36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 201900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 6007 |
| 3 | 20240226 | 201800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 4 | 20240226 | 201700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 5 | 20240226 | 201600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 6 | 20240226 | 201500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 7 | 20240226 | 201400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 8 | 20240226 | 201300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 9 | 20240226 | 201200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 10 | 20240226 | 201100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 11 | 20240226 | 201000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 12 | 20240226 | 200900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 13 | 20240226 | 200800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 14 | 20240226 | 200700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 15 | 20240226 | 200600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 16 | 20240226 | 200500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 17 | 20240226 | 200400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 18 | 20240226 | 200300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 19 | 20240226 | 200200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 20 | 20240226 | 200100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 21 | 20240226 | 200000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 22 | 20240226 | 195900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 23 | 20240226 | 195800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 24 | 20240226 | 195700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 25 | 20240226 | 195600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 26 | 20240226 | 195500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 27 | 20240226 | 195400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 28 | 20240226 | 195300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 29 | 20240226 | 195200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 30 | 20240226 | 195100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 31 | 20240226 | 195000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 32 | 20240226 | 194900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 6007 |
| 33 | 20240226 | 194800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 34 | 20240226 | 194700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 35 | 20240226 | 194600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 36 | 20240226 | 194500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 37 | 20240226 | 194400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 38 | 20240226 | 194300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 39 | 20240226 | 194200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 40 | 20240226 | 194100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 41 | 20240226 | 194000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 42 | 20240226 | 193900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 43 | 20240226 | 193800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 44 | 20240226 | 193700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 45 | 20240226 | 193600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 46 | 20240226 | 193500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 47 | 20240226 | 193400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 48 | 20240226 | 193300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 49 | 20240226 | 193200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 50 | 20240226 | 193100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 51 | 20240226 | 193000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 52 | 20240226 | 192900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 53 | 20240226 | 192800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 54 | 20240226 | 192700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 55 | 20240226 | 192600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 56 | 20240226 | 192500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 57 | 20240226 | 192400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 58 | 20240226 | 192300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 59 | 20240226 | 192200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 60 | 20240226 | 192100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 61 | 20240226 | 192000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 62 | 20240226 | 191900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 6007 |
| 63 | 20240226 | 191800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 64 | 20240226 | 191700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 65 | 20240226 | 191600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 66 | 20240226 | 191500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 67 | 20240226 | 191400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 68 | 20240226 | 191300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 69 | 20240226 | 191200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 70 | 20240226 | 191100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 71 | 20240226 | 191000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 72 | 20240226 | 190900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 73 | 20240226 | 190800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 74 | 20240226 | 190700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 75 | 20240226 | 190600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 76 | 20240226 | 190500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 77 | 20240226 | 190400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 78 | 20240226 | 190300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 79 | 20240226 | 190200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 80 | 20240226 | 190100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 81 | 20240226 | 190000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 82 | 20240226 | 185900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 83 | 20240226 | 185800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 84 | 20240226 | 185700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 85 | 20240226 | 185600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 86 | 20240226 | 185500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 87 | 20240226 | 185400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 88 | 20240226 | 185300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 89 | 20240226 | 185200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 90 | 20240226 | 185100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 91 | 20240226 | 185000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 92 | 20240226 | 184900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 6007 |
| 93 | 20240226 | 184800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 94 | 20240226 | 184700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 95 | 20240226 | 184600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 96 | 20240226 | 184500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 97 | 20240226 | 184400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 98 | 20240226 | 184300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 99 | 20240226 | 184200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 100 | 20240226 | 184100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 101 | 20240226 | 184000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 102 | 20240226 | 183900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 103 | 20240226 | 183800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 104 | 20240226 | 183700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 105 | 20240226 | 183600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 106 | 20240226 | 183500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 107 | 20240226 | 183400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 108 | 20240226 | 183300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 109 | 20240226 | 183200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 110 | 20240226 | 183100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 111 | 20240226 | 183000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 112 | 20240226 | 182900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 113 | 20240226 | 182800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 114 | 20240226 | 182700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 115 | 20240226 | 182600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 116 | 20240226 | 182500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 117 | 20240226 | 182400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 118 | 20240226 | 182300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 119 | 20240226 | 182200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 120 | 20240226 | 182100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 121 | 20240226 | 182000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 122 | 20240226 | 181900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 6007 |
| 123 | 20240226 | 181800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 124 | 20240226 | 181700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 125 | 20240226 | 181600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 126 | 20240226 | 181500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 127 | 20240226 | 181400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 128 | 20240226 | 181300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 129 | 20240226 | 181200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 130 | 20240226 | 181100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 131 | 20240226 | 181000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 132 | 20240226 | 180900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 133 | 20240226 | 180800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 134 | 20240226 | 180700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 135 | 20240226 | 180600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 136 | 20240226 | 180500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 137 | 20240226 | 180400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 138 | 20240226 | 180300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 139 | 20240226 | 180200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 140 | 20240226 | 180100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 141 | 20240226 | 180000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 142 | 20240226 | 175900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 143 | 20240226 | 175800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 144 | 20240226 | 175700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 145 | 20240226 | 175600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 146 | 20240226 | 175500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 147 | 20240226 | 175400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 148 | 20240226 | 175300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 149 | 20240226 | 175200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 150 | 20240226 | 175100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 151 | 20240226 | 175000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 152 | 20240226 | 174900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 6007 |
| 153 | 20240226 | 174800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 154 | 20240226 | 174700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 155 | 20240226 | 174600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 156 | 20240226 | 174500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 157 | 20240226 | 174400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 158 | 20240226 | 174300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 159 | 20240226 | 174200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 160 | 20240226 | 174100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 161 | 20240226 | 174000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 162 | 20240226 | 173900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 163 | 20240226 | 173800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 164 | 20240226 | 173700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 165 | 20240226 | 173600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 166 | 20240226 | 173500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 167 | 20240226 | 173400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 168 | 20240226 | 173300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 169 | 20240226 | 173200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 170 | 20240226 | 173100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 171 | 20240226 | 173000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 172 | 20240226 | 172900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 173 | 20240226 | 172800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 174 | 20240226 | 172700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 175 | 20240226 | 172600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 176 | 20240226 | 172500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 177 | 20240226 | 172400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 178 | 20240226 | 172300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 179 | 20240226 | 172200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 180 | 20240226 | 172100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 181 | 20240226 | 172000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 182 | 20240226 | 171900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 6007 |
| 183 | 20240226 | 171800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 184 | 20240226 | 171700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 185 | 20240226 | 171600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 186 | 20240226 | 171500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 187 | 20240226 | 171400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 188 | 20240226 | 171300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 189 | 20240226 | 171200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 190 | 20240226 | 171100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 191 | 20240226 | 171000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 192 | 20240226 | 170900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 193 | 20240226 | 170800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 194 | 20240226 | 170700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 195 | 20240226 | 170600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 196 | 20240226 | 170500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 197 | 20240226 | 170400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 198 | 20240226 | 170300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 199 | 20240226 | 170200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 200 | 20240226 | 170100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 201 | 20240226 | 170000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 202 | 20240226 | 165900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 203 | 20240226 | 165800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 204 | 20240226 | 165700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 205 | 20240226 | 165600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 206 | 20240226 | 165500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 207 | 20240226 | 165400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 208 | 20240226 | 165300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 209 | 20240226 | 165200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 210 | 20240226 | 165100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 211 | 20240226 | 165000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 212 | 20240226 | 164900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 6007 |
| 213 | 20240226 | 164800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 214 | 20240226 | 164700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 215 | 20240226 | 164600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 216 | 20240226 | 164500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 217 | 20240226 | 164400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 218 | 20240226 | 164300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 219 | 20240226 | 164200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 220 | 20240226 | 164100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 221 | 20240226 | 164000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 222 | 20240226 | 163900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 223 | 20240226 | 163800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 224 | 20240226 | 163700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 225 | 20240226 | 163600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 226 | 20240226 | 163500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 227 | 20240226 | 163400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 228 | 20240226 | 163300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 229 | 20240226 | 163200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 230 | 20240226 | 163100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 231 | 20240226 | 163000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 232 | 20240226 | 162900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 233 | 20240226 | 162800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 234 | 20240226 | 162700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 235 | 20240226 | 162600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 236 | 20240226 | 162500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 237 | 20240226 | 162400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 238 | 20240226 | 162300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 239 | 20240226 | 162200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 240 | 20240226 | 162100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 241 | 20240226 | 162000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 242 | 20240226 | 161900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 6007 |
| 243 | 20240226 | 161800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 244 | 20240226 | 161700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 245 | 20240226 | 161600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 246 | 20240226 | 161500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 247 | 20240226 | 161400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 248 | 20240226 | 161300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 249 | 20240226 | 161200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 250 | 20240226 | 161100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 251 | 20240226 | 161000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 252 | 20240226 | 160900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 253 | 20240226 | 160800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 254 | 20240226 | 160700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 255 | 20240226 | 160600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 256 | 20240226 | 160500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 257 | 20240226 | 160400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 258 | 20240226 | 160300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 259 | 20240226 | 160200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 260 | 20240226 | 160100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 261 | 20240226 | 160000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 262 | 20240226 | 155900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 263 | 20240226 | 155800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 264 | 20240226 | 155700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 265 | 20240226 | 155600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 266 | 20240226 | 155500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 267 | 20240226 | 155400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 268 | 20240226 | 155300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 269 | 20240226 | 155200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 270 | 20240226 | 155100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 271 | 20240226 | 155000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 272 | 20240226 | 154900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 6007 |
| 273 | 20240226 | 154800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 274 | 20240226 | 154700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 275 | 20240226 | 154600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 276 | 20240226 | 154500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 277 | 20240226 | 154400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 278 | 20240226 | 154300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 279 | 20240226 | 154200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 280 | 20240226 | 154100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 281 | 20240226 | 154000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 282 | 20240226 | 153900 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 283 | 20240226 | 153800 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 284 | 20240226 | 153700 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 285 | 20240226 | 153600 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 286 | 20240226 | 153500 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 287 | 20240226 | 153400 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 288 | 20240226 | 153300 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 289 | 20240226 | 153200 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 290 | 20240226 | 153100 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 291 | 20240226 | 153000 | 11405031700 | 40050 | 40050 | 40050 | 40050 | 6007 |
| 292 | 20240226 | 152900 | 11164451350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 293 | 20240226 | 152800 | 11164451350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 294 | 20240226 | 152700 | 11164451350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 295 | 20240226 | 152600 | 11164451350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 296 | 20240226 | 152500 | 11164451350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 297 | 20240226 | 152400 | 11164451350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 298 | 20240226 | 152300 | 11164451350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 299 | 20240226 | 152200 | 11164451350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 300 | 20240226 | 152100 | 11164451350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 301 | 20240226 | 152000 | 11164451350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 302 | 20240226 | 151900 | 11164451350 | 40200 | 40100 | 40250 | 40100 | 1821 |
| 303 | 20240226 | 151800 | 11091230450 | 40250 | 40000 | 40300 | 40000 | 6986 |
| 304 | 20240226 | 151700 | 10811029550 | 40000 | 39950 | 40050 | 39950 | 1707 |
| 305 | 20240226 | 151600 | 10742726050 | 40000 | 40000 | 40050 | 39950 | 2826 |
| 306 | 20240226 | 151500 | 10629701500 | 40050 | 40000 | 40050 | 39950 | 2914 |
| 307 | 20240226 | 151400 | 10513089000 | 40050 | 39800 | 40050 | 39800 | 19750 |
| 308 | 20240226 | 151300 | 9723813350 | 39850 | 39850 | 39850 | 39800 | 2270 |
| 309 | 20240226 | 151200 | 9633368300 | 39850 | 39550 | 39850 | 39550 | 7175 |
| 310 | 20240226 | 151100 | 9348035600 | 39550 | 39500 | 39550 | 39400 | 460 |
| 311 | 20240226 | 151000 | 9329858150 | 39500 | 39650 | 39700 | 39500 | 1638 |
| 312 | 20240226 | 150900 | 9264951950 | 39600 | 39300 | 39650 | 39250 | 16104 |
| 313 | 20240226 | 150800 | 8629307850 | 39250 | 39100 | 39250 | 39100 | 3404 |
| 314 | 20240226 | 150700 | 8495859300 | 39150 | 39050 | 39150 | 39050 | 1262 |
| 315 | 20240226 | 150600 | 8446507850 | 39100 | 39050 | 39100 | 39050 | 63 |
| 316 | 20240226 | 150500 | 8444044600 | 39050 | 39050 | 39100 | 39050 | 147 |
| 317 | 20240226 | 150400 | 8438302200 | 39050 | 39050 | 39050 | 39000 | 213 |
| 318 | 20240226 | 150300 | 8429985850 | 39100 | 39050 | 39100 | 39050 | 670 |
| 319 | 20240226 | 150200 | 8403806950 | 39050 | 39000 | 39050 | 39000 | 1048 |
| 320 | 20240226 | 150100 | 8362934100 | 39050 | 39000 | 39050 | 39000 | 160 |
| 321 | 20240226 | 150000 | 8356689100 | 39000 | 39050 | 39050 | 39000 | 383 |
| 322 | 20240226 | 145900 | 8341751850 | 39050 | 39000 | 39050 | 39000 | 106 |
| 323 | 20240226 | 145800 | 8337615400 | 39050 | 39100 | 39150 | 39050 | 77 |
| 324 | 20240226 | 145700 | 8334606150 | 39100 | 39150 | 39150 | 39050 | 1836 |
| 325 | 20240226 | 145600 | 8262740550 | 39150 | 39050 | 39150 | 39000 | 1177 |
| 326 | 20240226 | 145500 | 8216722600 | 39050 | 39000 | 39100 | 38950 | 487 |
| 327 | 20240226 | 145400 | 8197707500 | 39050 | 39000 | 39100 | 38900 | 3929 |
| 328 | 20240226 | 145300 | 8044355000 | 38950 | 38900 | 38950 | 38900 | 616 |
| 329 | 20240226 | 145200 | 8020362150 | 38900 | 38850 | 38900 | 38850 | 246 |
| 330 | 20240226 | 145100 | 8010792800 | 38850 | 38850 | 38850 | 38850 | 276 |
| 331 | 20240226 | 145000 | 8000070200 | 38800 | 38800 | 38900 | 38800 | 382 |
| 332 | 20240226 | 144900 | 7985229600 | 38850 | 38850 | 39050 | 38850 | 1251 |
| 333 | 20240226 | 144800 | 7936433000 | 38850 | 38850 | 38850 | 38800 | 819 |
| 334 | 20240226 | 144700 | 7904654850 | 38800 | 38800 | 38800 | 38800 | 2631 |
| 335 | 20240226 | 144600 | 7802572050 | 38800 | 38850 | 38850 | 38800 | 21 |
| 336 | 20240226 | 144500 | 7801757050 | 38850 | 38850 | 38850 | 38800 | 69 |
| 337 | 20240226 | 144400 | 7799077650 | 38850 | 38950 | 39000 | 38800 | 2917 |
| 338 | 20240226 | 144300 | 7685594400 | 38950 | 38950 | 38950 | 38950 | 63 |
| 339 | 20240226 | 144200 | 7683140550 | 39000 | 39000 | 39000 | 38950 | 922 |
| 340 | 20240226 | 144100 | 7647182750 | 39000 | 39000 | 39000 | 38950 | 96 |
| 341 | 20240226 | 144000 | 7643439000 | 39000 | 38900 | 39000 | 38900 | 33 |
| 342 | 20240226 | 143900 | 7642154900 | 38900 | 38850 | 39000 | 38850 | 383 |
| 343 | 20240226 | 143800 | 7627245750 | 38900 | 38950 | 38950 | 38850 | 957 |
| 344 | 20240226 | 143700 | 7590018800 | 38900 | 38900 | 38950 | 38900 | 10 |
| 345 | 20240226 | 143600 | 7589629750 | 38950 | 38900 | 38950 | 38900 | 70 |
| 346 | 20240226 | 143500 | 7586904150 | 39000 | 38900 | 39000 | 38900 | 28 |
| 347 | 20240226 | 143400 | 7585812900 | 38900 | 38950 | 38950 | 38900 | 41 |
| 348 | 20240226 | 143300 | 7584216700 | 38950 | 38950 | 39000 | 38950 | 231 |
| 349 | 20240226 | 143200 | 7575218100 | 39000 | 38950 | 39000 | 38950 | 8 |
| 350 | 20240226 | 143100 | 7574906150 | 39050 | 39000 | 39050 | 39000 | 838 |
| 351 | 20240226 | 143000 | 7542222000 | 39000 | 39000 | 39000 | 39000 | 1652 |
| 352 | 20240226 | 142900 | 7477794000 | 39000 | 38950 | 39000 | 38900 | 1337 |
| 353 | 20240226 | 142800 | 7425710750 | 38900 | 38900 | 38900 | 38850 | 1871 |
| 354 | 20240226 | 142700 | 7352928950 | 38900 | 38900 | 38900 | 38900 | 1 |
| 355 | 20240226 | 142600 | 7352890050 | 38900 | 38850 | 38900 | 38850 | 114 |
| 356 | 20240226 | 142500 | 7348461100 | 38850 | 38900 | 38900 | 38850 | 131 |
| 357 | 20240226 | 142400 | 7343371700 | 38900 | 38800 | 38900 | 38800 | 247 |
| 358 | 20240226 | 142300 | 7333775150 | 38800 | 38850 | 38850 | 38800 | 24 |
| 359 | 20240226 | 142200 | 7332843700 | 38850 | 38850 | 38900 | 38850 | 1025 |
| 360 | 20240226 | 142100 | 7293022350 | 38850 | 38900 | 38900 | 38850 | 92 |
| 361 | 20240226 | 142000 | 7289446350 | 38850 | 38900 | 38900 | 38850 | 51 |
| 362 | 20240226 | 141900 | 7287464900 | 38900 | 38900 | 38900 | 38900 | 2 |
| 363 | 20240226 | 141800 | 7287387100 | 38900 | 38900 | 38900 | 38900 | 2 |
| 364 | 20240226 | 141700 | 7287309300 | 38900 | 38850 | 38900 | 38850 | 375 |
| 365 | 20240226 | 141600 | 7272739450 | 38900 | 38850 | 38900 | 38850 | 72 |
| 366 | 20240226 | 141500 | 7269942200 | 38850 | 38850 | 38850 | 38850 | 132 |
| 367 | 20240226 | 141400 | 7264814000 | 38850 | 38850 | 38850 | 38850 | 2172 |
| 368 | 20240226 | 141300 | 7180431800 | 38850 | 38850 | 38850 | 38850 | 28 |
| 369 | 20240226 | 141200 | 7179344000 | 38800 | 38800 | 38800 | 38800 | 228 |
| 370 | 20240226 | 141100 | 7170497600 | 38850 | 38850 | 38850 | 38800 | 398 |
| 371 | 20240226 | 141000 | 7155051150 | 38850 | 38750 | 38850 | 38750 | 689 |
| 372 | 20240226 | 140900 | 7128316900 | 38750 | 38750 | 38850 | 38750 | 517 |
| 373 | 20240226 | 140800 | 7108256600 | 38750 | 38750 | 38750 | 38750 | 108 |
| 374 | 20240226 | 140700 | 7104071600 | 38750 | 38750 | 38800 | 38700 | 130 |
| 375 | 20240226 | 140600 | 7099031800 | 38750 | 38750 | 38800 | 38750 | 18 |
| 376 | 20240226 | 140500 | 7098334100 | 38700 | 38800 | 38800 | 38700 | 51 |
| 377 | 20240226 | 140400 | 7096358200 | 38800 | 38800 | 38850 | 38750 | 50 |
| 378 | 20240226 | 140300 | 7094418100 | 38800 | 38650 | 38800 | 38650 | 944 |
| 379 | 20240226 | 140200 | 7057838800 | 38650 | 38700 | 38700 | 38650 | 339 |
| 380 | 20240226 | 140100 | 7044724950 | 38700 | 38700 | 38700 | 38700 | 137 |
| 381 | 20240226 | 140000 | 7039423050 | 38700 | 38700 | 38700 | 38650 | 320 |
| 382 | 20240226 | 135900 | 7027052850 | 38650 | 38650 | 38700 | 38650 | 193 |
| 383 | 20240226 | 135800 | 7019592500 | 38700 | 38700 | 38700 | 38700 | 133 |
| 384 | 20240226 | 135700 | 7014445400 | 38750 | 38700 | 38800 | 38700 | 227 |
| 385 | 20240226 | 135600 | 7005649600 | 38700 | 38750 | 38750 | 38700 | 374 |
| 386 | 20240226 | 135500 | 6991175050 | 38750 | 38750 | 38750 | 38700 | 120 |
| 387 | 20240226 | 135400 | 6986527950 | 38700 | 38700 | 38700 | 38700 | 110 |
| 388 | 20240226 | 135300 | 6982270950 | 38750 | 38750 | 38750 | 38750 | 19 |
| 389 | 20240226 | 135200 | 6981534700 | 38750 | 38800 | 38800 | 38750 | 233 |
| 390 | 20240226 | 135100 | 6972504400 | 38800 | 38800 | 38800 | 38800 | 23 |
| 391 | 20240226 | 135000 | 6971612000 | 38800 | 38800 | 38800 | 38800 | 65 |
| 392 | 20240226 | 134900 | 6969090000 | 38750 | 38800 | 38800 | 38750 | 103 |
| 393 | 20240226 | 134800 | 6965098100 | 38800 | 38800 | 38800 | 38800 | 1 |
| 394 | 20240226 | 134700 | 6965059300 | 38800 | 38800 | 38800 | 38750 | 27 |
| 395 | 20240226 | 134600 | 6964012050 | 38800 | 38850 | 38850 | 38800 | 236 |
| 396 | 20240226 | 134500 | 6954854000 | 38850 | 38800 | 38850 | 38800 | 461 |
| 397 | 20240226 | 134400 | 6936952150 | 38800 | 38800 | 38800 | 38800 | 100 |
| 398 | 20240226 | 134300 | 6933072150 | 38800 | 38800 | 38800 | 38750 | 142 |
| 399 | 20240226 | 134200 | 6927563550 | 38800 | 38800 | 38800 | 38800 | 18 |
| 400 | 20240226 | 134100 | 6926865150 | 38800 | 38800 | 38800 | 38800 | 5 |
| 401 | 20240226 | 134000 | 6926671150 | 38800 | 38800 | 38800 | 38800 | 585 |
| 402 | 20240226 | 133900 | 6903973150 | 38750 | 38800 | 38800 | 38750 | 123 |
| 403 | 20240226 | 133800 | 6899201850 | 38750 | 38750 | 38750 | 38750 | 9 |
| 404 | 20240226 | 133700 | 6898853100 | 38750 | 38750 | 38750 | 38700 | 165 |
| 405 | 20240226 | 133600 | 6892459450 | 38750 | 38750 | 38800 | 38700 | 362 |
| 406 | 20240226 | 133500 | 6878446200 | 38750 | 38800 | 38800 | 38750 | 167 |
| 407 | 20240226 | 133400 | 6871974900 | 38800 | 38750 | 38800 | 38750 | 112 |
| 408 | 20240226 | 133300 | 6867629950 | 38750 | 38750 | 38750 | 38700 | 127 |
| 409 | 20240226 | 133200 | 6862708800 | 38750 | 38750 | 38750 | 38750 | 0 |
| 410 | 20240226 | 133100 | 6862708800 | 38750 | 38750 | 38750 | 38750 | 104 |
| 411 | 20240226 | 133000 | 6858678800 | 38700 | 38700 | 38700 | 38700 | 371 |
| 412 | 20240226 | 132900 | 6844321100 | 38700 | 38650 | 38700 | 38650 | 24 |
| 413 | 20240226 | 132800 | 6843392600 | 38650 | 38650 | 38650 | 38600 | 584 |
| 414 | 20240226 | 132700 | 6820846200 | 38700 | 38650 | 38700 | 38650 | 571 |
| 415 | 20240226 | 132600 | 6798753600 | 38700 | 38700 | 38700 | 38700 | 47 |
| 416 | 20240226 | 132500 | 6796934700 | 38750 | 38700 | 38750 | 38700 | 791 |
| 417 | 20240226 | 132400 | 6766293700 | 38650 | 38650 | 38650 | 38650 | 5 |
| 418 | 20240226 | 132300 | 6766100450 | 38750 | 38750 | 38750 | 38750 | 100 |
| 419 | 20240226 | 132200 | 6762225450 | 38750 | 38750 | 38750 | 38750 | 197 |
| 420 | 20240226 | 132100 | 6754591700 | 38750 | 38700 | 38750 | 38700 | 98 |
| 421 | 20240226 | 132000 | 6750794550 | 38650 | 38700 | 38700 | 38650 | 47 |
| 422 | 20240226 | 131900 | 6748975750 | 38700 | 38700 | 38700 | 38700 | 18 |
| 423 | 20240226 | 131800 | 6748279150 | 38700 | 38700 | 38700 | 38700 | 5 |
| 424 | 20240226 | 131700 | 6748085650 | 38700 | 38700 | 38700 | 38700 | 4 |
| 425 | 20240226 | 131600 | 6747930850 | 38700 | 38750 | 38750 | 38700 | 74 |
| 426 | 20240226 | 131500 | 6745065950 | 38700 | 38700 | 38700 | 38700 | 3 |
| 427 | 20240226 | 131400 | 6744949850 | 38650 | 38700 | 38700 | 38650 | 152 |
| 428 | 20240226 | 131300 | 6739068450 | 38750 | 38750 | 38750 | 38750 | 3 |
| 429 | 20240226 | 131200 | 6738952200 | 38750 | 38650 | 38750 | 38650 | 571 |
| 430 | 20240226 | 131100 | 6716837100 | 38650 | 38650 | 38650 | 38650 | 58 |
| 431 | 20240226 | 131000 | 6714595400 | 38600 | 38600 | 38600 | 38600 | 73 |
| 432 | 20240226 | 130900 | 6711777600 | 38600 | 38600 | 38650 | 38600 | 147 |
| 433 | 20240226 | 130800 | 6706103350 | 38600 | 38600 | 38600 | 38600 | 49 |
| 434 | 20240226 | 130700 | 6704211950 | 38600 | 38650 | 38650 | 38600 | 153 |
| 435 | 20240226 | 130600 | 6698303650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 436 | 20240226 | 130500 | 6698303650 | 38650 | 38600 | 38650 | 38600 | 68 |
| 437 | 20240226 | 130400 | 6695677950 | 38700 | 38700 | 38700 | 38700 | 15 |
| 438 | 20240226 | 130300 | 6695097450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 439 | 20240226 | 130200 | 6695097450 | 38700 | 38650 | 38700 | 38650 | 24 |
| 440 | 20240226 | 130100 | 6694169650 | 38650 | 38650 | 38650 | 38650 | 158 |
| 441 | 20240226 | 130000 | 6688062950 | 38600 | 38650 | 38650 | 38600 | 4 |
| 442 | 20240226 | 125900 | 6687908400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 443 | 20240226 | 125800 | 6687908400 | 38650 | 38550 | 38650 | 38550 | 157 |
| 444 | 20240226 | 125700 | 6681847400 | 38550 | 38600 | 38600 | 38550 | 311 |
| 445 | 20240226 | 125600 | 6669854600 | 38600 | 38600 | 38650 | 38550 | 404 |
| 446 | 20240226 | 125500 | 6654264900 | 38650 | 38650 | 38650 | 38600 | 117 |
| 447 | 20240226 | 125400 | 6649744050 | 38700 | 38700 | 38700 | 38700 | 1 |
| 448 | 20240226 | 125300 | 6649705350 | 38650 | 38650 | 38650 | 38650 | 113 |
| 449 | 20240226 | 125200 | 6645337900 | 38650 | 38600 | 38650 | 38600 | 22 |
| 450 | 20240226 | 125100 | 6644487650 | 38600 | 38700 | 38700 | 38600 | 127 |
| 451 | 20240226 | 125000 | 6639580400 | 38650 | 38700 | 38700 | 38650 | 25 |
| 452 | 20240226 | 124900 | 6638613300 | 38600 | 38600 | 38600 | 38600 | 100 |
| 453 | 20240226 | 124800 | 6634753300 | 38600 | 38650 | 38650 | 38600 | 157 |
| 454 | 20240226 | 124700 | 6628690600 | 38650 | 38700 | 38700 | 38650 | 79 |
| 455 | 20240226 | 124600 | 6625635100 | 38700 | 38700 | 38700 | 38700 | 37 |
| 456 | 20240226 | 124500 | 6624203200 | 38700 | 38700 | 38700 | 38650 | 126 |
| 457 | 20240226 | 124400 | 6619327500 | 38700 | 38700 | 38700 | 38700 | 106 |
| 458 | 20240226 | 124300 | 6615225300 | 38700 | 38650 | 38700 | 38650 | 465 |
| 459 | 20240226 | 124200 | 6597252950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 460 | 20240226 | 124100 | 6597252950 | 38650 | 38600 | 38650 | 38600 | 23 |
| 461 | 20240226 | 124000 | 6596364050 | 38600 | 38600 | 38650 | 38550 | 381 |
| 462 | 20240226 | 123900 | 6581664100 | 38600 | 38600 | 38600 | 38600 | 406 |
| 463 | 20240226 | 123800 | 6565992500 | 38600 | 38600 | 38600 | 38550 | 191 |
| 464 | 20240226 | 123700 | 6558620250 | 38600 | 38600 | 38600 | 38600 | 0 |
| 465 | 20240226 | 123600 | 6558620250 | 38600 | 38600 | 38600 | 38550 | 25 |
| 466 | 20240226 | 123500 | 6557656400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 467 | 20240226 | 123400 | 6557656400 | 38550 | 38600 | 38600 | 38550 | 62 |
| 468 | 20240226 | 123300 | 6555264400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 469 | 20240226 | 123200 | 6555264400 | 38550 | 38550 | 38550 | 38550 | 1 |
| 470 | 20240226 | 123100 | 6555225850 | 38500 | 38500 | 38600 | 38500 | 871 |
| 471 | 20240226 | 123000 | 6521659150 | 38500 | 38500 | 38500 | 38500 | 50 |
| 472 | 20240226 | 122900 | 6519734150 | 38450 | 38450 | 38500 | 38450 | 122 |
| 473 | 20240226 | 122800 | 6515040400 | 38450 | 38450 | 38450 | 38450 | 127 |
| 474 | 20240226 | 122700 | 6510157250 | 38500 | 38500 | 38500 | 38500 | 21 |
| 475 | 20240226 | 122600 | 6509348750 | 38450 | 38450 | 38450 | 38400 | 29 |
| 476 | 20240226 | 122500 | 6508233950 | 38550 | 38550 | 38550 | 38550 | 0 |
| 477 | 20240226 | 122400 | 6508233950 | 38550 | 38600 | 38600 | 38400 | 473 |
| 478 | 20240226 | 122300 | 6490048950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 479 | 20240226 | 122200 | 6490048950 | 38600 | 38500 | 38600 | 38500 | 73 |
| 480 | 20240226 | 122100 | 6487237100 | 38450 | 38500 | 38500 | 38450 | 655 |
| 481 | 20240226 | 122000 | 6462051400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 482 | 20240226 | 121900 | 6462051400 | 38500 | 38500 | 38500 | 38500 | 94 |
| 483 | 20240226 | 121800 | 6458432400 | 38500 | 38600 | 38600 | 38500 | 1139 |
| 484 | 20240226 | 121700 | 6414563000 | 38550 | 38550 | 38600 | 38550 | 486 |
| 485 | 20240226 | 121600 | 6395826800 | 38550 | 38550 | 38550 | 38550 | 86 |
| 486 | 20240226 | 121500 | 6392511500 | 38550 | 38550 | 38550 | 38550 | 1 |
| 487 | 20240226 | 121400 | 6392472950 | 38600 | 38650 | 38650 | 38600 | 42 |
| 488 | 20240226 | 121300 | 6390850650 | 38550 | 38650 | 38650 | 38550 | 1199 |
| 489 | 20240226 | 121200 | 6344583750 | 38650 | 38650 | 38650 | 38650 | 2 |
| 490 | 20240226 | 121100 | 6344506450 | 38650 | 38650 | 38650 | 38650 | 94 |
| 491 | 20240226 | 121000 | 6340873350 | 38650 | 38650 | 38650 | 38650 | 120 |
| 492 | 20240226 | 120900 | 6336235350 | 38650 | 38650 | 38650 | 38650 | 2 |
| 493 | 20240226 | 120800 | 6336158050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 494 | 20240226 | 120700 | 6336158050 | 38650 | 38600 | 38650 | 38600 | 122 |
| 495 | 20240226 | 120600 | 6331447850 | 38600 | 38600 | 38600 | 38600 | 20 |
| 496 | 20240226 | 120500 | 6330675850 | 38650 | 38650 | 38650 | 38650 | 29 |
| 497 | 20240226 | 120400 | 6329555000 | 38650 | 38650 | 38650 | 38650 | 14 |
| 498 | 20240226 | 120300 | 6329013900 | 38750 | 38650 | 38750 | 38650 | 34 |
| 499 | 20240226 | 120200 | 6327697950 | 38650 | 38750 | 38750 | 38650 | 176 |
| 500 | 20240226 | 120100 | 6320893900 | 38750 | 38750 | 38750 | 38750 | 268 |
| 501 | 20240226 | 120000 | 6310508900 | 38750 | 38750 | 38750 | 38750 | 24 |
| 502 | 20240226 | 115900 | 6309578900 | 38750 | 38750 | 38750 | 38750 | 75 |
| 503 | 20240226 | 115800 | 6306672650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 504 | 20240226 | 115700 | 6306672650 | 38750 | 38750 | 38750 | 38750 | 235 |
| 505 | 20240226 | 115600 | 6297566400 | 38650 | 38700 | 38700 | 38650 | 33 |
| 506 | 20240226 | 115500 | 6296290350 | 38750 | 38600 | 38750 | 38600 | 42 |
| 507 | 20240226 | 115400 | 6294663000 | 38750 | 38600 | 38750 | 38600 | 267 |
| 508 | 20240226 | 115300 | 6284325700 | 38700 | 38750 | 38750 | 38700 | 28 |
| 509 | 20240226 | 115200 | 6283241650 | 38700 | 38700 | 38700 | 38700 | 316 |
| 510 | 20240226 | 115100 | 6271012450 | 38700 | 38700 | 38700 | 38700 | 60 |
| 511 | 20240226 | 115000 | 6268690450 | 38700 | 38700 | 38700 | 38700 | 22 |
| 512 | 20240226 | 114900 | 6267839050 | 38700 | 38600 | 38700 | 38600 | 4 |
| 513 | 20240226 | 114800 | 6267684450 | 38600 | 38600 | 38600 | 38600 | 3 |
| 514 | 20240226 | 114700 | 6267568650 | 38750 | 38750 | 38750 | 38650 | 601 |
| 515 | 20240226 | 114600 | 6244339500 | 38750 | 38700 | 38750 | 38700 | 322 |
| 516 | 20240226 | 114500 | 6231877000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 517 | 20240226 | 114400 | 6231877000 | 38700 | 38700 | 38700 | 38700 | 50 |
| 518 | 20240226 | 114300 | 6229942000 | 38700 | 38600 | 38700 | 38600 | 49 |
| 519 | 20240226 | 114200 | 6228048800 | 38700 | 38600 | 38700 | 38600 | 14 |
| 520 | 20240226 | 114100 | 6227508300 | 38600 | 38650 | 38650 | 38600 | 1442 |
| 521 | 20240226 | 114000 | 6171775500 | 38650 | 38650 | 38700 | 38650 | 126 |
| 522 | 20240226 | 113900 | 6166905450 | 38700 | 38700 | 38700 | 38700 | 71 |
| 523 | 20240226 | 113800 | 6164157750 | 38700 | 38700 | 38700 | 38700 | 36 |
| 524 | 20240226 | 113700 | 6162764550 | 38700 | 38700 | 38700 | 38700 | 48 |
| 525 | 20240226 | 113600 | 6160906950 | 38700 | 38750 | 38750 | 38650 | 274 |
| 526 | 20240226 | 113500 | 6150297650 | 38700 | 38750 | 38750 | 38700 | 167 |
| 527 | 20240226 | 113400 | 6143834550 | 38750 | 38650 | 38750 | 38650 | 13 |
| 528 | 20240226 | 113300 | 6143331650 | 38650 | 38650 | 38700 | 38650 | 838 |
| 529 | 20240226 | 113200 | 6110904300 | 38650 | 38650 | 38650 | 38600 | 61 |
| 530 | 20240226 | 113100 | 6108548450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 531 | 20240226 | 113000 | 6108548450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 532 | 20240226 | 112900 | 6108548450 | 38600 | 38600 | 38600 | 38600 | 187 |
| 533 | 20240226 | 112800 | 6101330250 | 38600 | 38600 | 38600 | 38550 | 384 |
| 534 | 20240226 | 112700 | 6086512900 | 38600 | 38600 | 38600 | 38600 | 7 |
| 535 | 20240226 | 112600 | 6086242700 | 38600 | 38700 | 38700 | 38600 | 22 |
| 536 | 20240226 | 112500 | 6085391550 | 38550 | 38600 | 38600 | 38550 | 162 |
| 537 | 20240226 | 112400 | 6079143100 | 38700 | 38700 | 38700 | 38700 | 13 |
| 538 | 20240226 | 112300 | 6078640000 | 38700 | 38700 | 38700 | 38700 | 50 |
| 539 | 20240226 | 112200 | 6076705000 | 38700 | 38600 | 38700 | 38600 | 338 |
| 540 | 20240226 | 112100 | 6063640600 | 38700 | 38700 | 38700 | 38700 | 129 |
| 541 | 20240226 | 112000 | 6058648300 | 38700 | 38700 | 38700 | 38700 | 46 |
| 542 | 20240226 | 111900 | 6056868100 | 38600 | 38700 | 38700 | 38600 | 609 |
| 543 | 20240226 | 111800 | 6033357600 | 38700 | 38650 | 38700 | 38650 | 25 |
| 544 | 20240226 | 111700 | 6032391200 | 38650 | 38650 | 38650 | 38650 | 0 |
| 545 | 20240226 | 111600 | 6032391200 | 38650 | 38650 | 38650 | 38650 | 9 |
| 546 | 20240226 | 111500 | 6032043350 | 38650 | 38650 | 38650 | 38650 | 16 |
| 547 | 20240226 | 111400 | 6031424950 | 38650 | 38650 | 38650 | 38650 | 57 |
| 548 | 20240226 | 111300 | 6029221900 | 38600 | 38600 | 38600 | 38600 | 308 |
| 549 | 20240226 | 111200 | 6017333100 | 38600 | 38600 | 38650 | 38550 | 162 |
| 550 | 20240226 | 111100 | 6011084900 | 38550 | 38600 | 38650 | 38550 | 158 |
| 551 | 20240226 | 111000 | 6004985900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 552 | 20240226 | 110900 | 6004985900 | 38600 | 38550 | 38600 | 38550 | 17 |
| 553 | 20240226 | 110800 | 6004330050 | 38500 | 38650 | 38650 | 38500 | 3247 |
| 554 | 20240226 | 110700 | 5879069300 | 38650 | 38700 | 38700 | 38650 | 12 |
| 555 | 20240226 | 110600 | 5878605050 | 38650 | 38700 | 38700 | 38650 | 408 |
| 556 | 20240226 | 110500 | 5862822550 | 38700 | 38700 | 38800 | 38700 | 155 |
| 557 | 20240226 | 110400 | 5856822150 | 38700 | 38700 | 38700 | 38700 | 166 |
| 558 | 20240226 | 110300 | 5850397950 | 38700 | 38800 | 38800 | 38700 | 8 |
| 559 | 20240226 | 110200 | 5850087850 | 38800 | 38850 | 38850 | 38700 | 226 |
| 560 | 20240226 | 110100 | 5841327500 | 38750 | 38800 | 38850 | 38750 | 41 |
| 561 | 20240226 | 110000 | 5839735900 | 38850 | 38800 | 38850 | 38800 | 54 |
| 562 | 20240226 | 105900 | 5837638100 | 38800 | 38800 | 38800 | 38700 | 65 |
| 563 | 20240226 | 105800 | 5835116200 | 38800 | 38700 | 38800 | 38650 | 396 |
| 564 | 20240226 | 105700 | 5819798700 | 38700 | 38700 | 38700 | 38700 | 11 |
| 565 | 20240226 | 105600 | 5819373000 | 38700 | 38700 | 38700 | 38650 | 478 |
| 566 | 20240226 | 105500 | 5800894900 | 38700 | 38800 | 38850 | 38700 | 265 |
| 567 | 20240226 | 105400 | 5790624600 | 38850 | 38850 | 38850 | 38850 | 53 |
| 568 | 20240226 | 105300 | 5788565550 | 38800 | 38800 | 38800 | 38800 | 52 |
| 569 | 20240226 | 105200 | 5786547950 | 38800 | 38700 | 38800 | 38700 | 327 |
| 570 | 20240226 | 105100 | 5773877950 | 38700 | 38700 | 38700 | 38650 | 1151 |
| 571 | 20240226 | 105000 | 5729361850 | 38700 | 38700 | 38750 | 38700 | 333 |
| 572 | 20240226 | 104900 | 5716474400 | 38700 | 38750 | 38750 | 38700 | 313 |
| 573 | 20240226 | 104800 | 5704356900 | 38750 | 38700 | 38750 | 38700 | 187 |
| 574 | 20240226 | 104700 | 5697113150 | 38700 | 38750 | 38750 | 38700 | 766 |
| 575 | 20240226 | 104600 | 5667467450 | 38750 | 38800 | 38800 | 38750 | 190 |
| 576 | 20240226 | 104500 | 5660104700 | 38800 | 38750 | 38800 | 38700 | 316 |
| 577 | 20240226 | 104400 | 5647872050 | 38750 | 38700 | 38750 | 38700 | 205 |
| 578 | 20240226 | 104300 | 5639936600 | 38750 | 38750 | 38750 | 38750 | 174 |
| 579 | 20240226 | 104200 | 5633194100 | 38750 | 38700 | 38750 | 38700 | 47 |
| 580 | 20240226 | 104100 | 5631375150 | 38700 | 38750 | 38850 | 38700 | 1290 |
| 581 | 20240226 | 104000 | 5581409600 | 38750 | 38850 | 38900 | 38750 | 648 |
| 582 | 20240226 | 103900 | 5556274700 | 38800 | 38850 | 38850 | 38800 | 171 |
| 583 | 20240226 | 103800 | 5549634800 | 38800 | 38900 | 38900 | 38800 | 88 |
| 584 | 20240226 | 103700 | 5546217050 | 38900 | 38850 | 38900 | 38850 | 96 |
| 585 | 20240226 | 103600 | 5542484050 | 38850 | 38800 | 38900 | 38800 | 993 |
| 586 | 20240226 | 103500 | 5503895950 | 38800 | 38800 | 38850 | 38800 | 476 |
| 587 | 20240226 | 103400 | 5485420150 | 38800 | 38900 | 38900 | 38800 | 495 |
| 588 | 20240226 | 103300 | 5466193450 | 38900 | 38950 | 39050 | 38850 | 1938 |
| 589 | 20240226 | 103200 | 5390851100 | 39000 | 39000 | 39000 | 38900 | 1085 |
| 590 | 20240226 | 103100 | 5348575700 | 39000 | 39050 | 39150 | 38950 | 1784 |
| 591 | 20240226 | 103000 | 5278944650 | 39100 | 39200 | 39200 | 39100 | 1083 |
| 592 | 20240226 | 102900 | 5236578200 | 39200 | 39200 | 39200 | 39200 | 50 |
| 593 | 20240226 | 102800 | 5234618200 | 39150 | 39300 | 39350 | 39150 | 668 |
| 594 | 20240226 | 102700 | 5208400200 | 39300 | 39250 | 39350 | 39250 | 498 |
| 595 | 20240226 | 102600 | 5188823050 | 39300 | 39200 | 39300 | 39200 | 189 |
| 596 | 20240226 | 102500 | 5181398900 | 39200 | 39200 | 39200 | 39100 | 643 |
| 597 | 20240226 | 102400 | 5156210850 | 39100 | 39150 | 39200 | 39100 | 491 |
| 598 | 20240226 | 102300 | 5136993950 | 39150 | 39200 | 39200 | 39150 | 241 |
| 599 | 20240226 | 102200 | 5127551600 | 39200 | 39200 | 39200 | 39150 | 616 |
| 600 | 20240226 | 102100 | 5103416800 | 39200 | 39200 | 39200 | 39150 | 171 |
| 601 | 20240226 | 102000 | 5096713650 | 39200 | 39150 | 39200 | 39150 | 159 |
| 602 | 20240226 | 101900 | 5090485550 | 39150 | 39100 | 39150 | 39100 | 604 |
| 603 | 20240226 | 101800 | 5066862200 | 39100 | 39000 | 39200 | 39000 | 958 |
| 604 | 20240226 | 101700 | 5029415350 | 38950 | 39050 | 39050 | 38950 | 556 |
| 605 | 20240226 | 101600 | 5007727550 | 39050 | 39050 | 39100 | 39000 | 588 |
| 606 | 20240226 | 101500 | 4984770900 | 39050 | 39000 | 39050 | 39000 | 289 |
| 607 | 20240226 | 101400 | 4973491600 | 39000 | 39000 | 39050 | 39000 | 338 |
| 608 | 20240226 | 101300 | 4960304850 | 39000 | 38850 | 39000 | 38800 | 203 |
| 609 | 20240226 | 101200 | 4952408300 | 38850 | 38900 | 38900 | 38800 | 647 |
| 610 | 20240226 | 101100 | 4927277800 | 39000 | 38900 | 39100 | 38850 | 1551 |
| 611 | 20240226 | 101000 | 4866816100 | 38900 | 38650 | 38900 | 38650 | 491 |
| 612 | 20240226 | 100900 | 4847797950 | 38600 | 38850 | 38900 | 38550 | 3887 |
| 613 | 20240226 | 100800 | 4697376000 | 38850 | 39000 | 39000 | 38850 | 1212 |
| 614 | 20240226 | 100700 | 4650226000 | 39000 | 39450 | 39450 | 39000 | 4387 |
| 615 | 20240226 | 100600 | 4477929050 | 39450 | 39450 | 39500 | 39400 | 4708 |
| 616 | 20240226 | 100500 | 4292200350 | 39450 | 39450 | 39450 | 39400 | 592 |
| 617 | 20240226 | 100400 | 4268852450 | 39450 | 39450 | 39450 | 39400 | 1052 |
| 618 | 20240226 | 100300 | 4227354350 | 39450 | 39300 | 39450 | 39250 | 6078 |
| 619 | 20240226 | 100200 | 3987977400 | 39300 | 39250 | 39300 | 39250 | 863 |
| 620 | 20240226 | 100100 | 3954104600 | 39250 | 39100 | 39250 | 39100 | 617 |
| 621 | 20240226 | 100000 | 3929933600 | 39100 | 39150 | 39150 | 39100 | 1137 |
| 622 | 20240226 | 095900 | 3885472100 | 39150 | 39150 | 39200 | 39100 | 333 |
| 623 | 20240226 | 095800 | 3872433550 | 39150 | 39250 | 39250 | 39150 | 340 |
| 624 | 20240226 | 095700 | 3859096550 | 39250 | 39150 | 39300 | 39000 | 214 |
| 625 | 20240226 | 095600 | 3850713150 | 39150 | 39200 | 39200 | 38950 | 3010 |
| 626 | 20240226 | 095500 | 3733125500 | 39250 | 39400 | 39400 | 39250 | 3267 |
| 627 | 20240226 | 095400 | 3604707050 | 39300 | 39300 | 39350 | 39300 | 2216 |
| 628 | 20240226 | 095300 | 3517569750 | 39300 | 39250 | 39350 | 39200 | 1233 |
| 629 | 20240226 | 095200 | 3469126200 | 39300 | 39300 | 39300 | 39200 | 566 |
| 630 | 20240226 | 095100 | 3446914700 | 39300 | 38950 | 39350 | 38950 | 9527 |
| 631 | 20240226 | 095000 | 3074194850 | 38950 | 38950 | 39000 | 38900 | 139 |
| 632 | 20240226 | 094900 | 3068779700 | 38950 | 38950 | 39000 | 38950 | 553 |
| 633 | 20240226 | 094800 | 3047240100 | 38950 | 39000 | 39000 | 38900 | 320 |
| 634 | 20240226 | 094700 | 3034768450 | 39000 | 39000 | 39050 | 38850 | 552 |
| 635 | 20240226 | 094600 | 3013250200 | 39050 | 38950 | 39050 | 38900 | 201 |
| 636 | 20240226 | 094500 | 3005410000 | 39000 | 39000 | 39050 | 38900 | 1263 |
| 637 | 20240226 | 094400 | 2956160350 | 39000 | 39050 | 39100 | 39000 | 1286 |
| 638 | 20240226 | 094300 | 2905965750 | 39050 | 39100 | 39100 | 39000 | 323 |
| 639 | 20240226 | 094200 | 2893344250 | 39100 | 38900 | 39100 | 38900 | 5517 |
| 640 | 20240226 | 094100 | 2678192650 | 38900 | 38850 | 38900 | 38850 | 1121 |
| 641 | 20240226 | 094000 | 2634608850 | 38850 | 38700 | 38850 | 38700 | 739 |
| 642 | 20240226 | 093900 | 2605961200 | 38650 | 38650 | 38700 | 38650 | 555 |
| 643 | 20240226 | 093800 | 2584504350 | 38700 | 38700 | 38700 | 38650 | 551 |
| 644 | 20240226 | 093700 | 2563180900 | 38700 | 38750 | 38800 | 38700 | 1636 |
| 645 | 20240226 | 093600 | 2499780450 | 38800 | 38850 | 38900 | 38800 | 339 |
| 646 | 20240226 | 093500 | 2486612300 | 38850 | 38700 | 38850 | 38700 | 1373 |
| 647 | 20240226 | 093400 | 2433319250 | 38700 | 38650 | 38800 | 38650 | 909 |
| 648 | 20240226 | 093300 | 2398110700 | 38650 | 38650 | 38800 | 38650 | 856 |
| 649 | 20240226 | 093200 | 2364996300 | 38650 | 38800 | 38800 | 38650 | 694 |
| 650 | 20240226 | 093100 | 2338121050 | 38800 | 38850 | 38850 | 38750 | 1088 |
| 651 | 20240226 | 093000 | 2295901600 | 38850 | 38900 | 38950 | 38850 | 575 |
| 652 | 20240226 | 092900 | 2273548350 | 38950 | 38900 | 38950 | 38850 | 742 |
| 653 | 20240226 | 092800 | 2244695050 | 38950 | 39000 | 39050 | 38900 | 1394 |
| 654 | 20240226 | 092700 | 2190365750 | 39000 | 39100 | 39100 | 38900 | 3697 |
| 655 | 20240226 | 092600 | 2046390100 | 39100 | 38950 | 39100 | 38850 | 4083 |
| 656 | 20240226 | 092500 | 1887199800 | 38900 | 39000 | 39000 | 38850 | 2525 |
| 657 | 20240226 | 092400 | 1788857750 | 39000 | 38950 | 39000 | 38900 | 4123 |
| 658 | 20240226 | 092300 | 1628208650 | 38950 | 38600 | 38950 | 38600 | 3806 |
| 659 | 20240226 | 092200 | 1480516800 | 38600 | 38650 | 38700 | 38600 | 2118 |
| 660 | 20240226 | 092100 | 1398652950 | 38600 | 38300 | 38600 | 38300 | 5246 |
| 661 | 20240226 | 092000 | 1196815200 | 38250 | 38050 | 38300 | 38050 | 1122 |
| 662 | 20240226 | 091900 | 1153916050 | 38200 | 38000 | 38200 | 38000 | 360 |
| 663 | 20240226 | 091800 | 1140172550 | 38100 | 38000 | 38100 | 38000 | 1047 |
| 664 | 20240226 | 091700 | 1100385550 | 38000 | 38000 | 38200 | 38000 | 2871 |
| 665 | 20240226 | 091600 | 990991150 | 38000 | 38000 | 38000 | 38000 | 23 |
| 666 | 20240226 | 091500 | 990117150 | 37750 | 38050 | 38050 | 37750 | 232 |
| 667 | 20240226 | 091400 | 981327100 | 38000 | 37900 | 38000 | 37900 | 932 |
| 668 | 20240226 | 091300 | 945980200 | 37800 | 37750 | 37800 | 37750 | 365 |
| 669 | 20240226 | 091200 | 932189350 | 37750 | 37750 | 37750 | 37750 | 463 |
| 670 | 20240226 | 091100 | 914711100 | 37750 | 37800 | 37900 | 37700 | 2760 |
| 671 | 20240226 | 091000 | 810597450 | 37950 | 37800 | 37950 | 37750 | 400 |
| 672 | 20240226 | 090900 | 795479550 | 38100 | 38000 | 38100 | 37800 | 3059 |
| 673 | 20240226 | 090800 | 679307400 | 38000 | 38000 | 38100 | 37850 | 1383 |
| 674 | 20240226 | 090700 | 626701800 | 38000 | 38000 | 38100 | 37900 | 1829 |
| 675 | 20240226 | 090600 | 557253500 | 38000 | 37800 | 38000 | 37800 | 809 |
| 676 | 20240226 | 090500 | 526603950 | 37800 | 37700 | 37800 | 37650 | 261 |
| 677 | 20240226 | 090400 | 516765450 | 37650 | 37650 | 37900 | 37650 | 1384 |
| 678 | 20240226 | 090300 | 464592050 | 37650 | 37600 | 38000 | 37600 | 910 |
| 679 | 20240226 | 090200 | 430165850 | 37550 | 38000 | 38300 | 37550 | 2838 |
| 680 | 20240226 | 090100 | 322694950 | 38000 | 38150 | 38350 | 38000 | 5244 |
| 681 | 20240226 | 090000 | 122197950 | 38000 | 37750 | 38200 | 37750 | 3210 |