37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 203500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 3445 |
| 3 | 20240226 | 203400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20240226 | 203300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20240226 | 203200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20240226 | 203100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20240226 | 203000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20240226 | 202900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20240226 | 202800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20240226 | 202700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20240226 | 202600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20240226 | 202500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20240226 | 202400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20240226 | 202300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20240226 | 202200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20240226 | 202100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20240226 | 202000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20240226 | 201900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20240226 | 201800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20240226 | 201700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20240226 | 201600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20240226 | 201500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20240226 | 201400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20240226 | 201300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20240226 | 201200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20240226 | 201100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20240226 | 201000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20240226 | 200900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20240226 | 200800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20240226 | 200700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20240226 | 200600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20240226 | 200500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 3445 |
| 33 | 20240226 | 200400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20240226 | 200300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20240226 | 200200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20240226 | 200100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20240226 | 200000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20240226 | 195900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20240226 | 195800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20240226 | 195700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20240226 | 195600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20240226 | 195500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20240226 | 195400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20240226 | 195300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20240226 | 195200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20240226 | 195100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20240226 | 195000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20240226 | 194900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20240226 | 194800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20240226 | 194700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20240226 | 194600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20240226 | 194500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20240226 | 194400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20240226 | 194300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20240226 | 194200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20240226 | 194100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20240226 | 194000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20240226 | 193900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20240226 | 193800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20240226 | 193700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20240226 | 193600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20240226 | 193500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 3445 |
| 63 | 20240226 | 193400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20240226 | 193300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20240226 | 193200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20240226 | 193100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20240226 | 193000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20240226 | 192900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20240226 | 192800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20240226 | 192700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20240226 | 192600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20240226 | 192500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20240226 | 192400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20240226 | 192300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20240226 | 192200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20240226 | 192100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20240226 | 192000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20240226 | 191900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20240226 | 191800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20240226 | 191700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20240226 | 191600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20240226 | 191500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20240226 | 191400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20240226 | 191300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20240226 | 191200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20240226 | 191100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20240226 | 191000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20240226 | 190900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20240226 | 190800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20240226 | 190700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20240226 | 190600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20240226 | 190500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 3445 |
| 93 | 20240226 | 190400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20240226 | 190300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20240226 | 190200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20240226 | 190100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20240226 | 190000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20240226 | 185900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20240226 | 185800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20240226 | 185700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20240226 | 185600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20240226 | 185500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20240226 | 185400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20240226 | 185300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20240226 | 185200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20240226 | 185100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20240226 | 185000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20240226 | 184900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20240226 | 184800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20240226 | 184700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20240226 | 184600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20240226 | 184500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20240226 | 184400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20240226 | 184300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20240226 | 184200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20240226 | 184100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20240226 | 184000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20240226 | 183900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20240226 | 183800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20240226 | 183700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20240226 | 183600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20240226 | 183500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 3445 |
| 123 | 20240226 | 183400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20240226 | 183300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20240226 | 183200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20240226 | 183100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20240226 | 183000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20240226 | 182900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20240226 | 182800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20240226 | 182700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20240226 | 182600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20240226 | 182500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20240226 | 182400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20240226 | 182300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20240226 | 182200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20240226 | 182100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20240226 | 182000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20240226 | 181900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20240226 | 181800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20240226 | 181700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20240226 | 181600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20240226 | 181500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20240226 | 181400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20240226 | 181300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20240226 | 181200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20240226 | 181100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20240226 | 181000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20240226 | 180900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20240226 | 180800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20240226 | 180700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20240226 | 180600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20240226 | 180500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 3445 |
| 153 | 20240226 | 180400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20240226 | 180300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20240226 | 180200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20240226 | 180100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20240226 | 180000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20240226 | 175900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20240226 | 175800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20240226 | 175700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20240226 | 175600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20240226 | 175500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20240226 | 175400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20240226 | 175300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20240226 | 175200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20240226 | 175100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20240226 | 175000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20240226 | 174900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20240226 | 174800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20240226 | 174700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20240226 | 174600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20240226 | 174500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20240226 | 174400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20240226 | 174300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20240226 | 174200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20240226 | 174100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20240226 | 174000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20240226 | 173900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20240226 | 173800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20240226 | 173700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20240226 | 173600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20240226 | 173500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 3445 |
| 183 | 20240226 | 173400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20240226 | 173300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20240226 | 173200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20240226 | 173100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20240226 | 173000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20240226 | 172900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20240226 | 172800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20240226 | 172700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20240226 | 172600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20240226 | 172500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20240226 | 172400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20240226 | 172300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20240226 | 172200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20240226 | 172100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20240226 | 172000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20240226 | 171900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20240226 | 171800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20240226 | 171700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20240226 | 171600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20240226 | 171500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20240226 | 171400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20240226 | 171300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20240226 | 171200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20240226 | 171100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20240226 | 171000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20240226 | 170900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20240226 | 170800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20240226 | 170700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20240226 | 170600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20240226 | 170500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 3445 |
| 213 | 20240226 | 170400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20240226 | 170300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20240226 | 170200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20240226 | 170100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20240226 | 170000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20240226 | 165900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20240226 | 165800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20240226 | 165700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20240226 | 165600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20240226 | 165500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20240226 | 165400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20240226 | 165300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20240226 | 165200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20240226 | 165100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20240226 | 165000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 228 | 20240226 | 164900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 229 | 20240226 | 164800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 230 | 20240226 | 164700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 231 | 20240226 | 164600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 232 | 20240226 | 164500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 233 | 20240226 | 164400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 234 | 20240226 | 164300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 235 | 20240226 | 164200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 236 | 20240226 | 164100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 237 | 20240226 | 164000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 238 | 20240226 | 163900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 239 | 20240226 | 163800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 240 | 20240226 | 163700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 241 | 20240226 | 163600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 242 | 20240226 | 163500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 3445 |
| 243 | 20240226 | 163400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 244 | 20240226 | 163300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 245 | 20240226 | 163200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 246 | 20240226 | 163100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 247 | 20240226 | 163000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 248 | 20240226 | 162900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 249 | 20240226 | 162800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 250 | 20240226 | 162700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 251 | 20240226 | 162600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 252 | 20240226 | 162500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 253 | 20240226 | 162400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 254 | 20240226 | 162300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 255 | 20240226 | 162200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 256 | 20240226 | 162100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 257 | 20240226 | 162000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 258 | 20240226 | 161900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 259 | 20240226 | 161800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 260 | 20240226 | 161700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 261 | 20240226 | 161600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 262 | 20240226 | 161500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 263 | 20240226 | 161400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 264 | 20240226 | 161300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 265 | 20240226 | 161200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 266 | 20240226 | 161100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 267 | 20240226 | 161000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 268 | 20240226 | 160900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 269 | 20240226 | 160800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 270 | 20240226 | 160700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 271 | 20240226 | 160600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 272 | 20240226 | 160500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 3445 |
| 273 | 20240226 | 160400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 274 | 20240226 | 160300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 275 | 20240226 | 160200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 276 | 20240226 | 160100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 277 | 20240226 | 160000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 278 | 20240226 | 155900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 279 | 20240226 | 155800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 280 | 20240226 | 155700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 281 | 20240226 | 155600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 282 | 20240226 | 155500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 283 | 20240226 | 155400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 284 | 20240226 | 155300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 285 | 20240226 | 155200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 286 | 20240226 | 155100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 287 | 20240226 | 155000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 288 | 20240226 | 154900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 289 | 20240226 | 154800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 290 | 20240226 | 154700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 291 | 20240226 | 154600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 292 | 20240226 | 154500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 293 | 20240226 | 154400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 294 | 20240226 | 154300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 295 | 20240226 | 154200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 296 | 20240226 | 154100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 297 | 20240226 | 154000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 298 | 20240226 | 153900 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 299 | 20240226 | 153800 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 300 | 20240226 | 153700 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 301 | 20240226 | 153600 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 302 | 20240226 | 153500 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 3445 |
| 303 | 20240226 | 153400 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 304 | 20240226 | 153300 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 305 | 20240226 | 153200 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 306 | 20240226 | 153100 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 307 | 20240226 | 153000 | 4985412300 | 32100 | 32100 | 32100 | 32100 | 3445 |
| 308 | 20240226 | 152900 | 4874827800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 309 | 20240226 | 152800 | 4874827800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 310 | 20240226 | 152700 | 4874827800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 311 | 20240226 | 152600 | 4874827800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 312 | 20240226 | 152500 | 4874827800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 313 | 20240226 | 152400 | 4874827800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 314 | 20240226 | 152300 | 4874827800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 315 | 20240226 | 152200 | 4874827800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 316 | 20240226 | 152100 | 4874827800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 317 | 20240226 | 152000 | 4874827800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 318 | 20240226 | 151900 | 4874827800 | 32100 | 32000 | 32100 | 32000 | 317 |
| 319 | 20240226 | 151800 | 4864674650 | 32050 | 32050 | 32050 | 32050 | 130 |
| 320 | 20240226 | 151700 | 4860508150 | 32000 | 32050 | 32100 | 32000 | 337 |
| 321 | 20240226 | 151600 | 4849713250 | 32050 | 32050 | 32100 | 32050 | 965 |
| 322 | 20240226 | 151500 | 4818739350 | 32050 | 32000 | 32100 | 32000 | 2537 |
| 323 | 20240226 | 151400 | 4737396450 | 32000 | 32000 | 32050 | 31950 | 286 |
| 324 | 20240226 | 151300 | 4728244950 | 32000 | 32000 | 32050 | 31950 | 131 |
| 325 | 20240226 | 151200 | 4724050150 | 32000 | 32000 | 32000 | 32000 | 224 |
| 326 | 20240226 | 151100 | 4716882150 | 32050 | 32000 | 32050 | 32000 | 173 |
| 327 | 20240226 | 151000 | 4711343500 | 32000 | 32000 | 32050 | 32000 | 1991 |
| 328 | 20240226 | 150900 | 4647624850 | 32000 | 31950 | 32000 | 31950 | 96 |
| 329 | 20240226 | 150800 | 4644553700 | 31950 | 31950 | 32000 | 31950 | 160 |
| 330 | 20240226 | 150700 | 4639438600 | 31950 | 31900 | 32000 | 31900 | 1106 |
| 331 | 20240226 | 150600 | 4604111000 | 31850 | 31850 | 31950 | 31850 | 178 |
| 332 | 20240226 | 150500 | 4598435750 | 31850 | 31950 | 31950 | 31850 | 144 |
| 333 | 20240226 | 150400 | 4593846750 | 31900 | 31900 | 31950 | 31900 | 194 |
| 334 | 20240226 | 150300 | 4587655000 | 31900 | 31850 | 31900 | 31850 | 427 |
| 335 | 20240226 | 150200 | 4574038800 | 31900 | 31850 | 31900 | 31850 | 66 |
| 336 | 20240226 | 150100 | 4571936000 | 31900 | 31900 | 31900 | 31850 | 129 |
| 337 | 20240226 | 150000 | 4567824400 | 31850 | 31850 | 31900 | 31850 | 221 |
| 338 | 20240226 | 145900 | 4560783200 | 31900 | 31850 | 31900 | 31850 | 507 |
| 339 | 20240226 | 145800 | 4544628900 | 31850 | 31850 | 31900 | 31850 | 77 |
| 340 | 20240226 | 145700 | 4542176400 | 31900 | 31900 | 31900 | 31850 | 350 |
| 341 | 20240226 | 145600 | 4531019200 | 31900 | 31900 | 31950 | 31850 | 1079 |
| 342 | 20240226 | 145500 | 4496596400 | 31900 | 31850 | 31900 | 31850 | 69 |
| 343 | 20240226 | 145400 | 4494398150 | 31900 | 31900 | 31950 | 31850 | 1336 |
| 344 | 20240226 | 145300 | 4451780900 | 31900 | 31900 | 31950 | 31900 | 139 |
| 345 | 20240226 | 145200 | 4447345800 | 31950 | 31950 | 31950 | 31900 | 192 |
| 346 | 20240226 | 145100 | 4441211600 | 31950 | 31950 | 31950 | 31900 | 59 |
| 347 | 20240226 | 145000 | 4439326700 | 31900 | 31950 | 31950 | 31900 | 235 |
| 348 | 20240226 | 144900 | 4431829700 | 31900 | 31900 | 31950 | 31900 | 421 |
| 349 | 20240226 | 144800 | 4418394450 | 31950 | 31950 | 31950 | 31900 | 238 |
| 350 | 20240226 | 144700 | 4410792800 | 31900 | 31950 | 31950 | 31900 | 221 |
| 351 | 20240226 | 144600 | 4403736950 | 31950 | 31900 | 31950 | 31900 | 91 |
| 352 | 20240226 | 144500 | 4400832000 | 31950 | 31950 | 31950 | 31900 | 323 |
| 353 | 20240226 | 144400 | 4390515150 | 31950 | 31900 | 32000 | 31900 | 850 |
| 354 | 20240226 | 144300 | 4363352200 | 31950 | 31950 | 31950 | 31950 | 134 |
| 355 | 20240226 | 144200 | 4359070900 | 31950 | 31900 | 31950 | 31900 | 66 |
| 356 | 20240226 | 144100 | 4356962250 | 31900 | 32000 | 32000 | 31900 | 84 |
| 357 | 20240226 | 144000 | 4354278450 | 32000 | 31950 | 32000 | 31900 | 440 |
| 358 | 20240226 | 143900 | 4340208000 | 31950 | 31950 | 32000 | 31950 | 93 |
| 359 | 20240226 | 143800 | 4337234050 | 31950 | 31950 | 31950 | 31950 | 3 |
| 360 | 20240226 | 143700 | 4337138200 | 31950 | 31950 | 32000 | 31950 | 89 |
| 361 | 20240226 | 143600 | 4334292000 | 31950 | 31900 | 31950 | 31900 | 47 |
| 362 | 20240226 | 143500 | 4332792650 | 31950 | 31900 | 31950 | 31900 | 158 |
| 363 | 20240226 | 143400 | 4327746900 | 31900 | 31950 | 31950 | 31900 | 248 |
| 364 | 20240226 | 143300 | 4319825950 | 32000 | 31950 | 32000 | 31950 | 106 |
| 365 | 20240226 | 143200 | 4316436650 | 31950 | 31950 | 32000 | 31950 | 469 |
| 366 | 20240226 | 143100 | 4301449500 | 31950 | 32000 | 32050 | 31950 | 248 |
| 367 | 20240226 | 143000 | 4293515100 | 32000 | 32000 | 32050 | 32000 | 72 |
| 368 | 20240226 | 142900 | 4291207600 | 32000 | 32050 | 32050 | 32000 | 184 |
| 369 | 20240226 | 142800 | 4285319300 | 32050 | 32000 | 32050 | 32000 | 81 |
| 370 | 20240226 | 142700 | 4282723450 | 32050 | 32000 | 32050 | 32000 | 67 |
| 371 | 20240226 | 142600 | 4280576450 | 32000 | 32000 | 32050 | 32000 | 185 |
| 372 | 20240226 | 142500 | 4274656250 | 32000 | 32000 | 32050 | 32000 | 54 |
| 373 | 20240226 | 142400 | 4272925650 | 32000 | 32000 | 32000 | 32000 | 134 |
| 374 | 20240226 | 142300 | 4268637650 | 32000 | 32000 | 32050 | 31950 | 1057 |
| 375 | 20240226 | 142200 | 4234813900 | 32000 | 32050 | 32050 | 32000 | 42 |
| 376 | 20240226 | 142100 | 4233469850 | 32050 | 32050 | 32050 | 32000 | 205 |
| 377 | 20240226 | 142000 | 4226903000 | 32050 | 32000 | 32050 | 32000 | 422 |
| 378 | 20240226 | 141900 | 4213384000 | 32000 | 32050 | 32050 | 32000 | 235 |
| 379 | 20240226 | 141800 | 4205863950 | 32050 | 32050 | 32050 | 32000 | 206 |
| 380 | 20240226 | 141700 | 4199263700 | 32050 | 32050 | 32050 | 32050 | 222 |
| 381 | 20240226 | 141600 | 4192148600 | 32100 | 32050 | 32100 | 32050 | 64 |
| 382 | 20240226 | 141500 | 4190094550 | 32050 | 32050 | 32050 | 32000 | 378 |
| 383 | 20240226 | 141400 | 4177979750 | 32000 | 32000 | 32050 | 32000 | 254 |
| 384 | 20240226 | 141300 | 4169844250 | 32050 | 32000 | 32050 | 32000 | 133 |
| 385 | 20240226 | 141200 | 4165585600 | 32050 | 32000 | 32050 | 32000 | 91 |
| 386 | 20240226 | 141100 | 4162673300 | 32050 | 32000 | 32050 | 32000 | 88 |
| 387 | 20240226 | 141000 | 4159854550 | 32000 | 32000 | 32050 | 32000 | 113 |
| 388 | 20240226 | 140900 | 4156238500 | 32050 | 32000 | 32050 | 32000 | 114 |
| 389 | 20240226 | 140800 | 4152587550 | 32000 | 32000 | 32000 | 31950 | 275 |
| 390 | 20240226 | 140700 | 4143790450 | 32000 | 32000 | 32000 | 32000 | 110 |
| 391 | 20240226 | 140600 | 4140270450 | 32000 | 32000 | 32050 | 32000 | 87 |
| 392 | 20240226 | 140500 | 4137483850 | 32050 | 32050 | 32050 | 32000 | 48 |
| 393 | 20240226 | 140400 | 4135947750 | 32000 | 31950 | 32000 | 31950 | 55 |
| 394 | 20240226 | 140300 | 4134188150 | 31950 | 32050 | 32050 | 31950 | 146 |
| 395 | 20240226 | 140200 | 4129514850 | 31950 | 32050 | 32050 | 31950 | 2 |
| 396 | 20240226 | 140100 | 4129450850 | 31950 | 32000 | 32050 | 31900 | 1335 |
| 397 | 20240226 | 140000 | 4086745950 | 32050 | 32050 | 32050 | 32050 | 6 |
| 398 | 20240226 | 135900 | 4086553650 | 32050 | 32000 | 32050 | 32000 | 179 |
| 399 | 20240226 | 135800 | 4080823050 | 32000 | 32050 | 32050 | 32000 | 32 |
| 400 | 20240226 | 135700 | 4079798850 | 32050 | 32000 | 32050 | 32000 | 62 |
| 401 | 20240226 | 135600 | 4077812150 | 32000 | 32050 | 32050 | 32000 | 393 |
| 402 | 20240226 | 135500 | 4065233250 | 32050 | 32050 | 32050 | 32050 | 1049 |
| 403 | 20240226 | 135400 | 4031612800 | 32000 | 32000 | 32000 | 32000 | 80 |
| 404 | 20240226 | 135300 | 4029052800 | 32000 | 32000 | 32000 | 32000 | 166 |
| 405 | 20240226 | 135200 | 4023740800 | 32000 | 31900 | 32000 | 31900 | 370 |
| 406 | 20240226 | 135100 | 4011916750 | 31900 | 32000 | 32000 | 31900 | 519 |
| 407 | 20240226 | 135000 | 3995346850 | 31950 | 31950 | 32000 | 31950 | 168 |
| 408 | 20240226 | 134900 | 3989979150 | 31950 | 32000 | 32000 | 31950 | 59 |
| 409 | 20240226 | 134800 | 3988091500 | 31950 | 32000 | 32000 | 31950 | 123 |
| 410 | 20240226 | 134700 | 3984156500 | 32000 | 32000 | 32050 | 32000 | 78 |
| 411 | 20240226 | 134600 | 3981657850 | 32050 | 32000 | 32050 | 32000 | 82 |
| 412 | 20240226 | 134500 | 3979033800 | 32050 | 32000 | 32050 | 32000 | 373 |
| 413 | 20240226 | 134400 | 3967095100 | 32050 | 32050 | 32050 | 32050 | 91 |
| 414 | 20240226 | 134300 | 3964178550 | 32050 | 32050 | 32050 | 32050 | 1 |
| 415 | 20240226 | 134200 | 3964146500 | 32000 | 32000 | 32050 | 32000 | 64 |
| 416 | 20240226 | 134100 | 3962095900 | 32000 | 32000 | 32000 | 32000 | 511 |
| 417 | 20240226 | 134000 | 3945743900 | 32050 | 32050 | 32050 | 32000 | 65 |
| 418 | 20240226 | 133900 | 3943660700 | 32000 | 32050 | 32050 | 32000 | 107 |
| 419 | 20240226 | 133800 | 3940234050 | 32050 | 32000 | 32050 | 32000 | 107 |
| 420 | 20240226 | 133700 | 3936805050 | 32050 | 32000 | 32050 | 32000 | 64 |
| 421 | 20240226 | 133600 | 3934753900 | 32050 | 32000 | 32050 | 32000 | 41 |
| 422 | 20240226 | 133500 | 3933441850 | 32050 | 32000 | 32050 | 32000 | 119 |
| 423 | 20240226 | 133400 | 3929629550 | 32000 | 32000 | 32000 | 32000 | 9 |
| 424 | 20240226 | 133300 | 3929341550 | 32050 | 32050 | 32050 | 32000 | 133 |
| 425 | 20240226 | 133200 | 3925080950 | 32050 | 32050 | 32050 | 32050 | 77 |
| 426 | 20240226 | 133100 | 3922613100 | 32000 | 32000 | 32000 | 32000 | 3 |
| 427 | 20240226 | 133000 | 3922517100 | 32000 | 32000 | 32050 | 32000 | 183 |
| 428 | 20240226 | 132900 | 3916657950 | 32000 | 32000 | 32000 | 32000 | 102 |
| 429 | 20240226 | 132800 | 3913393950 | 32000 | 32000 | 32000 | 32000 | 62 |
| 430 | 20240226 | 132700 | 3911409950 | 31950 | 32000 | 32000 | 31950 | 79 |
| 431 | 20240226 | 132600 | 3908883300 | 31950 | 32000 | 32000 | 31950 | 632 |
| 432 | 20240226 | 132500 | 3888660750 | 32000 | 31950 | 32000 | 31950 | 102 |
| 433 | 20240226 | 132400 | 3885401700 | 31950 | 32000 | 32000 | 31950 | 110 |
| 434 | 20240226 | 132300 | 3881886700 | 31950 | 31900 | 31950 | 31900 | 380 |
| 435 | 20240226 | 132200 | 3869746100 | 31900 | 31900 | 31900 | 31900 | 1 |
| 436 | 20240226 | 132100 | 3869714200 | 31950 | 31900 | 31950 | 31900 | 55 |
| 437 | 20240226 | 132000 | 3867957050 | 31900 | 31900 | 31950 | 31900 | 59 |
| 438 | 20240226 | 131900 | 3866072350 | 31900 | 31900 | 31950 | 31900 | 15 |
| 439 | 20240226 | 131800 | 3865593800 | 31950 | 31850 | 31950 | 31850 | 419 |
| 440 | 20240226 | 131700 | 3852239150 | 31850 | 31950 | 31950 | 31850 | 1044 |
| 441 | 20240226 | 131600 | 3818932600 | 31950 | 31900 | 31950 | 31900 | 55 |
| 442 | 20240226 | 131500 | 3817175450 | 31900 | 31950 | 31950 | 31900 | 69 |
| 443 | 20240226 | 131400 | 3814971750 | 31900 | 31900 | 31900 | 31900 | 44 |
| 444 | 20240226 | 131300 | 3813568150 | 31950 | 31900 | 31950 | 31900 | 149 |
| 445 | 20240226 | 131200 | 3808814550 | 31900 | 31900 | 31900 | 31850 | 197 |
| 446 | 20240226 | 131100 | 3802530350 | 31900 | 31900 | 31900 | 31850 | 182 |
| 447 | 20240226 | 131000 | 3796724850 | 31900 | 31900 | 31900 | 31850 | 60 |
| 448 | 20240226 | 130900 | 3794810950 | 31900 | 31900 | 31900 | 31850 | 24 |
| 449 | 20240226 | 130800 | 3794045400 | 31900 | 31850 | 31900 | 31850 | 109 |
| 450 | 20240226 | 130700 | 3790568400 | 31850 | 31900 | 31900 | 31850 | 18 |
| 451 | 20240226 | 130600 | 3789994550 | 31900 | 31900 | 31950 | 31850 | 113 |
| 452 | 20240226 | 130500 | 3786389750 | 31900 | 31900 | 31900 | 31900 | 55 |
| 453 | 20240226 | 130400 | 3784635250 | 31950 | 31900 | 31950 | 31900 | 82 |
| 454 | 20240226 | 130300 | 3782016400 | 31950 | 31900 | 31950 | 31850 | 731 |
| 455 | 20240226 | 130200 | 3758701450 | 31850 | 31900 | 31900 | 31850 | 69 |
| 456 | 20240226 | 130100 | 3756502650 | 31900 | 31800 | 31900 | 31800 | 169 |
| 457 | 20240226 | 130000 | 3751117250 | 31850 | 31900 | 31900 | 31800 | 196 |
| 458 | 20240226 | 125900 | 3744874150 | 31900 | 31850 | 31900 | 31800 | 166 |
| 459 | 20240226 | 125800 | 3739587000 | 31800 | 31850 | 31850 | 31800 | 137 |
| 460 | 20240226 | 125700 | 3735227800 | 31850 | 31850 | 31850 | 31800 | 130 |
| 461 | 20240226 | 125600 | 3731092400 | 31800 | 31800 | 31850 | 31800 | 305 |
| 462 | 20240226 | 125500 | 3721385200 | 31850 | 31800 | 31850 | 31800 | 108 |
| 463 | 20240226 | 125400 | 3717949950 | 31800 | 31850 | 31900 | 31800 | 150 |
| 464 | 20240226 | 125300 | 3713174100 | 31900 | 31900 | 31900 | 31800 | 244 |
| 465 | 20240226 | 125200 | 3705403100 | 31900 | 31800 | 31900 | 31800 | 100 |
| 466 | 20240226 | 125100 | 3702219800 | 31800 | 31800 | 31850 | 31800 | 172 |
| 467 | 20240226 | 125000 | 3696746750 | 31800 | 31800 | 31850 | 31800 | 85 |
| 468 | 20240226 | 124900 | 3694043400 | 31800 | 31850 | 31900 | 31800 | 129 |
| 469 | 20240226 | 124800 | 3689934400 | 31850 | 31900 | 31900 | 31850 | 94 |
| 470 | 20240226 | 124700 | 3686940050 | 31900 | 31850 | 31900 | 31850 | 162 |
| 471 | 20240226 | 124600 | 3681777100 | 31900 | 31900 | 31900 | 31850 | 102 |
| 472 | 20240226 | 124500 | 3678525650 | 31900 | 31850 | 31900 | 31850 | 72 |
| 473 | 20240226 | 124400 | 3676232200 | 31850 | 31850 | 31900 | 31850 | 168 |
| 474 | 20240226 | 124300 | 3670878750 | 31850 | 31850 | 31850 | 31850 | 109 |
| 475 | 20240226 | 124200 | 3667407100 | 31900 | 31900 | 31900 | 31900 | 67 |
| 476 | 20240226 | 124100 | 3665269800 | 31900 | 31850 | 31900 | 31850 | 12 |
| 477 | 20240226 | 124000 | 3664887300 | 31900 | 31800 | 31900 | 31800 | 735 |
| 478 | 20240226 | 123900 | 3641495650 | 31800 | 31900 | 31900 | 31800 | 332 |
| 479 | 20240226 | 123800 | 3630923950 | 31900 | 31850 | 31900 | 31850 | 11 |
| 480 | 20240226 | 123700 | 3630573500 | 31850 | 31850 | 31900 | 31850 | 231 |
| 481 | 20240226 | 123600 | 3623208450 | 31850 | 31900 | 31900 | 31850 | 74 |
| 482 | 20240226 | 123500 | 3620849650 | 31850 | 31900 | 31900 | 31850 | 106 |
| 483 | 20240226 | 123400 | 3617470900 | 31850 | 31900 | 31900 | 31850 | 74 |
| 484 | 20240226 | 123300 | 3615110350 | 31850 | 31900 | 31900 | 31850 | 56 |
| 485 | 20240226 | 123200 | 3613326650 | 31900 | 31850 | 31900 | 31850 | 58 |
| 486 | 20240226 | 123100 | 3611476700 | 31900 | 31900 | 31900 | 31900 | 3 |
| 487 | 20240226 | 123000 | 3611381000 | 31900 | 31850 | 31900 | 31850 | 161 |
| 488 | 20240226 | 122900 | 3606250500 | 31850 | 31850 | 31850 | 31850 | 58 |
| 489 | 20240226 | 122800 | 3604403200 | 31850 | 31900 | 31900 | 31850 | 25 |
| 490 | 20240226 | 122700 | 3603606750 | 31900 | 31800 | 31900 | 31800 | 57 |
| 491 | 20240226 | 122600 | 3601791300 | 31850 | 31850 | 31850 | 31800 | 456 |
| 492 | 20240226 | 122500 | 3587277150 | 31900 | 31900 | 31900 | 31850 | 76 |
| 493 | 20240226 | 122400 | 3584853650 | 31850 | 31800 | 31850 | 31800 | 350 |
| 494 | 20240226 | 122300 | 3573707350 | 31850 | 31800 | 31850 | 31800 | 265 |
| 495 | 20240226 | 122200 | 3565272600 | 31850 | 31800 | 31850 | 31800 | 443 |
| 496 | 20240226 | 122100 | 3551181950 | 31800 | 31750 | 31800 | 31750 | 215 |
| 497 | 20240226 | 122000 | 3544352950 | 31750 | 31750 | 31750 | 31700 | 1086 |
| 498 | 20240226 | 121900 | 3509888050 | 31700 | 31700 | 31750 | 31700 | 721 |
| 499 | 20240226 | 121800 | 3487024850 | 31700 | 31750 | 31800 | 31700 | 2664 |
| 500 | 20240226 | 121700 | 3402441600 | 31750 | 31850 | 31850 | 31750 | 3104 |
| 501 | 20240226 | 121600 | 3303752700 | 31850 | 31850 | 31850 | 31800 | 2931 |
| 502 | 20240226 | 121500 | 3210400400 | 31850 | 31950 | 31950 | 31850 | 2561 |
| 503 | 20240226 | 121400 | 3128676900 | 31900 | 31900 | 31950 | 31900 | 215 |
| 504 | 20240226 | 121300 | 3121817400 | 31900 | 31900 | 32000 | 31900 | 198 |
| 505 | 20240226 | 121200 | 3115497600 | 31900 | 31900 | 31950 | 31900 | 177 |
| 506 | 20240226 | 121100 | 3109851250 | 31900 | 31950 | 32000 | 31900 | 560 |
| 507 | 20240226 | 121000 | 3091981250 | 31950 | 32000 | 32000 | 31950 | 452 |
| 508 | 20240226 | 120900 | 3077537250 | 31900 | 31900 | 32000 | 31900 | 60 |
| 509 | 20240226 | 120800 | 3075620050 | 31900 | 32000 | 32000 | 31900 | 95 |
| 510 | 20240226 | 120700 | 3072582750 | 31900 | 31900 | 32000 | 31900 | 429 |
| 511 | 20240226 | 120600 | 3058873600 | 31900 | 31950 | 32000 | 31900 | 759 |
| 512 | 20240226 | 120500 | 3034638400 | 31950 | 31950 | 32000 | 31950 | 377 |
| 513 | 20240226 | 120400 | 3022585450 | 31950 | 31950 | 32000 | 31950 | 419 |
| 514 | 20240226 | 120300 | 3009195750 | 31950 | 32000 | 32000 | 31950 | 243 |
| 515 | 20240226 | 120200 | 3001421600 | 31950 | 32000 | 32000 | 31950 | 104 |
| 516 | 20240226 | 120100 | 2998097850 | 31950 | 32000 | 32000 | 31950 | 83 |
| 517 | 20240226 | 120000 | 2995443050 | 32000 | 31950 | 32000 | 31950 | 78 |
| 518 | 20240226 | 115900 | 2992950900 | 31950 | 32000 | 32000 | 31950 | 88 |
| 519 | 20240226 | 115800 | 2990135650 | 31950 | 32000 | 32000 | 31950 | 134 |
| 520 | 20240226 | 115700 | 2985851500 | 32000 | 31950 | 32000 | 31950 | 296 |
| 521 | 20240226 | 115600 | 2976394200 | 31950 | 32000 | 32000 | 31950 | 93 |
| 522 | 20240226 | 115500 | 2973418850 | 31950 | 31950 | 32000 | 31950 | 36 |
| 523 | 20240226 | 115400 | 2972268350 | 32000 | 31950 | 32000 | 31950 | 83 |
| 524 | 20240226 | 115300 | 2969612400 | 32000 | 31950 | 32000 | 31950 | 683 |
| 525 | 20240226 | 115200 | 2947783750 | 31950 | 32000 | 32000 | 31950 | 80 |
| 526 | 20240226 | 115100 | 2945224550 | 31950 | 31950 | 32000 | 31950 | 283 |
| 527 | 20240226 | 115000 | 2936170150 | 31950 | 32000 | 32000 | 31950 | 62 |
| 528 | 20240226 | 114900 | 2934188750 | 32000 | 32000 | 32000 | 32000 | 60 |
| 529 | 20240226 | 114800 | 2932268750 | 31950 | 31950 | 32000 | 31950 | 138 |
| 530 | 20240226 | 114700 | 2927855850 | 32000 | 32000 | 32000 | 31950 | 228 |
| 531 | 20240226 | 114600 | 2920564900 | 31950 | 32000 | 32000 | 31950 | 95 |
| 532 | 20240226 | 114500 | 2917526950 | 32000 | 31950 | 32000 | 31950 | 65 |
| 533 | 20240226 | 114400 | 2915450150 | 31950 | 31950 | 32000 | 31950 | 277 |
| 534 | 20240226 | 114300 | 2906597350 | 31950 | 31950 | 32000 | 31950 | 236 |
| 535 | 20240226 | 114200 | 2899057050 | 31950 | 31950 | 32000 | 31950 | 106 |
| 536 | 20240226 | 114100 | 2895666650 | 31950 | 32000 | 32000 | 31950 | 134 |
| 537 | 20240226 | 114000 | 2891385200 | 31950 | 31950 | 32000 | 31950 | 121 |
| 538 | 20240226 | 113900 | 2887516650 | 31950 | 31950 | 32000 | 31950 | 161 |
| 539 | 20240226 | 113800 | 2882370050 | 31950 | 32000 | 32000 | 31950 | 76 |
| 540 | 20240226 | 113700 | 2879941600 | 32000 | 32000 | 32050 | 31950 | 3299 |
| 541 | 20240226 | 113600 | 2774372850 | 32000 | 32050 | 32050 | 32000 | 119 |
| 542 | 20240226 | 113500 | 2770563350 | 32000 | 32000 | 32050 | 32000 | 177 |
| 543 | 20240226 | 113400 | 2764896750 | 32000 | 32050 | 32050 | 32000 | 521 |
| 544 | 20240226 | 113300 | 2748205400 | 32050 | 32050 | 32100 | 32050 | 949 |
| 545 | 20240226 | 113200 | 2717789900 | 32050 | 32100 | 32100 | 32050 | 446 |
| 546 | 20240226 | 113100 | 2703491300 | 32100 | 32100 | 32100 | 32100 | 235 |
| 547 | 20240226 | 113000 | 2695947800 | 32100 | 32200 | 32200 | 32100 | 902 |
| 548 | 20240226 | 112900 | 2666951900 | 32200 | 32200 | 32200 | 32200 | 156 |
| 549 | 20240226 | 112800 | 2661928700 | 32250 | 32250 | 32250 | 32250 | 61 |
| 550 | 20240226 | 112700 | 2659961450 | 32250 | 32250 | 32250 | 32250 | 59 |
| 551 | 20240226 | 112600 | 2658058700 | 32250 | 32250 | 32250 | 32250 | 14 |
| 552 | 20240226 | 112500 | 2657607200 | 32250 | 32200 | 32250 | 32200 | 195 |
| 553 | 20240226 | 112400 | 2651324150 | 32200 | 32250 | 32250 | 32200 | 54 |
| 554 | 20240226 | 112300 | 2649585300 | 32250 | 32250 | 32250 | 32250 | 344 |
| 555 | 20240226 | 112200 | 2638491300 | 32250 | 32250 | 32250 | 32250 | 167 |
| 556 | 20240226 | 112100 | 2633105550 | 32200 | 32250 | 32250 | 32200 | 541 |
| 557 | 20240226 | 112000 | 2615681100 | 32300 | 32250 | 32300 | 32250 | 158 |
| 558 | 20240226 | 111900 | 2610577950 | 32250 | 32300 | 32300 | 32250 | 77 |
| 559 | 20240226 | 111800 | 2608094450 | 32250 | 32250 | 32300 | 32250 | 52 |
| 560 | 20240226 | 111700 | 2606417200 | 32250 | 32250 | 32250 | 32250 | 79 |
| 561 | 20240226 | 111600 | 2603869450 | 32250 | 32300 | 32300 | 32250 | 179 |
| 562 | 20240226 | 111500 | 2598092050 | 32300 | 32300 | 32300 | 32250 | 270 |
| 563 | 20240226 | 111400 | 2589371150 | 32250 | 32150 | 32300 | 32150 | 2228 |
| 564 | 20240226 | 111300 | 2517559550 | 32150 | 32200 | 32200 | 32150 | 391 |
| 565 | 20240226 | 111200 | 2504971300 | 32200 | 32200 | 32200 | 32200 | 10 |
| 566 | 20240226 | 111100 | 2504649300 | 32150 | 32050 | 32150 | 32050 | 130 |
| 567 | 20240226 | 111000 | 2500474350 | 32050 | 32100 | 32100 | 32050 | 114 |
| 568 | 20240226 | 110900 | 2496817150 | 32050 | 32100 | 32100 | 32050 | 728 |
| 569 | 20240226 | 110800 | 2473470250 | 32150 | 32100 | 32150 | 32100 | 275 |
| 570 | 20240226 | 110700 | 2464629100 | 32150 | 32100 | 32150 | 32100 | 56 |
| 571 | 20240226 | 110600 | 2462831200 | 32150 | 32100 | 32150 | 32100 | 61 |
| 572 | 20240226 | 110500 | 2460870400 | 32100 | 32150 | 32150 | 32100 | 89 |
| 573 | 20240226 | 110400 | 2458009100 | 32150 | 32100 | 32150 | 32100 | 81 |
| 574 | 20240226 | 110300 | 2455408650 | 32200 | 32100 | 32200 | 32100 | 183 |
| 575 | 20240226 | 110200 | 2449520400 | 32100 | 32200 | 32200 | 32100 | 945 |
| 576 | 20240226 | 110100 | 2419149150 | 32200 | 32150 | 32200 | 32150 | 122 |
| 577 | 20240226 | 110000 | 2415224150 | 32100 | 32150 | 32150 | 32100 | 21 |
| 578 | 20240226 | 105900 | 2414549500 | 32200 | 32150 | 32200 | 32150 | 66 |
| 579 | 20240226 | 105800 | 2412427550 | 32100 | 32200 | 32200 | 32100 | 55 |
| 580 | 20240226 | 105700 | 2410656850 | 32150 | 32150 | 32150 | 32100 | 59 |
| 581 | 20240226 | 105600 | 2408762400 | 32150 | 32150 | 32150 | 32100 | 193 |
| 582 | 20240226 | 105500 | 2402560600 | 32100 | 32100 | 32100 | 32100 | 11 |
| 583 | 20240226 | 105400 | 2402207500 | 32100 | 32100 | 32100 | 32050 | 276 |
| 584 | 20240226 | 105300 | 2393348250 | 32100 | 32050 | 32100 | 32050 | 692 |
| 585 | 20240226 | 105200 | 2371136150 | 32050 | 32050 | 32100 | 32050 | 109 |
| 586 | 20240226 | 105100 | 2367640100 | 32050 | 32050 | 32100 | 32050 | 67 |
| 587 | 20240226 | 105000 | 2365490150 | 32050 | 32050 | 32100 | 32050 | 49 |
| 588 | 20240226 | 104900 | 2363919600 | 32050 | 32100 | 32100 | 32050 | 55 |
| 589 | 20240226 | 104800 | 2362154250 | 32100 | 32050 | 32100 | 32050 | 637 |
| 590 | 20240226 | 104700 | 2341706600 | 32100 | 32000 | 32100 | 32000 | 151 |
| 591 | 20240226 | 104600 | 2336864750 | 32100 | 32100 | 32100 | 32050 | 853 |
| 592 | 20240226 | 104500 | 2309520900 | 32050 | 32100 | 32100 | 32050 | 60 |
| 593 | 20240226 | 104400 | 2307596850 | 32100 | 32050 | 32100 | 32050 | 57 |
| 594 | 20240226 | 104300 | 2305767200 | 32050 | 32050 | 32050 | 32050 | 112 |
| 595 | 20240226 | 104200 | 2302177600 | 32050 | 32050 | 32050 | 32000 | 90 |
| 596 | 20240226 | 104100 | 2299293150 | 32000 | 32000 | 32000 | 32000 | 11 |
| 597 | 20240226 | 104000 | 2298941150 | 32000 | 32050 | 32050 | 32000 | 94 |
| 598 | 20240226 | 103900 | 2295930200 | 32050 | 32050 | 32050 | 32000 | 75 |
| 599 | 20240226 | 103800 | 2293526800 | 32050 | 32050 | 32050 | 32000 | 474 |
| 600 | 20240226 | 103700 | 2278337650 | 32050 | 32050 | 32100 | 32050 | 107 |
| 601 | 20240226 | 103600 | 2274905400 | 32050 | 32050 | 32100 | 32050 | 268 |
| 602 | 20240226 | 103500 | 2266315950 | 32100 | 32100 | 32100 | 32050 | 135 |
| 603 | 20240226 | 103400 | 2261986050 | 32100 | 32050 | 32100 | 32050 | 105 |
| 604 | 20240226 | 103300 | 2258618150 | 32050 | 32050 | 32050 | 32050 | 64 |
| 605 | 20240226 | 103200 | 2256566950 | 32050 | 32000 | 32050 | 32000 | 126 |
| 606 | 20240226 | 103100 | 2252528900 | 32000 | 32100 | 32100 | 32000 | 156 |
| 607 | 20240226 | 103000 | 2247529100 | 32100 | 32050 | 32100 | 32050 | 214 |
| 608 | 20240226 | 102900 | 2240670300 | 32050 | 32050 | 32100 | 32050 | 52 |
| 609 | 20240226 | 102800 | 2239003650 | 32100 | 32050 | 32100 | 32050 | 108 |
| 610 | 20240226 | 102700 | 2235539650 | 32050 | 32050 | 32050 | 32050 | 34 |
| 611 | 20240226 | 102600 | 2234449950 | 32000 | 32050 | 32050 | 32000 | 48 |
| 612 | 20240226 | 102500 | 2232913850 | 32050 | 32050 | 32100 | 32050 | 236 |
| 613 | 20240226 | 102400 | 2225347400 | 32050 | 32000 | 32050 | 32000 | 696 |
| 614 | 20240226 | 102300 | 2203063850 | 32050 | 32050 | 32050 | 32050 | 53 |
| 615 | 20240226 | 102200 | 2201365200 | 32000 | 32000 | 32050 | 32000 | 409 |
| 616 | 20240226 | 102100 | 2188259300 | 32000 | 31950 | 32000 | 31900 | 65 |
| 617 | 20240226 | 102000 | 2186184950 | 31950 | 32000 | 32050 | 31950 | 118 |
| 618 | 20240226 | 101900 | 2182407650 | 31950 | 31900 | 31950 | 31900 | 684 |
| 619 | 20240226 | 101800 | 2160559400 | 31900 | 31900 | 31950 | 31900 | 163 |
| 620 | 20240226 | 101700 | 2155357100 | 31900 | 31950 | 31950 | 31900 | 113 |
| 621 | 20240226 | 101600 | 2151750400 | 31950 | 31900 | 31950 | 31900 | 209 |
| 622 | 20240226 | 101500 | 2145080200 | 31900 | 31950 | 31950 | 31900 | 111 |
| 623 | 20240226 | 101400 | 2141536100 | 31950 | 31950 | 31950 | 31900 | 124 |
| 624 | 20240226 | 101300 | 2137577200 | 31950 | 31900 | 31950 | 31900 | 164 |
| 625 | 20240226 | 101200 | 2132340800 | 31950 | 31950 | 31950 | 31900 | 142 |
| 626 | 20240226 | 101100 | 2127808400 | 31950 | 31950 | 32050 | 31900 | 169 |
| 627 | 20240226 | 101000 | 2122414050 | 31900 | 31900 | 32050 | 31900 | 879 |
| 628 | 20240226 | 100900 | 2094321900 | 31900 | 31900 | 31900 | 31900 | 319 |
| 629 | 20240226 | 100800 | 2084145800 | 31950 | 31950 | 32000 | 31950 | 1058 |
| 630 | 20240226 | 100700 | 2050340100 | 31950 | 31950 | 32000 | 31950 | 48 |
| 631 | 20240226 | 100600 | 2048806400 | 31950 | 32000 | 32000 | 31950 | 60 |
| 632 | 20240226 | 100500 | 2046886700 | 32000 | 32000 | 32000 | 31950 | 42 |
| 633 | 20240226 | 100400 | 2045543000 | 32000 | 31950 | 32000 | 31950 | 795 |
| 634 | 20240226 | 100300 | 2020139850 | 31950 | 31950 | 32000 | 31950 | 459 |
| 635 | 20240226 | 100200 | 2005455800 | 31950 | 31950 | 32000 | 31950 | 485 |
| 636 | 20240226 | 100100 | 1989940000 | 32000 | 31950 | 32000 | 31950 | 185 |
| 637 | 20240226 | 100000 | 1984026200 | 31950 | 31950 | 32000 | 31950 | 205 |
| 638 | 20240226 | 095900 | 1977476350 | 31950 | 31950 | 32000 | 31950 | 304 |
| 639 | 20240226 | 095800 | 1967760900 | 31950 | 32000 | 32000 | 31950 | 143 |
| 640 | 20240226 | 095700 | 1963189450 | 31950 | 31950 | 31950 | 31950 | 222 |
| 641 | 20240226 | 095600 | 1956096550 | 31950 | 31950 | 32000 | 31950 | 168 |
| 642 | 20240226 | 095500 | 1950726300 | 32000 | 32050 | 32050 | 31950 | 110 |
| 643 | 20240226 | 095400 | 1947204850 | 32100 | 31950 | 32100 | 31950 | 379 |
| 644 | 20240226 | 095300 | 1935074100 | 32000 | 31950 | 32000 | 31950 | 2063 |
| 645 | 20240226 | 095200 | 1869145900 | 32000 | 31950 | 32000 | 31950 | 1754 |
| 646 | 20240226 | 095100 | 1813100350 | 31950 | 32050 | 32050 | 31950 | 643 |
| 647 | 20240226 | 095000 | 1792527650 | 32000 | 32050 | 32050 | 32000 | 361 |
| 648 | 20240226 | 094900 | 1780975050 | 32100 | 32100 | 32100 | 32050 | 119 |
| 649 | 20240226 | 094800 | 1777158300 | 32100 | 32150 | 32150 | 32100 | 48 |
| 650 | 20240226 | 094700 | 1775616150 | 32100 | 32150 | 32150 | 32100 | 401 |
| 651 | 20240226 | 094600 | 1762730050 | 32150 | 32100 | 32200 | 32050 | 1134 |
| 652 | 20240226 | 094500 | 1726311450 | 32100 | 32100 | 32150 | 32100 | 107 |
| 653 | 20240226 | 094400 | 1722876700 | 32100 | 32050 | 32150 | 32050 | 231 |
| 654 | 20240226 | 094300 | 1715463700 | 32050 | 32100 | 32100 | 32000 | 174 |
| 655 | 20240226 | 094200 | 1709887850 | 32100 | 32000 | 32100 | 32000 | 104 |
| 656 | 20240226 | 094100 | 1706554700 | 32050 | 32050 | 32050 | 32050 | 10 |
| 657 | 20240226 | 094000 | 1706234200 | 32050 | 32050 | 32100 | 32050 | 194 |
| 658 | 20240226 | 093900 | 1700013400 | 32100 | 32050 | 32100 | 32000 | 292 |
| 659 | 20240226 | 093800 | 1690643250 | 32000 | 32000 | 32100 | 32000 | 638 |
| 660 | 20240226 | 093700 | 1670216850 | 32050 | 32100 | 32100 | 32050 | 932 |
| 661 | 20240226 | 093600 | 1640309950 | 32150 | 32100 | 32150 | 32100 | 318 |
| 662 | 20240226 | 093500 | 1630088400 | 32150 | 32150 | 32200 | 32150 | 589 |
| 663 | 20240226 | 093400 | 1611147800 | 32200 | 32200 | 32200 | 32200 | 187 |
| 664 | 20240226 | 093300 | 1605126400 | 32150 | 32200 | 32200 | 32150 | 107 |
| 665 | 20240226 | 093200 | 1601681200 | 32200 | 32150 | 32200 | 32150 | 211 |
| 666 | 20240226 | 093100 | 1594890000 | 32200 | 32250 | 32250 | 32200 | 110 |
| 667 | 20240226 | 093000 | 1591347550 | 32250 | 32150 | 32250 | 32150 | 855 |
| 668 | 20240226 | 092900 | 1563784900 | 32150 | 32200 | 32200 | 32150 | 472 |
| 669 | 20240226 | 092800 | 1548604550 | 32200 | 32150 | 32200 | 32150 | 492 |
| 670 | 20240226 | 092700 | 1532772050 | 32250 | 32150 | 32250 | 32150 | 600 |
| 671 | 20240226 | 092600 | 1513458800 | 32200 | 32200 | 32200 | 32100 | 1316 |
| 672 | 20240226 | 092500 | 1471167450 | 32200 | 32150 | 32200 | 32150 | 241 |
| 673 | 20240226 | 092400 | 1463407950 | 32200 | 32250 | 32250 | 32200 | 1659 |
| 674 | 20240226 | 092300 | 1409944600 | 32250 | 32250 | 32300 | 32200 | 430 |
| 675 | 20240226 | 092200 | 1396069300 | 32300 | 32200 | 32300 | 32200 | 3009 |
| 676 | 20240226 | 092100 | 1299125550 | 32200 | 31900 | 32200 | 31900 | 2240 |
| 677 | 20240226 | 092000 | 1227266850 | 31850 | 31850 | 31900 | 31800 | 358 |
| 678 | 20240226 | 091900 | 1215866250 | 31850 | 31850 | 31850 | 31800 | 412 |
| 679 | 20240226 | 091800 | 1202747000 | 31850 | 31950 | 32000 | 31800 | 2561 |
| 680 | 20240226 | 091700 | 1121210300 | 31950 | 31900 | 31950 | 31850 | 1330 |
| 681 | 20240226 | 091600 | 1078800000 | 31850 | 31850 | 31900 | 31800 | 1143 |
| 682 | 20240226 | 091500 | 1042403250 | 31850 | 31850 | 31900 | 31750 | 2412 |
| 683 | 20240226 | 091400 | 965635050 | 31800 | 31850 | 31850 | 31750 | 2361 |
| 684 | 20240226 | 091300 | 890595600 | 31850 | 31900 | 31950 | 31750 | 2408 |
| 685 | 20240226 | 091200 | 813853800 | 31900 | 32000 | 32050 | 31900 | 1567 |
| 686 | 20240226 | 091100 | 763781200 | 32000 | 32150 | 32150 | 32000 | 5001 |
| 687 | 20240226 | 091000 | 603496750 | 32100 | 32300 | 32300 | 32100 | 3784 |
| 688 | 20240226 | 090900 | 481645650 | 32250 | 32400 | 32400 | 32250 | 2976 |
| 689 | 20240226 | 090800 | 385469350 | 32350 | 32400 | 32450 | 32350 | 478 |
| 690 | 20240226 | 090700 | 369981800 | 32450 | 32350 | 32450 | 32350 | 631 |
| 691 | 20240226 | 090600 | 349552950 | 32350 | 32500 | 32500 | 32350 | 802 |
| 692 | 20240226 | 090500 | 323557550 | 32500 | 32550 | 32550 | 32450 | 1596 |
| 693 | 20240226 | 090400 | 271712950 | 32550 | 32600 | 32600 | 32550 | 666 |
| 694 | 20240226 | 090300 | 250024600 | 32600 | 32650 | 32650 | 32500 | 850 |
| 695 | 20240226 | 090200 | 222346550 | 32600 | 32600 | 32650 | 32600 | 1499 |
| 696 | 20240226 | 090100 | 173456050 | 32600 | 32550 | 32600 | 32450 | 1236 |
| 697 | 20240226 | 090000 | 133227500 | 32550 | 32750 | 32750 | 32550 | 4069 |