100 | 24150 | 24150 | 24100 | 91 |
| 567 | 20240226 | 105600 | 1615789800 | 24150 | 24100 | 24150 | 24100 | 53 |
| 568 | 20240226 | 105500 | 1614510400 | 24100 | 24050 | 24150 | 24050 | 33 |
| 569 | 20240226 | 105400 | 1613714550 | 24050 | 24250 | 24250 | 24050 | 144 |
| 570 | 20240226 | 105300 | 1610244250 | 24250 | 24250 | 24250 | 24250 | 21 |
| 571 | 20240226 | 105200 | 1609735000 | 24100 | 24250 | 24250 | 24100 | 50 |
| 572 | 20240226 | 105100 | 1608526000 | 24250 | 24100 | 24250 | 24100 | 146 |
| 573 | 20240226 | 105000 | 1605001000 | 24000 | 24250 | 24250 | 24000 | 345 |
| 574 | 20240226 | 104900 | 1596684550 | 24300 | 24000 | 24300 | 24000 | 1068 |
| 575 | 20240226 | 104800 | 1570853300 | 23950 | 23950 | 24100 | 23950 | 79 |
| 576 | 20240226 | 104700 | 1568959750 | 23900 | 24000 | 24000 | 23900 | 1953 |
| 577 | 20240226 | 104600 | 1522115850 | 24000 | 24050 | 24050 | 24000 | 463 |
| 578 | 20240226 | 104500 | 1510981750 | 24050 | 24100 | 24100 | 24050 | 90 |
| 579 | 20240226 | 104400 | 1508815450 | 24100 | 24150 | 24150 | 24100 | 130 |
| 580 | 20240226 | 104300 | 1505679450 | 24150 | 24150 | 24150 | 24150 | 65 |
| 581 | 20240226 | 104200 | 1504109700 | 24050 | 24150 | 24150 | 24050 | 36 |
| 582 | 20240226 | 104100 | 1503241450 | 24050 | 24100 | 24100 | 24050 | 287 |
| 583 | 20240226 | 104000 | 1496324800 | 24200 | 24250 | 24250 | 24200 | 79 |
| 584 | 20240226 | 103900 | 1494411750 | 24250 | 24150 | 24250 | 24150 | 51 |
| 585 | 20240226 | 103800 | 1493175350 | 24100 | 24150 | 24150 | 24100 | 75 |
| 586 | 20240226 | 103700 | 1491366850 | 24150 | 24150 | 24150 | 24150 | 49 |
| 587 | 20240226 | 103600 | 1490183500 | 24150 | 24100 | 24150 | 24100 | 79 |
| 588 | 20240226 | 103500 | 1488275750 | 24100 | 24150 | 24150 | 24100 | 196 |
| 589 | 20240226 | 103400 | 1483547100 | 24150 | 24150 | 24150 | 24150 | 148 |
| 590 | 20240226 | 103300 | 1479972900 | 24100 | 24250 | 24250 | 24100 | 1313 |
| 591 | 20240226 | 103200 | 1448306300 | 24250 | 24250 | 24250 | 24250 | 20 |
| 592 | 20240226 | 103100 | 1447821300 | 24250 | 24150 | 24250 | 24150 | 1065 |
| 593 | 20240226 | 103000 | 1422049000 | 24200 | 24050 | 24200 | 24050 | 250 |
| 594 | 20240226 | 102900 | 1416030450 | 24050 | 24150 | 24150 | 24050 | 688 |
| 595 | 20240226 | 102800 | 1399454650 | 24150 | 24150 | 24150 | 24150 | 133 |
| 596 | 20240226 | 102700 | 1396242700 | 24150 | 24150 | 24200 | 24150 | 25 |
| 597 | 20240226 | 102600 | 1395638400 | 24150 | 24200 | 24250 | 24150 | 154 |
| 598 | 20240226 | 102500 | 1391911250 | 24200 | 24200 | 24200 | 24200 | 6 |
| 599 | 20240226 | 102400 | 1391766050 | 24200 | 24200 | 24250 | 24200 | 85 |
| 600 | 20240226 | 102300 | 1389708050 | 24250 | 24250 | 24250 | 24200 | 78 |
| 601 | 20240226 | 102200 | 1387817450 | 24200 | 24150 | 24200 | 24150 | 157 |
| 602 | 20240226 | 102100 | 1384018950 | 24150 | 24150 | 24200 | 24150 | 29 |
| 603 | 20240226 | 102000 | 1383317600 | 24150 | 24150 | 24200 | 24150 | 206 |
| 604 | 20240226 | 101900 | 1378341200 | 24150 | 24200 | 24200 | 24150 | 101 |
| 605 | 20240226 | 101800 | 1375898800 | 24200 | 24150 | 24200 | 24150 | 61 |
| 606 | 20240226 | 101700 | 1374425600 | 24150 | 24300 | 24300 | 24150 | 47 |
| 607 | 20240226 | 101600 | 1373286050 | 24250 | 24250 | 24250 | 24250 | 35 |
| 608 | 20240226 | 101500 | 1372437300 | 24300 | 24300 | 24300 | 24300 | 103 |
| 609 | 20240226 | 101400 | 1369934400 | 24300 | 24300 | 24350 | 24300 | 276 |
| 610 | 20240226 | 101300 | 1363223150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 611 | 20240226 | 101200 | 1363223150 | 24250 | 24250 | 24250 | 24250 | 20 |
| 612 | 20240226 | 101100 | 1362738150 | 24150 | 24150 | 24150 | 24100 | 417 |
| 613 | 20240226 | 101000 | 1352668500 | 24100 | 24200 | 24200 | 24100 | 826 |
| 614 | 20240226 | 100900 | 1332723450 | 24150 | 24200 | 24200 | 24150 | 113 |
| 615 | 20240226 | 100800 | 1329990700 | 24250 | 24250 | 24250 | 24200 | 81 |
| 616 | 20240226 | 100700 | 1328028200 | 24250 | 24200 | 24250 | 24200 | 21 |
| 617 | 20240226 | 100600 | 1327519000 | 24150 | 24300 | 24300 | 24150 | 799 |
| 618 | 20240226 | 100500 | 1308172400 | 24300 | 24400 | 24450 | 24300 | 1093 |
| 619 | 20240226 | 100400 | 1281534100 | 24400 | 24400 | 24450 | 24400 | 155 |
| 620 | 20240226 | 100300 | 1277752050 | 24350 | 24500 | 24500 | 24350 | 562 |
| 621 | 20240226 | 100200 | 1264012550 | 24500 | 24500 | 24600 | 24500 | 650 |
| 622 | 20240226 | 100100 | 1248083350 | 24550 | 24600 | 24650 | 24500 | 599 |
| 623 | 20240226 | 100000 | 1233368050 | 24600 | 24600 | 24600 | 24550 | 75 |
| 624 | 20240226 | 095900 | 1231523850 | 24600 | 24600 | 24700 | 24550 | 2525 |
| 625 | 20240226 | 095800 | 1169358250 | 24550 | 24650 | 24650 | 24550 | 368 |
| 626 | 20240226 | 095700 | 1160300400 | 24650 | 24450 | 24650 | 24450 | 1744 |
| 627 | 20240226 | 095600 | 1117412350 | 24500 | 24600 | 24600 | 24450 | 411 |
| 628 | 20240226 | 095500 | 1107328350 | 24450 | 24500 | 24600 | 24400 | 2946 |
| 629 | 20240226 | 095400 | 1035035200 | 24550 | 24450 | 24550 | 24450 | 2784 |
| 630 | 20240226 | 095300 | 966849600 | 24450 | 24450 | 24500 | 24450 | 461 |
| 631 | 20240226 | 095200 | 955576550 | 24400 | 24350 | 24450 | 24350 | 507 |
| 632 | 20240226 | 095100 | 943207250 | 24350 | 24500 | 24500 | 24350 | 1690 |
| 633 | 20240226 | 095000 | 901926300 | 24450 | 24400 | 24500 | 24400 | 6496 |
| 634 | 20240226 | 094900 | 743183900 | 24350 | 24250 | 24350 | 24250 | 3459 |
| 635 | 20240226 | 094800 | 659098100 | 24200 | 24250 | 24250 | 24150 | 757 |
| 636 | 20240226 | 094700 | 640757850 | 24200 | 24200 | 24200 | 24200 | 320 |
| 637 | 20240226 | 094600 | 633013850 | 24250 | 24250 | 24250 | 24200 | 7 |
| 638 | 20240226 | 094500 | 632844350 | 24250 | 24200 | 24250 | 24200 | 362 |
| 639 | 20240226 | 094400 | 624083750 | 24200 | 24100 | 24200 | 24050 | 250 |
| 640 | 20240226 | 094300 | 618058850 | 24100 | 24100 | 24200 | 24050 | 433 |
| 641 | 20240226 | 094200 | 607631550 | 24200 | 24050 | 24250 | 24050 | 675 |
| 642 | 20240226 | 094100 | 591312150 | 24100 | 24150 | 24150 | 24100 | 1567 |
| 643 | 20240226 | 094000 | 553506500 | 24150 | 24250 | 24250 | 24100 | 442 |
| 644 | 20240226 | 093900 | 542839350 | 24250 | 24300 | 24350 | 24150 | 3948 |
| 645 | 20240226 | 093800 | 446977800 | 24300 | 24300 | 24350 | 24300 | 182 |
| 646 | 20240226 | 093700 | 442548900 | 24350 | 24300 | 24400 | 24300 | 822 |
| 647 | 20240226 | 093600 | 422511050 | 24300 | 24300 | 24400 | 24250 | 3518 |
| 648 | 20240226 | 093500 | 336941850 | 24250 | 24100 | 24250 | 24100 | 1847 |
| 649 | 20240226 | 093400 | 292245150 | 24150 | 24150 | 24150 | 24100 | 364 |
| 650 | 20240226 | 093300 | 283467900 | 24100 | 24000 | 24100 | 24000 | 1414 |
| 651 | 20240226 | 093200 | 249404450 | 24000 | 24050 | 24050 | 24000 | 348 |
| 652 | 20240226 | 093100 | 241049550 | 24000 | 23950 | 24000 | 23950 | 60 |
| 653 | 20240226 | 093000 | 239610050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 654 | 20240226 | 092900 | 239610050 | 23950 | 23950 | 23950 | 23950 | 175 |
| 655 | 20240226 | 092800 | 235418800 | 24000 | 24050 | 24050 | 24000 | 523 |
| 656 | 20240226 | 092700 | 222840700 | 24100 | 24100 | 24150 | 23850 | 607 |
| 657 | 20240226 | 092600 | 208199050 | 24050 | 23700 | 24150 | 23700 | 1784 |
| 658 | 20240226 | 092500 | 165320150 | 23650 | 23650 | 23650 | 23650 | 33 |
| 659 | 20240226 | 092400 | 164539700 | 23650 | 23650 | 23650 | 23600 | 18 |
| 660 | 20240226 | 092300 | 164114050 | 23600 | 23600 | 23600 | 23600 | 273 |
| 661 | 20240226 | 092200 | 157671250 | 23600 | 23600 | 23600 | 23600 | 142 |
| 662 | 20240226 | 092100 | 154320050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 663 | 20240226 | 092000 | 154320050 | 23550 | 23500 | 23550 | 23500 | 234 |
| 664 | 20240226 | 091900 | 148810700 | 23500 | 23450 | 23500 | 23450 | 157 |
| 665 | 20240226 | 091800 | 145126150 | 23400 | 23450 | 23450 | 23400 | 22 |
| 666 | 20240226 | 091700 | 144610950 | 23450 | 23450 | 23450 | 23400 | 553 |
| 667 | 20240226 | 091600 | 131654100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 668 | 20240226 | 091500 | 131654100 | 23450 | 23450 | 23450 | 23450 | 1 |
| 669 | 20240226 | 091400 | 131630650 | 23500 | 23450 | 23500 | 23400 | 451 |
| 670 | 20240226 | 091300 | 121072000 | 23450 | 23400 | 23500 | 23400 | 258 |
| 671 | 20240226 | 091200 | 115023800 | 23400 | 23400 | 23400 | 23350 | 1550 |
| 672 | 20240226 | 091100 | 78754350 | 23400 | 23500 | 23500 | 23400 | 1317 |
| 673 | 20240226 | 091000 | 47859700 | 23500 | 23550 | 23700 | 23500 | 125 |
| 674 | 20240226 | 090900 | 44908700 | 23550 | 23550 | 23550 | 23550 | 1 |
| 675 | 20240226 | 090800 | 44885150 | 23550 | 23550 | 23550 | 23550 | 1 |
| 676 | 20240226 | 090700 | 44861600 | 23450 | 23550 | 23550 | 23450 | 602 |
| 677 | 20240226 | 090600 | 30713950 | 23550 | 23700 | 23750 | 23550 | 339 |
| 678 | 20240226 | 090500 | 22726700 | 23700 | 23700 | 23700 | 23700 | 1 |
| 679 | 20240226 | 090400 | 22703000 | 23550 | 23700 | 23700 | 23550 | 20 |
| 680 | 20240226 | 090300 | 22231100 | 23600 | 23600 | 23600 | 23600 | 61 |
| 681 | 20240226 | 090200 | 20791500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 682 | 20240226 | 090100 | 20791500 | 23600 | 23400 | 23600 | 23400 | 663 |
| 683 | 20240226 | 090000 | 5152150 | 23550 | 23550 | 23550 | 23450 | 215 |