30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 15281 |
| 3 | 20240226 | 191800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20240226 | 191700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20240226 | 191600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20240226 | 191500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20240226 | 191400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20240226 | 191300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20240226 | 191200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20240226 | 191100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20240226 | 191000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20240226 | 190900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20240226 | 190800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20240226 | 190700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20240226 | 190600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20240226 | 190500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20240226 | 190400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20240226 | 190300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20240226 | 190200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20240226 | 190100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20240226 | 190000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20240226 | 185900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20240226 | 185800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20240226 | 185700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20240226 | 185600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20240226 | 185500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20240226 | 185400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20240226 | 185300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20240226 | 185200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20240226 | 185100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20240226 | 185000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20240226 | 184900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 15281 |
| 33 | 20240226 | 184800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20240226 | 184700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20240226 | 184600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20240226 | 184500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20240226 | 184400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20240226 | 184300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20240226 | 184200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20240226 | 184100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20240226 | 184000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20240226 | 183900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20240226 | 183800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20240226 | 183700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20240226 | 183600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20240226 | 183500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20240226 | 183400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20240226 | 183300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20240226 | 183200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20240226 | 183100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20240226 | 183000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20240226 | 182900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20240226 | 182800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20240226 | 182700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20240226 | 182600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20240226 | 182500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20240226 | 182400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20240226 | 182300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20240226 | 182200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20240226 | 182100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20240226 | 182000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20240226 | 181900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 15281 |
| 63 | 20240226 | 181800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20240226 | 181700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20240226 | 181600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20240226 | 181500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20240226 | 181400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20240226 | 181300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20240226 | 181200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20240226 | 181100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20240226 | 181000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20240226 | 180900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20240226 | 180800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20240226 | 180700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20240226 | 180600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20240226 | 180500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20240226 | 180400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20240226 | 180300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20240226 | 180200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20240226 | 180100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20240226 | 180000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20240226 | 175900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20240226 | 175800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20240226 | 175700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20240226 | 175600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20240226 | 175500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20240226 | 175400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20240226 | 175300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20240226 | 175200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20240226 | 175100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20240226 | 175000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20240226 | 174900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 15281 |
| 93 | 20240226 | 174800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20240226 | 174700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20240226 | 174600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20240226 | 174500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20240226 | 174400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20240226 | 174300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20240226 | 174200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20240226 | 174100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20240226 | 174000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20240226 | 173900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20240226 | 173800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20240226 | 173700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20240226 | 173600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20240226 | 173500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20240226 | 173400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20240226 | 173300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20240226 | 173200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20240226 | 173100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20240226 | 173000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20240226 | 172900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20240226 | 172800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20240226 | 172700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20240226 | 172600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20240226 | 172500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20240226 | 172400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20240226 | 172300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20240226 | 172200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20240226 | 172100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20240226 | 172000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20240226 | 171900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 15281 |
| 123 | 20240226 | 171800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20240226 | 171700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20240226 | 171600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20240226 | 171500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20240226 | 171400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20240226 | 171300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20240226 | 171200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20240226 | 171100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20240226 | 171000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20240226 | 170900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20240226 | 170800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20240226 | 170700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20240226 | 170600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20240226 | 170500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20240226 | 170400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20240226 | 170300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20240226 | 170200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20240226 | 170100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20240226 | 170000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20240226 | 165900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20240226 | 165800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20240226 | 165700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20240226 | 165600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20240226 | 165500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20240226 | 165400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20240226 | 165300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20240226 | 165200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20240226 | 165100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20240226 | 165000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20240226 | 164900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 15281 |
| 153 | 20240226 | 164800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20240226 | 164700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20240226 | 164600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20240226 | 164500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20240226 | 164400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20240226 | 164300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20240226 | 164200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20240226 | 164100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20240226 | 164000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20240226 | 163900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20240226 | 163800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20240226 | 163700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20240226 | 163600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20240226 | 163500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20240226 | 163400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20240226 | 163300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20240226 | 163200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20240226 | 163100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20240226 | 163000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20240226 | 162900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20240226 | 162800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20240226 | 162700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20240226 | 162600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20240226 | 162500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20240226 | 162400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20240226 | 162300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20240226 | 162200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20240226 | 162100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20240226 | 162000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20240226 | 161900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 15281 |
| 183 | 20240226 | 161800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20240226 | 161700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20240226 | 161600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20240226 | 161500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20240226 | 161400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20240226 | 161300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20240226 | 161200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20240226 | 161100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20240226 | 161000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20240226 | 160900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20240226 | 160800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20240226 | 160700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20240226 | 160600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20240226 | 160500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20240226 | 160400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20240226 | 160300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20240226 | 160200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20240226 | 160100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20240226 | 160000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20240226 | 155900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20240226 | 155800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20240226 | 155700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 205 | 20240226 | 155600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20240226 | 155500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 207 | 20240226 | 155400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20240226 | 155300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20240226 | 155200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20240226 | 155100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20240226 | 155000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 212 | 20240226 | 154900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 15281 |
| 213 | 20240226 | 154800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 214 | 20240226 | 154700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20240226 | 154600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 216 | 20240226 | 154500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 217 | 20240226 | 154400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 218 | 20240226 | 154300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 219 | 20240226 | 154200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 220 | 20240226 | 154100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 221 | 20240226 | 154000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 222 | 20240226 | 153900 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 223 | 20240226 | 153800 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 224 | 20240226 | 153700 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 225 | 20240226 | 153600 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 226 | 20240226 | 153500 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 227 | 20240226 | 153400 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 228 | 20240226 | 153300 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 229 | 20240226 | 153200 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 230 | 20240226 | 153100 | 910135105 | 3715 | 3715 | 3715 | 3715 | 0 |
| 231 | 20240226 | 153000 | 910135105 | 3715 | 3715 | 3715 | 3715 | 15281 |
| 232 | 20240226 | 152900 | 853366190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 233 | 20240226 | 152800 | 853366190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 234 | 20240226 | 152700 | 853366190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 235 | 20240226 | 152600 | 853366190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 236 | 20240226 | 152500 | 853366190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 237 | 20240226 | 152400 | 853366190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 238 | 20240226 | 152300 | 853366190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 239 | 20240226 | 152200 | 853366190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 240 | 20240226 | 152100 | 853366190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 241 | 20240226 | 152000 | 853366190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 242 | 20240226 | 151900 | 853366190 | 3730 | 3730 | 3730 | 3725 | 898 |
| 243 | 20240226 | 151800 | 850017980 | 3730 | 3730 | 3730 | 3725 | 1966 |
| 244 | 20240226 | 151700 | 842693370 | 3725 | 3725 | 3730 | 3725 | 719 |
| 245 | 20240226 | 151600 | 840014995 | 3730 | 3730 | 3730 | 3730 | 2 |
| 246 | 20240226 | 151500 | 840007535 | 3730 | 3730 | 3730 | 3725 | 1733 |
| 247 | 20240226 | 151400 | 833548595 | 3730 | 3730 | 3730 | 3730 | 19 |
| 248 | 20240226 | 151300 | 833477725 | 3730 | 3730 | 3730 | 3730 | 1015 |
| 249 | 20240226 | 151200 | 829691775 | 3725 | 3730 | 3730 | 3725 | 440 |
| 250 | 20240226 | 151100 | 828051475 | 3730 | 3730 | 3730 | 3725 | 559 |
| 251 | 20240226 | 151000 | 825966905 | 3730 | 3730 | 3730 | 3730 | 604 |
| 252 | 20240226 | 150900 | 823713985 | 3735 | 3735 | 3735 | 3735 | 101 |
| 253 | 20240226 | 150800 | 823336750 | 3735 | 3735 | 3735 | 3735 | 0 |
| 254 | 20240226 | 150700 | 823336750 | 3735 | 3730 | 3735 | 3730 | 83 |
| 255 | 20240226 | 150600 | 823027095 | 3730 | 3730 | 3730 | 3730 | 1376 |
| 256 | 20240226 | 150500 | 817894615 | 3730 | 3730 | 3730 | 3730 | 30 |
| 257 | 20240226 | 150400 | 817782715 | 3730 | 3730 | 3730 | 3730 | 179 |
| 258 | 20240226 | 150300 | 817115045 | 3730 | 3730 | 3730 | 3730 | 218 |
| 259 | 20240226 | 150200 | 816301905 | 3725 | 3730 | 3730 | 3725 | 1014 |
| 260 | 20240226 | 150100 | 812519985 | 3730 | 3730 | 3730 | 3725 | 1540 |
| 261 | 20240226 | 150000 | 806776085 | 3730 | 3730 | 3735 | 3730 | 1807 |
| 262 | 20240226 | 145900 | 800035920 | 3730 | 3730 | 3730 | 3730 | 0 |
| 263 | 20240226 | 145800 | 800035920 | 3730 | 3735 | 3735 | 3730 | 1150 |
| 264 | 20240226 | 145700 | 795742420 | 3730 | 3730 | 3730 | 3730 | 21 |
| 265 | 20240226 | 145600 | 795664090 | 3730 | 3735 | 3735 | 3730 | 57 |
| 266 | 20240226 | 145500 | 795451270 | 3735 | 3735 | 3735 | 3735 | 10 |
| 267 | 20240226 | 145400 | 795413920 | 3735 | 3735 | 3735 | 3735 | 1 |
| 268 | 20240226 | 145300 | 795410185 | 3735 | 3730 | 3735 | 3730 | 69 |
| 269 | 20240226 | 145200 | 795152600 | 3735 | 3735 | 3735 | 3735 | 0 |
| 270 | 20240226 | 145100 | 795152600 | 3735 | 3735 | 3735 | 3735 | 20 |
| 271 | 20240226 | 145000 | 795077900 | 3735 | 3735 | 3735 | 3735 | 1 |
| 272 | 20240226 | 144900 | 795074165 | 3735 | 3735 | 3735 | 3735 | 0 |
| 273 | 20240226 | 144800 | 795074165 | 3735 | 3735 | 3735 | 3735 | 1 |
| 274 | 20240226 | 144700 | 795070430 | 3735 | 3730 | 3735 | 3730 | 8 |
| 275 | 20240226 | 144600 | 795040575 | 3730 | 3730 | 3730 | 3730 | 0 |
| 276 | 20240226 | 144500 | 795040575 | 3730 | 3730 | 3730 | 3730 | 155 |
| 277 | 20240226 | 144400 | 794462425 | 3730 | 3730 | 3730 | 3730 | 2 |
| 278 | 20240226 | 144300 | 794454965 | 3735 | 3730 | 3740 | 3730 | 53 |
| 279 | 20240226 | 144200 | 794257130 | 3740 | 3740 | 3740 | 3740 | 0 |
| 280 | 20240226 | 144100 | 794257130 | 3740 | 3740 | 3740 | 3740 | 6 |
| 281 | 20240226 | 144000 | 794234690 | 3735 | 3730 | 3735 | 3730 | 1099 |
| 282 | 20240226 | 143900 | 790132920 | 3735 | 3735 | 3735 | 3735 | 11 |
| 283 | 20240226 | 143800 | 790091835 | 3735 | 3735 | 3735 | 3735 | 286 |
| 284 | 20240226 | 143700 | 789023625 | 3735 | 3730 | 3735 | 3730 | 605 |
| 285 | 20240226 | 143600 | 786765075 | 3730 | 3730 | 3730 | 3730 | 0 |
| 286 | 20240226 | 143500 | 786765075 | 3730 | 3735 | 3735 | 3730 | 805 |
| 287 | 20240226 | 143400 | 783761920 | 3735 | 3735 | 3735 | 3735 | 0 |
| 288 | 20240226 | 143300 | 783761920 | 3735 | 3735 | 3735 | 3735 | 312 |
| 289 | 20240226 | 143200 | 782596600 | 3735 | 3735 | 3735 | 3735 | 101 |
| 290 | 20240226 | 143100 | 782219365 | 3735 | 3735 | 3735 | 3735 | 11 |
| 291 | 20240226 | 143000 | 782178280 | 3730 | 3735 | 3735 | 3730 | 80 |
| 292 | 20240226 | 142900 | 781879875 | 3735 | 3735 | 3735 | 3735 | 10 |
| 293 | 20240226 | 142800 | 781842525 | 3735 | 3735 | 3735 | 3735 | 0 |
| 294 | 20240226 | 142700 | 781842525 | 3735 | 3735 | 3735 | 3735 | 0 |
| 295 | 20240226 | 142600 | 781842525 | 3735 | 3735 | 3735 | 3735 | 355 |
| 296 | 20240226 | 142500 | 780516600 | 3735 | 3735 | 3735 | 3735 | 0 |
| 297 | 20240226 | 142400 | 780516600 | 3735 | 3735 | 3735 | 3735 | 200 |
| 298 | 20240226 | 142300 | 779769600 | 3740 | 3735 | 3740 | 3735 | 7 |
| 299 | 20240226 | 142200 | 779743425 | 3740 | 3740 | 3740 | 3740 | 1 |
| 300 | 20240226 | 142100 | 779739685 | 3735 | 3735 | 3735 | 3735 | 0 |
| 301 | 20240226 | 142000 | 779739685 | 3735 | 3735 | 3735 | 3735 | 1 |
| 302 | 20240226 | 141900 | 779735950 | 3735 | 3740 | 3740 | 3735 | 150 |
| 303 | 20240226 | 141800 | 779175350 | 3740 | 3740 | 3745 | 3740 | 205 |
| 304 | 20240226 | 141700 | 778408625 | 3740 | 3730 | 3745 | 3730 | 3546 |
| 305 | 20240226 | 141600 | 765158625 | 3730 | 3730 | 3730 | 3730 | 1524 |
| 306 | 20240226 | 141500 | 759474105 | 3730 | 3730 | 3730 | 3730 | 300 |
| 307 | 20240226 | 141400 | 758355105 | 3745 | 3745 | 3745 | 3745 | 1 |
| 308 | 20240226 | 141300 | 758351360 | 3745 | 3745 | 3745 | 3745 | 3 |
| 309 | 20240226 | 141200 | 758340125 | 3745 | 3745 | 3745 | 3745 | 0 |
| 310 | 20240226 | 141100 | 758340125 | 3745 | 3745 | 3745 | 3740 | 237 |
| 311 | 20240226 | 141000 | 757452575 | 3745 | 3740 | 3745 | 3740 | 10 |
| 312 | 20240226 | 140900 | 757415155 | 3745 | 3745 | 3745 | 3745 | 0 |
| 313 | 20240226 | 140800 | 757415155 | 3745 | 3745 | 3745 | 3745 | 1 |
| 314 | 20240226 | 140700 | 757411410 | 3725 | 3730 | 3745 | 3725 | 1668 |
| 315 | 20240226 | 140600 | 751191945 | 3745 | 3745 | 3745 | 3745 | 5 |
| 316 | 20240226 | 140500 | 751173220 | 3730 | 3735 | 3735 | 3730 | 7001 |
| 317 | 20240226 | 140400 | 725048545 | 3735 | 3735 | 3735 | 3735 | 0 |
| 318 | 20240226 | 140300 | 725048545 | 3735 | 3745 | 3745 | 3735 | 397 |
| 319 | 20240226 | 140200 | 723563770 | 3735 | 3735 | 3735 | 3735 | 364 |
| 320 | 20240226 | 140100 | 722204230 | 3735 | 3735 | 3735 | 3735 | 0 |
| 321 | 20240226 | 140000 | 722204230 | 3735 | 3735 | 3735 | 3735 | 202 |
| 322 | 20240226 | 135900 | 721449760 | 3735 | 3735 | 3735 | 3735 | 0 |
| 323 | 20240226 | 135800 | 721449760 | 3735 | 3735 | 3735 | 3735 | 0 |
| 324 | 20240226 | 135700 | 721449760 | 3735 | 3735 | 3735 | 3735 | 0 |
| 325 | 20240226 | 135600 | 721449760 | 3735 | 3735 | 3735 | 3735 | 0 |
| 326 | 20240226 | 135500 | 721449760 | 3735 | 3735 | 3735 | 3735 | 0 |
| 327 | 20240226 | 135400 | 721449760 | 3735 | 3735 | 3745 | 3735 | 683 |
| 328 | 20240226 | 135300 | 718892755 | 3735 | 3735 | 3735 | 3735 | 0 |
| 329 | 20240226 | 135200 | 718892755 | 3735 | 3740 | 3740 | 3735 | 13 |
| 330 | 20240226 | 135100 | 718844190 | 3735 | 3735 | 3735 | 3735 | 1 |
| 331 | 20240226 | 135000 | 718840455 | 3730 | 3740 | 3740 | 3730 | 6840 |
| 332 | 20240226 | 134900 | 693325190 | 3740 | 3740 | 3740 | 3740 | 0 |
| 333 | 20240226 | 134800 | 693325190 | 3740 | 3740 | 3740 | 3735 | 8210 |
| 334 | 20240226 | 134700 | 662652975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 335 | 20240226 | 134600 | 662652975 | 3740 | 3740 | 3740 | 3740 | 80 |
| 336 | 20240226 | 134500 | 662353775 | 3745 | 3745 | 3745 | 3745 | 0 |
| 337 | 20240226 | 134400 | 662353775 | 3745 | 3745 | 3745 | 3745 | 0 |
| 338 | 20240226 | 134300 | 662353775 | 3745 | 3745 | 3745 | 3745 | 30 |
| 339 | 20240226 | 134200 | 662241425 | 3740 | 3745 | 3745 | 3740 | 11 |
| 340 | 20240226 | 134100 | 662200235 | 3745 | 3745 | 3745 | 3745 | 10 |
| 341 | 20240226 | 134000 | 662162785 | 3745 | 3745 | 3745 | 3745 | 896 |
| 342 | 20240226 | 133900 | 658807265 | 3750 | 3745 | 3750 | 3745 | 298 |
| 343 | 20240226 | 133800 | 657690735 | 3750 | 3750 | 3750 | 3750 | 113 |
| 344 | 20240226 | 133700 | 657266985 | 3750 | 3750 | 3750 | 3750 | 1 |
| 345 | 20240226 | 133600 | 657263235 | 3740 | 3740 | 3740 | 3740 | 0 |
| 346 | 20240226 | 133500 | 657263235 | 3740 | 3740 | 3740 | 3740 | 0 |
| 347 | 20240226 | 133400 | 657263235 | 3740 | 3750 | 3750 | 3740 | 600 |
| 348 | 20240226 | 133300 | 655013805 | 3750 | 3745 | 3750 | 3745 | 640 |
| 349 | 20240226 | 133200 | 652614005 | 3740 | 3740 | 3740 | 3740 | 50 |
| 350 | 20240226 | 133100 | 652427005 | 3750 | 3750 | 3750 | 3750 | 0 |
| 351 | 20240226 | 133000 | 652427005 | 3750 | 3750 | 3750 | 3750 | 0 |
| 352 | 20240226 | 132900 | 652427005 | 3750 | 3750 | 3750 | 3750 | 133 |
| 353 | 20240226 | 132800 | 651928255 | 3740 | 3740 | 3740 | 3740 | 0 |
| 354 | 20240226 | 132700 | 651928255 | 3740 | 3740 | 3740 | 3740 | 0 |
| 355 | 20240226 | 132600 | 651928255 | 3740 | 3740 | 3740 | 3740 | 900 |
| 356 | 20240226 | 132500 | 648562255 | 3740 | 3740 | 3740 | 3740 | 0 |
| 357 | 20240226 | 132400 | 648562255 | 3740 | 3740 | 3740 | 3740 | 1 |
| 358 | 20240226 | 132300 | 648558515 | 3740 | 3740 | 3740 | 3740 | 29 |
| 359 | 20240226 | 132200 | 648450055 | 3740 | 3740 | 3740 | 3740 | 100 |
| 360 | 20240226 | 132100 | 648076055 | 3740 | 3740 | 3740 | 3740 | 0 |
| 361 | 20240226 | 132000 | 648076055 | 3740 | 3740 | 3740 | 3740 | 630 |
| 362 | 20240226 | 131900 | 645719855 | 3740 | 3740 | 3740 | 3740 | 0 |
| 363 | 20240226 | 131800 | 645719855 | 3740 | 3745 | 3750 | 3740 | 111 |
| 364 | 20240226 | 131700 | 645303710 | 3750 | 3750 | 3750 | 3750 | 10 |
| 365 | 20240226 | 131600 | 645266210 | 3750 | 3750 | 3750 | 3750 | 20 |
| 366 | 20240226 | 131500 | 645191210 | 3750 | 3750 | 3750 | 3750 | 5 |
| 367 | 20240226 | 131400 | 645172460 | 3740 | 3740 | 3740 | 3740 | 0 |
| 368 | 20240226 | 131300 | 645172460 | 3740 | 3750 | 3750 | 3740 | 258 |
| 369 | 20240226 | 131200 | 644207485 | 3750 | 3750 | 3750 | 3750 | 301 |
| 370 | 20240226 | 131100 | 643078735 | 3750 | 3750 | 3750 | 3750 | 501 |
| 371 | 20240226 | 131000 | 641199985 | 3745 | 3745 | 3745 | 3745 | 0 |
| 372 | 20240226 | 130900 | 641199985 | 3745 | 3745 | 3745 | 3745 | 35 |
| 373 | 20240226 | 130800 | 641068910 | 3750 | 3750 | 3750 | 3750 | 36 |
| 374 | 20240226 | 130700 | 640933910 | 3750 | 3750 | 3750 | 3750 | 400 |
| 375 | 20240226 | 130600 | 639433910 | 3740 | 3740 | 3740 | 3740 | 1001 |
| 376 | 20240226 | 130500 | 635690170 | 3740 | 3740 | 3740 | 3740 | 1 |
| 377 | 20240226 | 130400 | 635686430 | 3740 | 3740 | 3740 | 3740 | 1 |
| 378 | 20240226 | 130300 | 635682690 | 3740 | 3740 | 3740 | 3740 | 0 |
| 379 | 20240226 | 130200 | 635682690 | 3740 | 3740 | 3740 | 3740 | 0 |
| 380 | 20240226 | 130100 | 635682690 | 3740 | 3740 | 3740 | 3740 | 0 |
| 381 | 20240226 | 130000 | 635682690 | 3740 | 3740 | 3740 | 3740 | 0 |
| 382 | 20240226 | 125900 | 635682690 | 3740 | 3740 | 3740 | 3740 | 0 |
| 383 | 20240226 | 125800 | 635682690 | 3740 | 3740 | 3740 | 3740 | 585 |
| 384 | 20240226 | 125700 | 633494790 | 3740 | 3740 | 3740 | 3740 | 9 |
| 385 | 20240226 | 125600 | 633461130 | 3750 | 3750 | 3750 | 3750 | 0 |
| 386 | 20240226 | 125500 | 633461130 | 3750 | 3750 | 3750 | 3750 | 160 |
| 387 | 20240226 | 125400 | 632861130 | 3750 | 3740 | 3750 | 3740 | 126 |
| 388 | 20240226 | 125300 | 632388780 | 3750 | 3750 | 3750 | 3750 | 0 |
| 389 | 20240226 | 125200 | 632388780 | 3750 | 3750 | 3750 | 3750 | 10 |
| 390 | 20240226 | 125100 | 632351280 | 3750 | 3745 | 3750 | 3740 | 74 |
| 391 | 20240226 | 125000 | 632074370 | 3750 | 3750 | 3750 | 3750 | 11 |
| 392 | 20240226 | 124900 | 632033120 | 3750 | 3750 | 3750 | 3750 | 0 |
| 393 | 20240226 | 124800 | 632033120 | 3750 | 3735 | 3750 | 3735 | 171 |
| 394 | 20240226 | 124700 | 631394420 | 3735 | 3735 | 3735 | 3735 | 126 |
| 395 | 20240226 | 124600 | 630923810 | 3735 | 3730 | 3735 | 3730 | 50 |
| 396 | 20240226 | 124500 | 630737260 | 3730 | 3730 | 3730 | 3730 | 600 |
| 397 | 20240226 | 124400 | 628499260 | 3730 | 3745 | 3745 | 3730 | 10852 |
| 398 | 20240226 | 124300 | 587997595 | 3745 | 3745 | 3745 | 3745 | 13 |
| 399 | 20240226 | 124200 | 587948910 | 3745 | 3745 | 3745 | 3745 | 2 |
| 400 | 20240226 | 124100 | 587941420 | 3745 | 3745 | 3745 | 3745 | 0 |
| 401 | 20240226 | 124000 | 587941420 | 3745 | 3745 | 3745 | 3745 | 50 |
| 402 | 20240226 | 123900 | 587754170 | 3745 | 3745 | 3745 | 3735 | 1161 |
| 403 | 20240226 | 123800 | 583411485 | 3750 | 3750 | 3750 | 3750 | 0 |
| 404 | 20240226 | 123700 | 583411485 | 3750 | 3750 | 3750 | 3750 | 0 |
| 405 | 20240226 | 123600 | 583411485 | 3750 | 3750 | 3750 | 3750 | 0 |
| 406 | 20240226 | 123500 | 583411485 | 3750 | 3750 | 3750 | 3750 | 3 |
| 407 | 20240226 | 123400 | 583400235 | 3750 | 3750 | 3750 | 3750 | 0 |
| 408 | 20240226 | 123300 | 583400235 | 3750 | 3750 | 3750 | 3750 | 0 |
| 409 | 20240226 | 123200 | 583400235 | 3750 | 3750 | 3750 | 3750 | 53 |
| 410 | 20240226 | 123100 | 583201485 | 3750 | 3750 | 3750 | 3750 | 0 |
| 411 | 20240226 | 123000 | 583201485 | 3750 | 3750 | 3750 | 3750 | 0 |
| 412 | 20240226 | 122900 | 583201485 | 3750 | 3740 | 3750 | 3735 | 1430 |
| 413 | 20240226 | 122800 | 577847060 | 3740 | 3740 | 3740 | 3740 | 10 |
| 414 | 20240226 | 122700 | 577809660 | 3740 | 3740 | 3740 | 3740 | 1795 |
| 415 | 20240226 | 122600 | 571096360 | 3740 | 3750 | 3750 | 3740 | 151 |
| 416 | 20240226 | 122500 | 570530760 | 3745 | 3745 | 3745 | 3745 | 200 |
| 417 | 20240226 | 122400 | 569781760 | 3750 | 3745 | 3750 | 3745 | 19 |
| 418 | 20240226 | 122300 | 569710515 | 3745 | 3750 | 3750 | 3745 | 1001 |
| 419 | 20240226 | 122200 | 565961765 | 3750 | 3750 | 3750 | 3750 | 0 |
| 420 | 20240226 | 122100 | 565961765 | 3750 | 3750 | 3750 | 3750 | 0 |
| 421 | 20240226 | 122000 | 565961765 | 3750 | 3750 | 3750 | 3750 | 1 |
| 422 | 20240226 | 121900 | 565958015 | 3745 | 3750 | 3760 | 3745 | 1503 |
| 423 | 20240226 | 121800 | 560322565 | 3750 | 3760 | 3760 | 3750 | 1005 |
| 424 | 20240226 | 121700 | 556553765 | 3760 | 3755 | 3760 | 3755 | 20 |
| 425 | 20240226 | 121600 | 556478640 | 3755 | 3755 | 3755 | 3755 | 5 |
| 426 | 20240226 | 121500 | 556459865 | 3750 | 3750 | 3750 | 3750 | 0 |
| 427 | 20240226 | 121400 | 556459865 | 3750 | 3750 | 3750 | 3750 | 0 |
| 428 | 20240226 | 121300 | 556459865 | 3750 | 3750 | 3750 | 3750 | 441 |
| 429 | 20240226 | 121200 | 554806115 | 3750 | 3750 | 3750 | 3750 | 0 |
| 430 | 20240226 | 121100 | 554806115 | 3750 | 3750 | 3750 | 3750 | 0 |
| 431 | 20240226 | 121000 | 554806115 | 3750 | 3735 | 3750 | 3735 | 508 |
| 432 | 20240226 | 120900 | 552908720 | 3730 | 3730 | 3730 | 3730 | 0 |
| 433 | 20240226 | 120800 | 552908720 | 3730 | 3730 | 3730 | 3730 | 65 |
| 434 | 20240226 | 120700 | 552666270 | 3730 | 3740 | 3740 | 3730 | 3569 |
| 435 | 20240226 | 120600 | 539349970 | 3740 | 3750 | 3750 | 3740 | 113 |
| 436 | 20240226 | 120500 | 538926420 | 3750 | 3750 | 3750 | 3750 | 100 |
| 437 | 20240226 | 120400 | 538551420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 438 | 20240226 | 120300 | 538551420 | 3750 | 3750 | 3750 | 3750 | 1 |
| 439 | 20240226 | 120200 | 538547670 | 3750 | 3750 | 3750 | 3750 | 0 |
| 440 | 20240226 | 120100 | 538547670 | 3750 | 3750 | 3750 | 3750 | 3 |
| 441 | 20240226 | 120000 | 538536420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 442 | 20240226 | 115900 | 538536420 | 3750 | 3750 | 3750 | 3750 | 39 |
| 443 | 20240226 | 115800 | 538390170 | 3750 | 3750 | 3750 | 3750 | 10 |
| 444 | 20240226 | 115700 | 538352670 | 3750 | 3750 | 3750 | 3750 | 0 |
| 445 | 20240226 | 115600 | 538352670 | 3750 | 3750 | 3750 | 3750 | 200 |
| 446 | 20240226 | 115500 | 537602670 | 3750 | 3735 | 3750 | 3735 | 293 |
| 447 | 20240226 | 115400 | 536507820 | 3735 | 3735 | 3735 | 3735 | 0 |
| 448 | 20240226 | 115300 | 536507820 | 3735 | 3740 | 3745 | 3735 | 1478 |
| 449 | 20240226 | 115200 | 530983725 | 3740 | 3740 | 3740 | 3740 | 110 |
| 450 | 20240226 | 115100 | 530572325 | 3740 | 3740 | 3740 | 3740 | 1 |
| 451 | 20240226 | 115000 | 530568585 | 3740 | 3740 | 3740 | 3740 | 0 |
| 452 | 20240226 | 114900 | 530568585 | 3740 | 3740 | 3740 | 3740 | 0 |
| 453 | 20240226 | 114800 | 530568585 | 3740 | 3740 | 3740 | 3740 | 100 |
| 454 | 20240226 | 114700 | 530194585 | 3740 | 3740 | 3740 | 3740 | 20 |
| 455 | 20240226 | 114600 | 530119785 | 3735 | 3735 | 3735 | 3735 | 0 |
| 456 | 20240226 | 114500 | 530119785 | 3735 | 3740 | 3740 | 3735 | 512 |
| 457 | 20240226 | 114400 | 528206265 | 3740 | 3745 | 3745 | 3740 | 3781 |
| 458 | 20240226 | 114300 | 514059765 | 3745 | 3745 | 3745 | 3745 | 0 |
| 459 | 20240226 | 114200 | 514059765 | 3745 | 3740 | 3745 | 3740 | 485 |
| 460 | 20240226 | 114100 | 512245400 | 3740 | 3735 | 3740 | 3735 | 35 |
| 461 | 20240226 | 114000 | 512114625 | 3740 | 3740 | 3740 | 3740 | 0 |
| 462 | 20240226 | 113900 | 512114625 | 3740 | 3740 | 3740 | 3740 | 505 |
| 463 | 20240226 | 113800 | 510225925 | 3740 | 3740 | 3740 | 3740 | 13 |
| 464 | 20240226 | 113700 | 510177305 | 3735 | 3735 | 3735 | 3735 | 40 |
| 465 | 20240226 | 113600 | 510027905 | 3735 | 3740 | 3745 | 3735 | 731 |
| 466 | 20240226 | 113500 | 507296495 | 3740 | 3740 | 3740 | 3740 | 9 |
| 467 | 20240226 | 113400 | 507262835 | 3740 | 3740 | 3740 | 3740 | 0 |
| 468 | 20240226 | 113300 | 507262835 | 3740 | 3745 | 3745 | 3740 | 861 |
| 469 | 20240226 | 113200 | 504042680 | 3745 | 3745 | 3745 | 3745 | 1 |
| 470 | 20240226 | 113100 | 504038935 | 3745 | 3745 | 3745 | 3745 | 0 |
| 471 | 20240226 | 113000 | 504038935 | 3745 | 3745 | 3745 | 3745 | 1 |
| 472 | 20240226 | 112900 | 504035190 | 3745 | 3745 | 3745 | 3745 | 3 |
| 473 | 20240226 | 112800 | 504023955 | 3740 | 3740 | 3740 | 3740 | 736 |
| 474 | 20240226 | 112700 | 501271315 | 3740 | 3740 | 3740 | 3740 | 0 |
| 475 | 20240226 | 112600 | 501271315 | 3740 | 3740 | 3740 | 3740 | 1063 |
| 476 | 20240226 | 112500 | 497295695 | 3745 | 3745 | 3745 | 3745 | 60 |
| 477 | 20240226 | 112400 | 497070995 | 3745 | 3745 | 3745 | 3745 | 81 |
| 478 | 20240226 | 112300 | 496767650 | 3745 | 3745 | 3745 | 3745 | 50 |
| 479 | 20240226 | 112200 | 496580400 | 3740 | 3745 | 3745 | 3740 | 224 |
| 480 | 20240226 | 112100 | 495742140 | 3745 | 3740 | 3745 | 3740 | 100 |
| 481 | 20240226 | 112000 | 495367815 | 3740 | 3740 | 3740 | 3740 | 265 |
| 482 | 20240226 | 111900 | 494376715 | 3740 | 3735 | 3740 | 3735 | 647 |
| 483 | 20240226 | 111800 | 491959435 | 3735 | 3735 | 3735 | 3735 | 1150 |
| 484 | 20240226 | 111700 | 487664185 | 3735 | 3735 | 3735 | 3735 | 20 |
| 485 | 20240226 | 111600 | 487589485 | 3735 | 3735 | 3735 | 3735 | 250 |
| 486 | 20240226 | 111500 | 486655735 | 3740 | 3735 | 3740 | 3735 | 61 |
| 487 | 20240226 | 111400 | 486427895 | 3740 | 3740 | 3745 | 3735 | 2071 |
| 488 | 20240226 | 111300 | 478692300 | 3735 | 3735 | 3735 | 3735 | 2295 |
| 489 | 20240226 | 111200 | 470120475 | 3740 | 3740 | 3740 | 3740 | 1 |
| 490 | 20240226 | 111100 | 470116735 | 3735 | 3740 | 3740 | 3735 | 2031 |
| 491 | 20240226 | 111000 | 462530940 | 3740 | 3740 | 3740 | 3740 | 2 |
| 492 | 20240226 | 110900 | 462523460 | 3735 | 3735 | 3735 | 3735 | 671 |
| 493 | 20240226 | 110800 | 460017275 | 3740 | 3740 | 3740 | 3740 | 434 |
| 494 | 20240226 | 110700 | 458394115 | 3740 | 3740 | 3740 | 3740 | 30 |
| 495 | 20240226 | 110600 | 458281915 | 3740 | 3740 | 3740 | 3740 | 80 |
| 496 | 20240226 | 110500 | 457982715 | 3740 | 3740 | 3740 | 3735 | 515 |
| 497 | 20240226 | 110400 | 456057665 | 3745 | 3745 | 3745 | 3745 | 29 |
| 498 | 20240226 | 110300 | 455949060 | 3740 | 3740 | 3740 | 3740 | 843 |
| 499 | 20240226 | 110200 | 452796240 | 3740 | 3740 | 3740 | 3740 | 190 |
| 500 | 20240226 | 110100 | 452085640 | 3740 | 3740 | 3740 | 3740 | 0 |
| 501 | 20240226 | 110000 | 452085640 | 3740 | 3735 | 3740 | 3735 | 503 |
| 502 | 20240226 | 105900 | 450206390 | 3735 | 3735 | 3735 | 3735 | 1039 |
| 503 | 20240226 | 105800 | 446325725 | 3735 | 3735 | 3735 | 3735 | 46 |
| 504 | 20240226 | 105700 | 446153915 | 3735 | 3735 | 3740 | 3735 | 581 |
| 505 | 20240226 | 105600 | 443983775 | 3735 | 3735 | 3735 | 3730 | 6501 |
| 506 | 20240226 | 105500 | 419706765 | 3745 | 3740 | 3745 | 3740 | 86 |
| 507 | 20240226 | 105400 | 419384950 | 3740 | 3740 | 3740 | 3740 | 2082 |
| 508 | 20240226 | 105300 | 411598270 | 3750 | 3750 | 3750 | 3750 | 52 |
| 509 | 20240226 | 105200 | 411403270 | 3750 | 3740 | 3750 | 3740 | 21 |
| 510 | 20240226 | 105100 | 411324720 | 3740 | 3735 | 3740 | 3735 | 582 |
| 511 | 20240226 | 105000 | 409148450 | 3735 | 3735 | 3735 | 3735 | 459 |
| 512 | 20240226 | 104900 | 407434085 | 3735 | 3740 | 3740 | 3735 | 715 |
| 513 | 20240226 | 104800 | 404762875 | 3740 | 3745 | 3750 | 3735 | 1910 |
| 514 | 20240226 | 104700 | 397613735 | 3740 | 3750 | 3750 | 3735 | 9313 |
| 515 | 20240226 | 104600 | 362763825 | 3750 | 3750 | 3750 | 3745 | 750 |
| 516 | 20240226 | 104500 | 359954570 | 3745 | 3750 | 3750 | 3745 | 181 |
| 517 | 20240226 | 104400 | 359276025 | 3750 | 3750 | 3750 | 3750 | 1200 |
| 518 | 20240226 | 104300 | 354776025 | 3750 | 3750 | 3750 | 3750 | 294 |
| 519 | 20240226 | 104200 | 353673525 | 3750 | 3750 | 3750 | 3750 | 0 |
| 520 | 20240226 | 104100 | 353673525 | 3750 | 3755 | 3755 | 3750 | 819 |
| 521 | 20240226 | 104000 | 350598430 | 3755 | 3755 | 3755 | 3755 | 1 |
| 522 | 20240226 | 103900 | 350594675 | 3755 | 3760 | 3760 | 3755 | 911 |
| 523 | 20240226 | 103800 | 347169510 | 3765 | 3765 | 3765 | 3765 | 101 |
| 524 | 20240226 | 103700 | 346789245 | 3765 | 3760 | 3765 | 3760 | 134 |
| 525 | 20240226 | 103600 | 346285400 | 3760 | 3770 | 3770 | 3760 | 249 |
| 526 | 20240226 | 103500 | 345348910 | 3770 | 3770 | 3770 | 3770 | 52 |
| 527 | 20240226 | 103400 | 345152870 | 3770 | 3770 | 3770 | 3770 | 40 |
| 528 | 20240226 | 103300 | 345002070 | 3770 | 3770 | 3770 | 3770 | 0 |
| 529 | 20240226 | 103200 | 345002070 | 3770 | 3770 | 3770 | 3770 | 1 |
| 530 | 20240226 | 103100 | 344998300 | 3775 | 3770 | 3775 | 3770 | 882 |
| 531 | 20240226 | 103000 | 341673030 | 3770 | 3770 | 3770 | 3770 | 26 |
| 532 | 20240226 | 102900 | 341575010 | 3765 | 3765 | 3765 | 3765 | 1085 |
| 533 | 20240226 | 102800 | 337489985 | 3750 | 3750 | 3750 | 3750 | 823 |
| 534 | 20240226 | 102700 | 334403735 | 3750 | 3755 | 3755 | 3750 | 65 |
| 535 | 20240226 | 102600 | 334159980 | 3765 | 3765 | 3765 | 3765 | 2 |
| 536 | 20240226 | 102500 | 334152450 | 3750 | 3760 | 3760 | 3750 | 200 |
| 537 | 20240226 | 102400 | 333402430 | 3750 | 3750 | 3750 | 3750 | 83 |
| 538 | 20240226 | 102300 | 333091180 | 3765 | 3765 | 3765 | 3765 | 50 |
| 539 | 20240226 | 102200 | 332902930 | 3765 | 3765 | 3765 | 3765 | 19 |
| 540 | 20240226 | 102100 | 332831395 | 3750 | 3765 | 3765 | 3750 | 395 |
| 541 | 20240226 | 102000 | 331348125 | 3765 | 3755 | 3765 | 3755 | 698 |
| 542 | 20240226 | 101900 | 328723900 | 3755 | 3755 | 3760 | 3750 | 1067 |
| 543 | 20240226 | 101800 | 324717315 | 3755 | 3755 | 3755 | 3755 | 30 |
| 544 | 20240226 | 101700 | 324604665 | 3765 | 3765 | 3765 | 3765 | 7 |
| 545 | 20240226 | 101600 | 324578310 | 3765 | 3760 | 3765 | 3755 | 744 |
| 546 | 20240226 | 101500 | 321781580 | 3765 | 3765 | 3765 | 3765 | 403 |
| 547 | 20240226 | 101400 | 320264285 | 3770 | 3770 | 3770 | 3770 | 0 |
| 548 | 20240226 | 101300 | 320264285 | 3770 | 3765 | 3770 | 3765 | 12 |
| 549 | 20240226 | 101200 | 320219095 | 3755 | 3755 | 3760 | 3755 | 484 |
| 550 | 20240226 | 101100 | 318401525 | 3750 | 3750 | 3770 | 3750 | 3168 |
| 551 | 20240226 | 101000 | 306520015 | 3755 | 3755 | 3755 | 3755 | 1538 |
| 552 | 20240226 | 100900 | 300744825 | 3755 | 3760 | 3760 | 3755 | 648 |
| 553 | 20240226 | 100800 | 298309345 | 3760 | 3770 | 3770 | 3760 | 1111 |
| 554 | 20240226 | 100700 | 294131885 | 3770 | 3765 | 3770 | 3765 | 336 |
| 555 | 20240226 | 100600 | 292866795 | 3765 | 3765 | 3765 | 3765 | 0 |
| 556 | 20240226 | 100500 | 292866795 | 3765 | 3765 | 3765 | 3765 | 1351 |
| 557 | 20240226 | 100400 | 287780280 | 3765 | 3765 | 3765 | 3765 | 7 |
| 558 | 20240226 | 100300 | 287753925 | 3765 | 3770 | 3770 | 3765 | 48 |
| 559 | 20240226 | 100200 | 287573095 | 3770 | 3770 | 3770 | 3770 | 31 |
| 560 | 20240226 | 100100 | 287456225 | 3770 | 3770 | 3770 | 3770 | 107 |
| 561 | 20240226 | 100000 | 287052835 | 3770 | 3770 | 3770 | 3770 | 16 |
| 562 | 20240226 | 095900 | 286992515 | 3750 | 3760 | 3760 | 3750 | 3915 |
| 563 | 20240226 | 095800 | 272301005 | 3770 | 3770 | 3770 | 3770 | 50 |
| 564 | 20240226 | 095700 | 272112505 | 3775 | 3775 | 3775 | 3775 | 6 |
| 565 | 20240226 | 095600 | 272089855 | 3775 | 3775 | 3775 | 3775 | 60 |
| 566 | 20240226 | 095500 | 271863355 | 3760 | 3770 | 3770 | 3760 | 612 |
| 567 | 20240226 | 095400 | 269561325 | 3770 | 3770 | 3770 | 3770 | 27 |
| 568 | 20240226 | 095300 | 269459535 | 3760 | 3760 | 3760 | 3760 | 1020 |
| 569 | 20240226 | 095200 | 265624335 | 3770 | 3775 | 3775 | 3760 | 57 |
| 570 | 20240226 | 095100 | 265409660 | 3775 | 3760 | 3775 | 3760 | 47 |
| 571 | 20240226 | 095000 | 265232295 | 3760 | 3760 | 3775 | 3760 | 343 |
| 572 | 20240226 | 094900 | 263942000 | 3760 | 3760 | 3760 | 3760 | 9 |
| 573 | 20240226 | 094800 | 263908160 | 3775 | 3775 | 3775 | 3775 | 15 |
| 574 | 20240226 | 094700 | 263851535 | 3775 | 3775 | 3775 | 3775 | 16 |
| 575 | 20240226 | 094600 | 263791135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 576 | 20240226 | 094500 | 263791135 | 3780 | 3770 | 3780 | 3755 | 3197 |
| 577 | 20240226 | 094400 | 251786010 | 3755 | 3765 | 3765 | 3755 | 1924 |
| 578 | 20240226 | 094300 | 244549730 | 3770 | 3775 | 3775 | 3770 | 1738 |
| 579 | 20240226 | 094200 | 237997140 | 3775 | 3775 | 3780 | 3775 | 297 |
| 580 | 20240226 | 094100 | 236875955 | 3775 | 3785 | 3785 | 3775 | 126 |
| 581 | 20240226 | 094000 | 236399900 | 3785 | 3780 | 3785 | 3775 | 1076 |
| 582 | 20240226 | 093900 | 232334940 | 3775 | 3780 | 3780 | 3775 | 101 |
| 583 | 20240226 | 093800 | 231953660 | 3775 | 3775 | 3775 | 3775 | 228 |
| 584 | 20240226 | 093700 | 231092960 | 3785 | 3785 | 3785 | 3775 | 936 |
| 585 | 20240226 | 093600 | 227550210 | 3785 | 3785 | 3785 | 3785 | 4 |
| 586 | 20240226 | 093500 | 227535070 | 3785 | 3785 | 3785 | 3780 | 232 |
| 587 | 20240226 | 093400 | 226657490 | 3775 | 3775 | 3785 | 3775 | 10 |
| 588 | 20240226 | 093300 | 226619700 | 3770 | 3785 | 3785 | 3770 | 127 |
| 589 | 20240226 | 093200 | 226140550 | 3785 | 3785 | 3785 | 3770 | 157 |
| 590 | 20240226 | 093100 | 225546890 | 3785 | 3775 | 3785 | 3775 | 303 |
| 591 | 20240226 | 093000 | 224403055 | 3775 | 3775 | 3775 | 3775 | 552 |
| 592 | 20240226 | 092900 | 222319255 | 3775 | 3785 | 3785 | 3775 | 307 |
| 593 | 20240226 | 092800 | 221158410 | 3785 | 3785 | 3785 | 3785 | 38 |
| 594 | 20240226 | 092700 | 221014580 | 3780 | 3785 | 3785 | 3780 | 32 |
| 595 | 20240226 | 092600 | 220893565 | 3785 | 3775 | 3785 | 3770 | 5920 |
| 596 | 20240226 | 092500 | 198534780 | 3775 | 3765 | 3775 | 3765 | 103 |
| 597 | 20240226 | 092400 | 198146885 | 3765 | 3765 | 3765 | 3765 | 3 |
| 598 | 20240226 | 092300 | 198135590 | 3760 | 3760 | 3760 | 3760 | 1099 |
| 599 | 20240226 | 092200 | 194003350 | 3760 | 3755 | 3760 | 3755 | 253 |
| 600 | 20240226 | 092100 | 193053300 | 3755 | 3750 | 3755 | 3750 | 786 |
| 601 | 20240226 | 092000 | 190105750 | 3750 | 3750 | 3750 | 3745 | 871 |
| 602 | 20240226 | 091900 | 186839585 | 3750 | 3760 | 3760 | 3745 | 2393 |
| 603 | 20240226 | 091800 | 177863430 | 3750 | 3765 | 3765 | 3750 | 3183 |
| 604 | 20240226 | 091700 | 165905185 | 3765 | 3765 | 3765 | 3760 | 769 |
| 605 | 20240226 | 091600 | 163010400 | 3765 | 3770 | 3775 | 3765 | 1535 |
| 606 | 20240226 | 091500 | 157220705 | 3770 | 3770 | 3770 | 3770 | 297 |
| 607 | 20240226 | 091400 | 156101015 | 3760 | 3755 | 3760 | 3755 | 1802 |
| 608 | 20240226 | 091300 | 149325680 | 3755 | 3750 | 3755 | 3750 | 236 |
| 609 | 20240226 | 091200 | 148440015 | 3750 | 3750 | 3755 | 3750 | 590 |
| 610 | 20240226 | 091100 | 146227460 | 3750 | 3750 | 3755 | 3745 | 719 |
| 611 | 20240226 | 091000 | 143528180 | 3740 | 3745 | 3755 | 3740 | 2262 |
| 612 | 20240226 | 090900 | 135051625 | 3745 | 3745 | 3745 | 3740 | 279 |
| 613 | 20240226 | 090800 | 134007270 | 3745 | 3740 | 3745 | 3735 | 820 |
| 614 | 20240226 | 090700 | 130941720 | 3740 | 3740 | 3745 | 3735 | 2115 |
| 615 | 20240226 | 090600 | 123029730 | 3740 | 3755 | 3755 | 3740 | 7822 |
| 616 | 20240226 | 090500 | 93743990 | 3755 | 3760 | 3760 | 3750 | 572 |
| 617 | 20240226 | 090400 | 91596665 | 3745 | 3745 | 3750 | 3740 | 3342 |
| 618 | 20240226 | 090300 | 79081970 | 3745 | 3745 | 3775 | 3745 | 591 |
| 619 | 20240226 | 090200 | 76866970 | 3745 | 3760 | 3760 | 3740 | 5386 |
| 620 | 20240226 | 090100 | 56677855 | 3745 | 3760 | 3760 | 3735 | 9886 |
| 621 | 20240226 | 090000 | 19619395 | 3760 | 3775 | 3775 | 3760 | 5174 |