33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 201000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 3704 |
| 3 | 20240226 | 200900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 4 | 20240226 | 200800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 5 | 20240226 | 200700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 6 | 20240226 | 200600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 7 | 20240226 | 200500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 8 | 20240226 | 200400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 9 | 20240226 | 200300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 10 | 20240226 | 200200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 11 | 20240226 | 200100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 12 | 20240226 | 200000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 13 | 20240226 | 195900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 14 | 20240226 | 195800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 15 | 20240226 | 195700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 16 | 20240226 | 195600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 17 | 20240226 | 195500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 18 | 20240226 | 195400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 19 | 20240226 | 195300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 20 | 20240226 | 195200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 21 | 20240226 | 195100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 22 | 20240226 | 195000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 23 | 20240226 | 194900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 24 | 20240226 | 194800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 25 | 20240226 | 194700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 26 | 20240226 | 194600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 27 | 20240226 | 194500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 28 | 20240226 | 194400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 29 | 20240226 | 194300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 30 | 20240226 | 194200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 31 | 20240226 | 194100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 32 | 20240226 | 194000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 3704 |
| 33 | 20240226 | 193900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 34 | 20240226 | 193800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 35 | 20240226 | 193700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 36 | 20240226 | 193600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 37 | 20240226 | 193500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 38 | 20240226 | 193400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 39 | 20240226 | 193300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 40 | 20240226 | 193200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 41 | 20240226 | 193100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 42 | 20240226 | 193000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 43 | 20240226 | 192900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 44 | 20240226 | 192800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 45 | 20240226 | 192700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 46 | 20240226 | 192600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 47 | 20240226 | 192500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 48 | 20240226 | 192400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 49 | 20240226 | 192300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 50 | 20240226 | 192200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 51 | 20240226 | 192100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 52 | 20240226 | 192000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 53 | 20240226 | 191900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 54 | 20240226 | 191800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 55 | 20240226 | 191700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 56 | 20240226 | 191600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 57 | 20240226 | 191500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 58 | 20240226 | 191400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 59 | 20240226 | 191300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 60 | 20240226 | 191200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 61 | 20240226 | 191100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 62 | 20240226 | 191000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 3704 |
| 63 | 20240226 | 190900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 64 | 20240226 | 190800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 65 | 20240226 | 190700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 66 | 20240226 | 190600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 67 | 20240226 | 190500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 68 | 20240226 | 190400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 69 | 20240226 | 190300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 70 | 20240226 | 190200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 71 | 20240226 | 190100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 72 | 20240226 | 190000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 73 | 20240226 | 185900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 74 | 20240226 | 185800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 75 | 20240226 | 185700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 76 | 20240226 | 185600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 77 | 20240226 | 185500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 78 | 20240226 | 185400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 79 | 20240226 | 185300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 80 | 20240226 | 185200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 81 | 20240226 | 185100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 82 | 20240226 | 185000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 83 | 20240226 | 184900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 84 | 20240226 | 184800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 85 | 20240226 | 184700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 86 | 20240226 | 184600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 87 | 20240226 | 184500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 88 | 20240226 | 184400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 89 | 20240226 | 184300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 90 | 20240226 | 184200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 91 | 20240226 | 184100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 92 | 20240226 | 184000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 3704 |
| 93 | 20240226 | 183900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 94 | 20240226 | 183800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 95 | 20240226 | 183700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 96 | 20240226 | 183600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 97 | 20240226 | 183500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 98 | 20240226 | 183400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 99 | 20240226 | 183300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 100 | 20240226 | 183200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 101 | 20240226 | 183100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 102 | 20240226 | 183000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 103 | 20240226 | 182900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 104 | 20240226 | 182800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 105 | 20240226 | 182700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 106 | 20240226 | 182600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 107 | 20240226 | 182500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 108 | 20240226 | 182400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 109 | 20240226 | 182300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 110 | 20240226 | 182200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 111 | 20240226 | 182100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 112 | 20240226 | 182000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 113 | 20240226 | 181900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 114 | 20240226 | 181800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 115 | 20240226 | 181700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 116 | 20240226 | 181600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 117 | 20240226 | 181500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 118 | 20240226 | 181400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 119 | 20240226 | 181300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 120 | 20240226 | 181200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 121 | 20240226 | 181100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 122 | 20240226 | 181000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 3704 |
| 123 | 20240226 | 180900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 124 | 20240226 | 180800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 125 | 20240226 | 180700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 126 | 20240226 | 180600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 127 | 20240226 | 180500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 128 | 20240226 | 180400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 129 | 20240226 | 180300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 130 | 20240226 | 180200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 131 | 20240226 | 180100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 132 | 20240226 | 180000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 133 | 20240226 | 175900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 134 | 20240226 | 175800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 135 | 20240226 | 175700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 136 | 20240226 | 175600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 137 | 20240226 | 175500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 138 | 20240226 | 175400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 139 | 20240226 | 175300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 140 | 20240226 | 175200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 141 | 20240226 | 175100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 142 | 20240226 | 175000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 143 | 20240226 | 174900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 144 | 20240226 | 174800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 145 | 20240226 | 174700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 146 | 20240226 | 174600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 147 | 20240226 | 174500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 148 | 20240226 | 174400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 149 | 20240226 | 174300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 150 | 20240226 | 174200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 151 | 20240226 | 174100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 152 | 20240226 | 174000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 3704 |
| 153 | 20240226 | 173900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 154 | 20240226 | 173800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 155 | 20240226 | 173700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 156 | 20240226 | 173600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 157 | 20240226 | 173500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 158 | 20240226 | 173400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 159 | 20240226 | 173300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 160 | 20240226 | 173200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 161 | 20240226 | 173100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 162 | 20240226 | 173000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 163 | 20240226 | 172900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 164 | 20240226 | 172800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 165 | 20240226 | 172700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 166 | 20240226 | 172600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 167 | 20240226 | 172500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 168 | 20240226 | 172400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 169 | 20240226 | 172300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 170 | 20240226 | 172200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 171 | 20240226 | 172100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 172 | 20240226 | 172000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 173 | 20240226 | 171900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 174 | 20240226 | 171800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 175 | 20240226 | 171700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 176 | 20240226 | 171600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 177 | 20240226 | 171500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 178 | 20240226 | 171400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 179 | 20240226 | 171300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 180 | 20240226 | 171200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 181 | 20240226 | 171100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 182 | 20240226 | 171000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 3704 |
| 183 | 20240226 | 170900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 184 | 20240226 | 170800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 185 | 20240226 | 170700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 186 | 20240226 | 170600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 187 | 20240226 | 170500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 188 | 20240226 | 170400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 189 | 20240226 | 170300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 190 | 20240226 | 170200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 191 | 20240226 | 170100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 192 | 20240226 | 170000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 193 | 20240226 | 165900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 194 | 20240226 | 165800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 195 | 20240226 | 165700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 196 | 20240226 | 165600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 197 | 20240226 | 165500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 198 | 20240226 | 165400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 199 | 20240226 | 165300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 200 | 20240226 | 165200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 201 | 20240226 | 165100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 202 | 20240226 | 165000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 203 | 20240226 | 164900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 204 | 20240226 | 164800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 205 | 20240226 | 164700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 206 | 20240226 | 164600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 207 | 20240226 | 164500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 208 | 20240226 | 164400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 209 | 20240226 | 164300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 210 | 20240226 | 164200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 211 | 20240226 | 164100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 212 | 20240226 | 164000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 3704 |
| 213 | 20240226 | 163900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 214 | 20240226 | 163800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 215 | 20240226 | 163700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 216 | 20240226 | 163600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 217 | 20240226 | 163500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 218 | 20240226 | 163400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 219 | 20240226 | 163300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 220 | 20240226 | 163200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 221 | 20240226 | 163100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 222 | 20240226 | 163000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 223 | 20240226 | 162900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 224 | 20240226 | 162800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 225 | 20240226 | 162700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 226 | 20240226 | 162600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 227 | 20240226 | 162500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 228 | 20240226 | 162400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 229 | 20240226 | 162300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 230 | 20240226 | 162200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 231 | 20240226 | 162100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 232 | 20240226 | 162000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 233 | 20240226 | 161900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 234 | 20240226 | 161800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 235 | 20240226 | 161700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 236 | 20240226 | 161600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 237 | 20240226 | 161500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 238 | 20240226 | 161400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 239 | 20240226 | 161300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 240 | 20240226 | 161200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 241 | 20240226 | 161100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 242 | 20240226 | 161000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 3704 |
| 243 | 20240226 | 160900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 244 | 20240226 | 160800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 245 | 20240226 | 160700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 246 | 20240226 | 160600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 247 | 20240226 | 160500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 248 | 20240226 | 160400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 249 | 20240226 | 160300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 250 | 20240226 | 160200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 251 | 20240226 | 160100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 252 | 20240226 | 160000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 253 | 20240226 | 155900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 254 | 20240226 | 155800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 255 | 20240226 | 155700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 256 | 20240226 | 155600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 257 | 20240226 | 155500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 258 | 20240226 | 155400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 259 | 20240226 | 155300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 260 | 20240226 | 155200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 261 | 20240226 | 155100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 262 | 20240226 | 155000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 263 | 20240226 | 154900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 264 | 20240226 | 154800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 265 | 20240226 | 154700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 266 | 20240226 | 154600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 267 | 20240226 | 154500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 268 | 20240226 | 154400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 269 | 20240226 | 154300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 270 | 20240226 | 154200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 271 | 20240226 | 154100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 272 | 20240226 | 154000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 3704 |
| 273 | 20240226 | 153900 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 274 | 20240226 | 153800 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 275 | 20240226 | 153700 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 276 | 20240226 | 153600 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 277 | 20240226 | 153500 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 278 | 20240226 | 153400 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 279 | 20240226 | 153300 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 280 | 20240226 | 153200 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 281 | 20240226 | 153100 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 282 | 20240226 | 153000 | 1487570065 | 3965 | 3965 | 3965 | 3965 | 3704 |
| 283 | 20240226 | 152900 | 1472883705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 284 | 20240226 | 152800 | 1472883705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 285 | 20240226 | 152700 | 1472883705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 286 | 20240226 | 152600 | 1472883705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 287 | 20240226 | 152500 | 1472883705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 288 | 20240226 | 152400 | 1472883705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 289 | 20240226 | 152300 | 1472883705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 290 | 20240226 | 152200 | 1472883705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 291 | 20240226 | 152100 | 1472883705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 292 | 20240226 | 152000 | 1472883705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 293 | 20240226 | 151900 | 1472883705 | 3970 | 3975 | 3980 | 3965 | 4156 |
| 294 | 20240226 | 151800 | 1456384795 | 3980 | 3975 | 3980 | 3975 | 964 |
| 295 | 20240226 | 151700 | 1452550825 | 3980 | 3975 | 3980 | 3975 | 2528 |
| 296 | 20240226 | 151600 | 1442501935 | 3980 | 3970 | 3980 | 3970 | 2399 |
| 297 | 20240226 | 151500 | 1432964240 | 3970 | 3970 | 3970 | 3965 | 317 |
| 298 | 20240226 | 151400 | 1431705845 | 3965 | 3960 | 3965 | 3955 | 2975 |
| 299 | 20240226 | 151300 | 1419916850 | 3960 | 3960 | 3960 | 3960 | 13 |
| 300 | 20240226 | 151200 | 1419865370 | 3950 | 3950 | 3950 | 3950 | 25 |
| 301 | 20240226 | 151100 | 1419766620 | 3960 | 3950 | 3960 | 3950 | 108 |
| 302 | 20240226 | 151000 | 1419339445 | 3960 | 3955 | 3960 | 3955 | 1074 |
| 303 | 20240226 | 150900 | 1415091725 | 3955 | 3945 | 3955 | 3945 | 111 |
| 304 | 20240226 | 150800 | 1414653820 | 3950 | 3950 | 3950 | 3950 | 19 |
| 305 | 20240226 | 150700 | 1414578770 | 3930 | 3935 | 3965 | 3930 | 7843 |
| 306 | 20240226 | 150600 | 1383541150 | 3930 | 3930 | 3930 | 3930 | 38 |
| 307 | 20240226 | 150500 | 1383391810 | 3930 | 3935 | 3935 | 3930 | 64 |
| 308 | 20240226 | 150400 | 1383140155 | 3935 | 3935 | 3935 | 3935 | 28 |
| 309 | 20240226 | 150300 | 1383029975 | 3935 | 3935 | 3935 | 3935 | 56 |
| 310 | 20240226 | 150200 | 1382809615 | 3940 | 3940 | 3940 | 3940 | 0 |
| 311 | 20240226 | 150100 | 1382809615 | 3940 | 3925 | 3940 | 3925 | 42 |
| 312 | 20240226 | 150000 | 1382644750 | 3925 | 3925 | 3925 | 3925 | 200 |
| 313 | 20240226 | 145900 | 1381859750 | 3920 | 3940 | 3940 | 3920 | 222 |
| 314 | 20240226 | 145800 | 1380988690 | 3945 | 3935 | 3945 | 3935 | 318 |
| 315 | 20240226 | 145700 | 1379736180 | 3925 | 3925 | 3925 | 3925 | 0 |
| 316 | 20240226 | 145600 | 1379736180 | 3925 | 3935 | 3955 | 3925 | 267 |
| 317 | 20240226 | 145500 | 1378684730 | 3925 | 3950 | 3950 | 3920 | 2837 |
| 318 | 20240226 | 145400 | 1367547230 | 3950 | 3945 | 3950 | 3945 | 263 |
| 319 | 20240226 | 145300 | 1366509015 | 3950 | 3940 | 3950 | 3940 | 16 |
| 320 | 20240226 | 145200 | 1366445825 | 3955 | 3945 | 3955 | 3945 | 265 |
| 321 | 20240226 | 145100 | 1365399300 | 3945 | 3950 | 3950 | 3945 | 84 |
| 322 | 20240226 | 145000 | 1365067915 | 3950 | 3945 | 3950 | 3945 | 270 |
| 323 | 20240226 | 144900 | 1364002225 | 3950 | 3950 | 3950 | 3950 | 402 |
| 324 | 20240226 | 144800 | 1362414325 | 3950 | 3930 | 3950 | 3930 | 2462 |
| 325 | 20240226 | 144700 | 1352701930 | 3930 | 3940 | 3940 | 3930 | 44 |
| 326 | 20240226 | 144600 | 1352528880 | 3945 | 3945 | 3945 | 3945 | 252 |
| 327 | 20240226 | 144500 | 1351534740 | 3925 | 3950 | 3950 | 3925 | 635 |
| 328 | 20240226 | 144400 | 1349039255 | 3950 | 3945 | 3950 | 3930 | 388 |
| 329 | 20240226 | 144300 | 1347509465 | 3940 | 3945 | 3950 | 3940 | 51 |
| 330 | 20240226 | 144200 | 1347308335 | 3940 | 3940 | 3945 | 3940 | 283 |
| 331 | 20240226 | 144100 | 1346192330 | 3945 | 3950 | 3950 | 3945 | 53 |
| 332 | 20240226 | 144000 | 1345983240 | 3940 | 3955 | 3960 | 3940 | 253 |
| 333 | 20240226 | 143900 | 1344982065 | 3935 | 3940 | 3955 | 3930 | 3796 |
| 334 | 20240226 | 143800 | 1330054070 | 3935 | 3950 | 3960 | 3935 | 5322 |
| 335 | 20240226 | 143700 | 1309079155 | 3955 | 3950 | 3960 | 3950 | 511 |
| 336 | 20240226 | 143600 | 1307060400 | 3955 | 3950 | 3955 | 3950 | 446 |
| 337 | 20240226 | 143500 | 1305297350 | 3955 | 3960 | 3960 | 3955 | 280 |
| 338 | 20240226 | 143400 | 1304189945 | 3955 | 3965 | 3970 | 3955 | 1352 |
| 339 | 20240226 | 143300 | 1298833545 | 3965 | 3970 | 3970 | 3965 | 473 |
| 340 | 20240226 | 143200 | 1296955990 | 3975 | 3980 | 3980 | 3975 | 1031 |
| 341 | 20240226 | 143100 | 1292854670 | 3980 | 3980 | 3980 | 3980 | 165 |
| 342 | 20240226 | 143000 | 1292197970 | 3980 | 3970 | 3985 | 3970 | 1305 |
| 343 | 20240226 | 142900 | 1287008890 | 3970 | 3970 | 3970 | 3960 | 331 |
| 344 | 20240226 | 142800 | 1285696695 | 3965 | 3975 | 3980 | 3965 | 640 |
| 345 | 20240226 | 142700 | 1283153765 | 3965 | 3970 | 3975 | 3965 | 110 |
| 346 | 20240226 | 142600 | 1282717230 | 3975 | 3980 | 3980 | 3975 | 385 |
| 347 | 20240226 | 142500 | 1281185515 | 3980 | 3985 | 3985 | 3975 | 246 |
| 348 | 20240226 | 142400 | 1280206695 | 3985 | 3975 | 3990 | 3975 | 467 |
| 349 | 20240226 | 142300 | 1278347960 | 3975 | 3985 | 3990 | 3975 | 850 |
| 350 | 20240226 | 142200 | 1274966280 | 3990 | 3985 | 3995 | 3985 | 2553 |
| 351 | 20240226 | 142100 | 1264782095 | 3985 | 3975 | 3985 | 3975 | 1396 |
| 352 | 20240226 | 142000 | 1259226120 | 3975 | 3965 | 3980 | 3965 | 1444 |
| 353 | 20240226 | 141900 | 1253491325 | 3970 | 3965 | 3970 | 3965 | 129 |
| 354 | 20240226 | 141800 | 1252979790 | 3965 | 3970 | 3970 | 3965 | 894 |
| 355 | 20240226 | 141700 | 1249431470 | 3970 | 3970 | 3970 | 3970 | 58 |
| 356 | 20240226 | 141600 | 1249201210 | 3970 | 3960 | 3970 | 3960 | 844 |
| 357 | 20240226 | 141500 | 1245853780 | 3960 | 3965 | 3965 | 3960 | 190 |
| 358 | 20240226 | 141400 | 1245101305 | 3965 | 3970 | 3970 | 3965 | 1828 |
| 359 | 20240226 | 141300 | 1237847050 | 3970 | 3965 | 3970 | 3965 | 358 |
| 360 | 20240226 | 141200 | 1236427540 | 3970 | 3965 | 3970 | 3965 | 373 |
| 361 | 20240226 | 141100 | 1234948460 | 3965 | 3965 | 3965 | 3965 | 1157 |
| 362 | 20240226 | 141000 | 1230360955 | 3965 | 3955 | 3975 | 3955 | 2435 |
| 363 | 20240226 | 140900 | 1220691340 | 3950 | 3945 | 3950 | 3940 | 1718 |
| 364 | 20240226 | 140800 | 1213913740 | 3945 | 3945 | 3945 | 3945 | 291 |
| 365 | 20240226 | 140700 | 1212765745 | 3945 | 3950 | 3950 | 3940 | 4230 |
| 366 | 20240226 | 140600 | 1196078305 | 3950 | 3965 | 3970 | 3950 | 1240 |
| 367 | 20240226 | 140500 | 1191174070 | 3965 | 3960 | 3965 | 3960 | 369 |
| 368 | 20240226 | 140400 | 1189712665 | 3955 | 3965 | 3965 | 3955 | 228 |
| 369 | 20240226 | 140300 | 1188810145 | 3965 | 3965 | 3965 | 3960 | 919 |
| 370 | 20240226 | 140200 | 1185167845 | 3965 | 3975 | 3975 | 3965 | 55 |
| 371 | 20240226 | 140100 | 1184949365 | 3975 | 3975 | 3975 | 3970 | 549 |
| 372 | 20240226 | 140000 | 1182768860 | 3975 | 3970 | 3975 | 3970 | 451 |
| 373 | 20240226 | 135900 | 1180977510 | 3970 | 3950 | 3970 | 3945 | 504 |
| 374 | 20240226 | 135800 | 1178981125 | 3950 | 3960 | 3965 | 3950 | 3269 |
| 375 | 20240226 | 135700 | 1166042125 | 3960 | 3955 | 3960 | 3950 | 587 |
| 376 | 20240226 | 135600 | 1163721010 | 3955 | 3950 | 3955 | 3950 | 146 |
| 377 | 20240226 | 135500 | 1163143595 | 3950 | 3950 | 3950 | 3945 | 714 |
| 378 | 20240226 | 135400 | 1160323980 | 3950 | 3940 | 3950 | 3940 | 524 |
| 379 | 20240226 | 135300 | 1158256920 | 3945 | 3935 | 3945 | 3935 | 312 |
| 380 | 20240226 | 135200 | 1157028630 | 3935 | 3935 | 3935 | 3935 | 126 |
| 381 | 20240226 | 135100 | 1156532820 | 3935 | 3930 | 3935 | 3930 | 88 |
| 382 | 20240226 | 135000 | 1156186920 | 3935 | 3935 | 3940 | 3935 | 126 |
| 383 | 20240226 | 134900 | 1155691105 | 3935 | 3930 | 3935 | 3930 | 526 |
| 384 | 20240226 | 134800 | 1153623155 | 3925 | 3925 | 3925 | 3920 | 294 |
| 385 | 20240226 | 134700 | 1152469900 | 3915 | 3915 | 3915 | 3915 | 260 |
| 386 | 20240226 | 134600 | 1151452000 | 3910 | 3925 | 3925 | 3910 | 1286 |
| 387 | 20240226 | 134500 | 1146418470 | 3925 | 3925 | 3925 | 3925 | 148 |
| 388 | 20240226 | 134400 | 1145837570 | 3930 | 3925 | 3930 | 3925 | 93 |
| 389 | 20240226 | 134300 | 1145472130 | 3925 | 3925 | 3925 | 3925 | 129 |
| 390 | 20240226 | 134200 | 1144965805 | 3925 | 3925 | 3925 | 3920 | 233 |
| 391 | 20240226 | 134100 | 1144051850 | 3930 | 3930 | 3930 | 3930 | 63 |
| 392 | 20240226 | 134000 | 1143804260 | 3930 | 3930 | 3930 | 3930 | 75 |
| 393 | 20240226 | 133900 | 1143509510 | 3930 | 3920 | 3930 | 3920 | 369 |
| 394 | 20240226 | 133800 | 1142061875 | 3925 | 3925 | 3925 | 3925 | 36 |
| 395 | 20240226 | 133700 | 1141920575 | 3920 | 3920 | 3920 | 3920 | 175 |
| 396 | 20240226 | 133600 | 1141234575 | 3920 | 3930 | 3930 | 3920 | 160 |
| 397 | 20240226 | 133500 | 1140606525 | 3935 | 3940 | 3940 | 3935 | 179 |
| 398 | 20240226 | 133400 | 1139901960 | 3950 | 3935 | 3950 | 3935 | 689 |
| 399 | 20240226 | 133300 | 1137188370 | 3930 | 3920 | 3930 | 3920 | 189 |
| 400 | 20240226 | 133200 | 1136446205 | 3920 | 3915 | 3920 | 3915 | 1098 |
| 401 | 20240226 | 133100 | 1132143885 | 3915 | 3920 | 3920 | 3915 | 52 |
| 402 | 20240226 | 133000 | 1131940215 | 3920 | 3915 | 3920 | 3915 | 323 |
| 403 | 20240226 | 132900 | 1130675000 | 3915 | 3915 | 3915 | 3915 | 87 |
| 404 | 20240226 | 132800 | 1130334395 | 3910 | 3920 | 3920 | 3910 | 183 |
| 405 | 20240226 | 132700 | 1129618000 | 3920 | 3920 | 3920 | 3920 | 147 |
| 406 | 20240226 | 132600 | 1129041760 | 3920 | 3925 | 3925 | 3920 | 58 |
| 407 | 20240226 | 132500 | 1128814115 | 3925 | 3930 | 3930 | 3925 | 574 |
| 408 | 20240226 | 132400 | 1126558645 | 3930 | 3920 | 3930 | 3920 | 1493 |
| 409 | 20240226 | 132300 | 1120702965 | 3915 | 3895 | 3915 | 3895 | 4563 |
| 410 | 20240226 | 132200 | 1102896895 | 3890 | 3885 | 3890 | 3885 | 270 |
| 411 | 20240226 | 132100 | 1101846815 | 3880 | 3885 | 3885 | 3880 | 921 |
| 412 | 20240226 | 132000 | 1098273130 | 3885 | 3890 | 3890 | 3885 | 157 |
| 413 | 20240226 | 131900 | 1097663005 | 3890 | 3895 | 3895 | 3890 | 230 |
| 414 | 20240226 | 131800 | 1096768300 | 3890 | 3890 | 3890 | 3890 | 51 |
| 415 | 20240226 | 131700 | 1096569910 | 3890 | 3890 | 3890 | 3890 | 320 |
| 416 | 20240226 | 131600 | 1095325110 | 3890 | 3895 | 3895 | 3880 | 2785 |
| 417 | 20240226 | 131500 | 1084516075 | 3890 | 3890 | 3890 | 3890 | 313 |
| 418 | 20240226 | 131400 | 1083298505 | 3885 | 3885 | 3890 | 3885 | 165 |
| 419 | 20240226 | 131300 | 1082657420 | 3885 | 3890 | 3890 | 3885 | 386 |
| 420 | 20240226 | 131200 | 1081157710 | 3885 | 3890 | 3890 | 3885 | 46 |
| 421 | 20240226 | 131100 | 1080978775 | 3885 | 3885 | 3885 | 3885 | 59 |
| 422 | 20240226 | 131000 | 1080749560 | 3885 | 3885 | 3885 | 3885 | 158 |
| 423 | 20240226 | 130900 | 1080135730 | 3885 | 3885 | 3885 | 3885 | 76 |
| 424 | 20240226 | 130800 | 1079840470 | 3890 | 3895 | 3895 | 3890 | 106 |
| 425 | 20240226 | 130700 | 1079427760 | 3895 | 3895 | 3895 | 3895 | 34 |
| 426 | 20240226 | 130600 | 1079295330 | 3885 | 3885 | 3885 | 3885 | 0 |
| 427 | 20240226 | 130500 | 1079295330 | 3885 | 3880 | 3885 | 3880 | 285 |
| 428 | 20240226 | 130400 | 1078189205 | 3875 | 3880 | 3880 | 3875 | 206 |
| 429 | 20240226 | 130300 | 1077390735 | 3875 | 3870 | 3875 | 3870 | 499 |
| 430 | 20240226 | 130200 | 1075457495 | 3870 | 3870 | 3870 | 3870 | 571 |
| 431 | 20240226 | 130100 | 1073247725 | 3875 | 3870 | 3875 | 3870 | 42 |
| 432 | 20240226 | 130000 | 1073085180 | 3865 | 3865 | 3865 | 3865 | 6 |
| 433 | 20240226 | 125900 | 1073061990 | 3860 | 3860 | 3865 | 3860 | 2678 |
| 434 | 20240226 | 125800 | 1062724890 | 3865 | 3875 | 3875 | 3865 | 1960 |
| 435 | 20240226 | 125700 | 1055145805 | 3875 | 3890 | 3890 | 3875 | 31 |
| 436 | 20240226 | 125600 | 1055025665 | 3875 | 3875 | 3875 | 3875 | 800 |
| 437 | 20240226 | 125500 | 1051925665 | 3875 | 3885 | 3885 | 3875 | 2830 |
| 438 | 20240226 | 125400 | 1040954865 | 3885 | 3895 | 3895 | 3885 | 434 |
| 439 | 20240226 | 125300 | 1039267545 | 3900 | 3900 | 3900 | 3900 | 240 |
| 440 | 20240226 | 125200 | 1038331545 | 3900 | 3905 | 3905 | 3900 | 71 |
| 441 | 20240226 | 125100 | 1038054595 | 3890 | 3895 | 3895 | 3890 | 1172 |
| 442 | 20240226 | 125000 | 1033492065 | 3905 | 3910 | 3910 | 3905 | 243 |
| 443 | 20240226 | 124900 | 1032542145 | 3905 | 3905 | 3905 | 3905 | 113 |
| 444 | 20240226 | 124800 | 1032100880 | 3905 | 3900 | 3905 | 3895 | 834 |
| 445 | 20240226 | 124700 | 1028846585 | 3900 | 3900 | 3900 | 3900 | 476 |
| 446 | 20240226 | 124600 | 1026990185 | 3910 | 3905 | 3910 | 3905 | 8 |
| 447 | 20240226 | 124500 | 1026958940 | 3905 | 3900 | 3910 | 3900 | 397 |
| 448 | 20240226 | 124400 | 1025409410 | 3900 | 3890 | 3900 | 3885 | 535 |
| 449 | 20240226 | 124300 | 1023325205 | 3895 | 3890 | 3895 | 3890 | 923 |
| 450 | 20240226 | 124200 | 1019733830 | 3890 | 3890 | 3890 | 3890 | 260 |
| 451 | 20240226 | 124100 | 1018722430 | 3895 | 3900 | 3900 | 3895 | 30 |
| 452 | 20240226 | 124000 | 1018605575 | 3895 | 3895 | 3895 | 3895 | 19 |
| 453 | 20240226 | 123900 | 1018531570 | 3890 | 3890 | 3890 | 3890 | 0 |
| 454 | 20240226 | 123800 | 1018531570 | 3890 | 3890 | 3890 | 3890 | 133 |
| 455 | 20240226 | 123700 | 1018014200 | 3885 | 3880 | 3885 | 3880 | 496 |
| 456 | 20240226 | 123600 | 1016088005 | 3885 | 3885 | 3885 | 3885 | 71 |
| 457 | 20240226 | 123500 | 1015812170 | 3880 | 3885 | 3885 | 3880 | 622 |
| 458 | 20240226 | 123400 | 1013396740 | 3885 | 3880 | 3885 | 3880 | 1204 |
| 459 | 20240226 | 123300 | 1008724620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 460 | 20240226 | 123200 | 1008724620 | 3885 | 3885 | 3885 | 3885 | 156 |
| 461 | 20240226 | 123100 | 1008118560 | 3890 | 3890 | 3890 | 3890 | 55 |
| 462 | 20240226 | 123000 | 1007904610 | 3905 | 3905 | 3905 | 3905 | 0 |
| 463 | 20240226 | 122900 | 1007904610 | 3905 | 3905 | 3905 | 3905 | 0 |
| 464 | 20240226 | 122800 | 1007904610 | 3905 | 3905 | 3905 | 3905 | 0 |
| 465 | 20240226 | 122700 | 1007904610 | 3905 | 3905 | 3905 | 3905 | 3 |
| 466 | 20240226 | 122600 | 1007892895 | 3915 | 3915 | 3915 | 3915 | 0 |
| 467 | 20240226 | 122500 | 1007892895 | 3915 | 3915 | 3915 | 3915 | 0 |
| 468 | 20240226 | 122400 | 1007892895 | 3915 | 3895 | 3915 | 3895 | 525 |
| 469 | 20240226 | 122300 | 1005840490 | 3905 | 3895 | 3905 | 3895 | 26 |
| 470 | 20240226 | 122200 | 1005739010 | 3910 | 3910 | 3910 | 3910 | 22 |
| 471 | 20240226 | 122100 | 1005652990 | 3915 | 3895 | 3915 | 3895 | 252 |
| 472 | 20240226 | 122000 | 1004670395 | 3895 | 3890 | 3895 | 3890 | 169 |
| 473 | 20240226 | 121900 | 1004012770 | 3885 | 3885 | 3885 | 3885 | 0 |
| 474 | 20240226 | 121800 | 1004012770 | 3885 | 3885 | 3885 | 3885 | 0 |
| 475 | 20240226 | 121700 | 1004012770 | 3885 | 3890 | 3890 | 3885 | 153 |
| 476 | 20240226 | 121600 | 1003418210 | 3905 | 3910 | 3910 | 3905 | 370 |
| 477 | 20240226 | 121500 | 1001972860 | 3910 | 3910 | 3930 | 3910 | 193 |
| 478 | 20240226 | 121400 | 1001216485 | 3910 | 3895 | 3910 | 3895 | 738 |
| 479 | 20240226 | 121300 | 998337315 | 3885 | 3885 | 3885 | 3885 | 258 |
| 480 | 20240226 | 121200 | 997334985 | 3890 | 3890 | 3890 | 3890 | 0 |
| 481 | 20240226 | 121100 | 997334985 | 3890 | 3880 | 3890 | 3880 | 482 |
| 482 | 20240226 | 121000 | 995464305 | 3875 | 3880 | 3880 | 3875 | 123 |
| 483 | 20240226 | 120900 | 994987100 | 3880 | 3880 | 3880 | 3880 | 81 |
| 484 | 20240226 | 120800 | 994672820 | 3875 | 3875 | 3875 | 3875 | 279 |
| 485 | 20240226 | 120700 | 993591695 | 3875 | 3875 | 3875 | 3875 | 1 |
| 486 | 20240226 | 120600 | 993587820 | 3870 | 3870 | 3870 | 3870 | 214 |
| 487 | 20240226 | 120500 | 992759640 | 3870 | 3870 | 3870 | 3870 | 56 |
| 488 | 20240226 | 120400 | 992542920 | 3870 | 3870 | 3870 | 3870 | 18 |
| 489 | 20240226 | 120300 | 992473260 | 3875 | 3870 | 3875 | 3870 | 294 |
| 490 | 20240226 | 120200 | 991334260 | 3870 | 3865 | 3870 | 3865 | 394 |
| 491 | 20240226 | 120100 | 989810450 | 3870 | 3870 | 3870 | 3870 | 60 |
| 492 | 20240226 | 120000 | 989578250 | 3865 | 3865 | 3865 | 3865 | 144 |
| 493 | 20240226 | 115900 | 989021690 | 3880 | 3880 | 3880 | 3880 | 0 |
| 494 | 20240226 | 115800 | 989021690 | 3880 | 3880 | 3880 | 3880 | 0 |
| 495 | 20240226 | 115700 | 989021690 | 3880 | 3865 | 3880 | 3865 | 11 |
| 496 | 20240226 | 115600 | 988979025 | 3885 | 3880 | 3885 | 3880 | 205 |
| 497 | 20240226 | 115500 | 988183320 | 3865 | 3865 | 3865 | 3865 | 164 |
| 498 | 20240226 | 115400 | 987549460 | 3865 | 3865 | 3865 | 3865 | 184 |
| 499 | 20240226 | 115300 | 986838300 | 3870 | 3870 | 3870 | 3870 | 152 |
| 500 | 20240226 | 115200 | 986250060 | 3890 | 3890 | 3890 | 3890 | 0 |
| 501 | 20240226 | 115100 | 986250060 | 3890 | 3875 | 3890 | 3875 | 100 |
| 502 | 20240226 | 115000 | 985861135 | 3870 | 3860 | 3870 | 3860 | 609 |
| 503 | 20240226 | 114900 | 983507070 | 3860 | 3860 | 3860 | 3860 | 1 |
| 504 | 20240226 | 114800 | 983503210 | 3860 | 3865 | 3865 | 3860 | 219 |
| 505 | 20240226 | 114700 | 982657865 | 3865 | 3865 | 3865 | 3865 | 1 |
| 506 | 20240226 | 114600 | 982654000 | 3865 | 3865 | 3865 | 3865 | 0 |
| 507 | 20240226 | 114500 | 982654000 | 3865 | 3865 | 3865 | 3865 | 53 |
| 508 | 20240226 | 114400 | 982449155 | 3870 | 3870 | 3870 | 3870 | 1 |
| 509 | 20240226 | 114300 | 982445285 | 3875 | 3875 | 3875 | 3875 | 40 |
| 510 | 20240226 | 114200 | 982290285 | 3875 | 3865 | 3875 | 3865 | 992 |
| 511 | 20240226 | 114100 | 978451275 | 3865 | 3865 | 3865 | 3865 | 0 |
| 512 | 20240226 | 114000 | 978451275 | 3865 | 3865 | 3865 | 3865 | 0 |
| 513 | 20240226 | 113900 | 978451275 | 3865 | 3875 | 3875 | 3865 | 242 |
| 514 | 20240226 | 113800 | 977513635 | 3860 | 3860 | 3860 | 3860 | 0 |
| 515 | 20240226 | 113700 | 977513635 | 3860 | 3860 | 3860 | 3860 | 0 |
| 516 | 20240226 | 113600 | 977513635 | 3860 | 3870 | 3880 | 3860 | 2461 |
| 517 | 20240226 | 113500 | 967981035 | 3875 | 3875 | 3875 | 3875 | 2557 |
| 518 | 20240226 | 113400 | 958072660 | 3880 | 3880 | 3880 | 3880 | 0 |
| 519 | 20240226 | 113300 | 958072660 | 3880 | 3885 | 3885 | 3880 | 282 |
| 520 | 20240226 | 113200 | 956978250 | 3885 | 3885 | 3885 | 3885 | 0 |
| 521 | 20240226 | 113100 | 956978250 | 3885 | 3890 | 3890 | 3885 | 2 |
| 522 | 20240226 | 113000 | 956970475 | 3885 | 3885 | 3885 | 3885 | 203 |
| 523 | 20240226 | 112900 | 956181820 | 3875 | 3875 | 3875 | 3875 | 29 |
| 524 | 20240226 | 112800 | 956069445 | 3875 | 3875 | 3875 | 3875 | 0 |
| 525 | 20240226 | 112700 | 956069445 | 3875 | 3875 | 3875 | 3875 | 90 |
| 526 | 20240226 | 112600 | 955720695 | 3870 | 3870 | 3870 | 3870 | 156 |
| 527 | 20240226 | 112500 | 955116975 | 3870 | 3870 | 3870 | 3870 | 0 |
| 528 | 20240226 | 112400 | 955116975 | 3870 | 3865 | 3870 | 3865 | 478 |
| 529 | 20240226 | 112300 | 953267635 | 3865 | 3870 | 3870 | 3865 | 82 |
| 530 | 20240226 | 112200 | 952950385 | 3870 | 3870 | 3870 | 3870 | 74 |
| 531 | 20240226 | 112100 | 952664005 | 3865 | 3870 | 3870 | 3865 | 110 |
| 532 | 20240226 | 112000 | 952238530 | 3870 | 3875 | 3875 | 3870 | 186 |
| 533 | 20240226 | 111900 | 951518285 | 3875 | 3875 | 3875 | 3875 | 30 |
| 534 | 20240226 | 111800 | 951402035 | 3885 | 3870 | 3885 | 3870 | 2002 |
| 535 | 20240226 | 111700 | 943625410 | 3870 | 3865 | 3870 | 3865 | 334 |
| 536 | 20240226 | 111600 | 942333880 | 3860 | 3855 | 3860 | 3855 | 84 |
| 537 | 20240226 | 111500 | 942009810 | 3850 | 3870 | 3870 | 3850 | 589 |
| 538 | 20240226 | 111400 | 939740810 | 3875 | 3875 | 3875 | 3875 | 69 |
| 539 | 20240226 | 111300 | 939473435 | 3890 | 3885 | 3890 | 3885 | 1118 |
| 540 | 20240226 | 111200 | 935129755 | 3885 | 3865 | 3885 | 3865 | 71 |
| 541 | 20240226 | 111100 | 934854340 | 3865 | 3865 | 3870 | 3860 | 683 |
| 542 | 20240226 | 111000 | 932215020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 543 | 20240226 | 110900 | 932215020 | 3850 | 3845 | 3850 | 3845 | 463 |
| 544 | 20240226 | 110800 | 930434460 | 3840 | 3840 | 3840 | 3840 | 54 |
| 545 | 20240226 | 110700 | 930227100 | 3840 | 3840 | 3840 | 3840 | 0 |
| 546 | 20240226 | 110600 | 930227100 | 3840 | 3845 | 3845 | 3840 | 160 |
| 547 | 20240226 | 110500 | 929612695 | 3840 | 3840 | 3840 | 3840 | 387 |
| 548 | 20240226 | 110400 | 928126615 | 3840 | 3840 | 3840 | 3840 | 1 |
| 549 | 20240226 | 110300 | 928122775 | 3845 | 3840 | 3845 | 3840 | 214 |
| 550 | 20240226 | 110200 | 927300160 | 3840 | 3840 | 3840 | 3840 | 182 |
| 551 | 20240226 | 110100 | 926601280 | 3835 | 3835 | 3835 | 3835 | 30 |
| 552 | 20240226 | 110000 | 926486230 | 3855 | 3850 | 3855 | 3830 | 3218 |
| 553 | 20240226 | 105900 | 914140295 | 3845 | 3845 | 3845 | 3845 | 42 |
| 554 | 20240226 | 105800 | 913978805 | 3845 | 3845 | 3845 | 3845 | 0 |
| 555 | 20240226 | 105700 | 913978805 | 3845 | 3845 | 3845 | 3845 | 251 |
| 556 | 20240226 | 105600 | 913013710 | 3840 | 3845 | 3845 | 3835 | 2364 |
| 557 | 20240226 | 105500 | 903932085 | 3845 | 3850 | 3850 | 3845 | 1176 |
| 558 | 20240226 | 105400 | 899404490 | 3865 | 3865 | 3865 | 3865 | 170 |
| 559 | 20240226 | 105300 | 898747440 | 3870 | 3865 | 3870 | 3865 | 244 |
| 560 | 20240226 | 105200 | 897804130 | 3865 | 3865 | 3865 | 3865 | 79 |
| 561 | 20240226 | 105100 | 897498795 | 3870 | 3860 | 3870 | 3860 | 744 |
| 562 | 20240226 | 105000 | 894624570 | 3855 | 3850 | 3855 | 3845 | 738 |
| 563 | 20240226 | 104900 | 891785385 | 3850 | 3845 | 3855 | 3845 | 280 |
| 564 | 20240226 | 104800 | 890708395 | 3840 | 3840 | 3840 | 3840 | 47 |
| 565 | 20240226 | 104700 | 890527915 | 3840 | 3855 | 3855 | 3840 | 1112 |
| 566 | 20240226 | 104600 | 886247755 | 3855 | 3845 | 3860 | 3845 | 171 |
| 567 | 20240226 | 104500 | 885588840 | 3845 | 3845 | 3845 | 3845 | 81 |
| 568 | 20240226 | 104400 | 885277395 | 3860 | 3855 | 3860 | 3840 | 477 |
| 569 | 20240226 | 104300 | 883439335 | 3855 | 3855 | 3865 | 3855 | 625 |
| 570 | 20240226 | 104200 | 881029950 | 3855 | 3840 | 3855 | 3835 | 1344 |
| 571 | 20240226 | 104100 | 875867410 | 3835 | 3835 | 3840 | 3835 | 141 |
| 572 | 20240226 | 104000 | 875326600 | 3840 | 3860 | 3865 | 3840 | 1064 |
| 573 | 20240226 | 103900 | 871232655 | 3870 | 3875 | 3880 | 3850 | 2873 |
| 574 | 20240226 | 103800 | 860147120 | 3870 | 3905 | 3905 | 3870 | 11044 |
| 575 | 20240226 | 103700 | 817172370 | 3910 | 3930 | 3930 | 3910 | 3810 |
| 576 | 20240226 | 103600 | 802259340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 577 | 20240226 | 103500 | 802259340 | 3930 | 3935 | 3935 | 3930 | 350 |
| 578 | 20240226 | 103400 | 800883440 | 3935 | 3945 | 3945 | 3935 | 1134 |
| 579 | 20240226 | 103300 | 796416140 | 3950 | 3950 | 3950 | 3950 | 56 |
| 580 | 20240226 | 103200 | 796194940 | 3960 | 3945 | 3960 | 3945 | 56 |
| 581 | 20240226 | 103100 | 795973930 | 3965 | 3965 | 3965 | 3965 | 508 |
| 582 | 20240226 | 103000 | 793959710 | 3960 | 3960 | 3965 | 3960 | 320 |
| 583 | 20240226 | 102900 | 792691600 | 3960 | 3960 | 3965 | 3960 | 617 |
| 584 | 20240226 | 102800 | 790247995 | 3930 | 3965 | 3965 | 3930 | 193 |
| 585 | 20240226 | 102700 | 789487580 | 3930 | 3955 | 3960 | 3930 | 871 |
| 586 | 20240226 | 102600 | 786048455 | 3940 | 3950 | 3955 | 3940 | 340 |
| 587 | 20240226 | 102500 | 784705760 | 3950 | 3935 | 3950 | 3920 | 184 |
| 588 | 20240226 | 102400 | 783981795 | 3940 | 3945 | 3955 | 3940 | 327 |
| 589 | 20240226 | 102300 | 782691470 | 3945 | 3940 | 3945 | 3940 | 757 |
| 590 | 20240226 | 102200 | 779708800 | 3940 | 3945 | 3945 | 3940 | 230 |
| 591 | 20240226 | 102100 | 778802170 | 3935 | 3930 | 3935 | 3930 | 62 |
| 592 | 20240226 | 102000 | 778558410 | 3935 | 3935 | 3940 | 3915 | 2741 |
| 593 | 20240226 | 101900 | 767810520 | 3940 | 3915 | 3945 | 3915 | 1443 |
| 594 | 20240226 | 101800 | 762157510 | 3920 | 3925 | 3945 | 3920 | 1165 |
| 595 | 20240226 | 101700 | 757583520 | 3945 | 3965 | 3965 | 3925 | 3895 |
| 596 | 20240226 | 101600 | 742258785 | 3955 | 3980 | 3980 | 3955 | 406 |
| 597 | 20240226 | 101500 | 740651410 | 3955 | 3980 | 3990 | 3955 | 2654 |
| 598 | 20240226 | 101400 | 730091480 | 3960 | 3950 | 3985 | 3950 | 7858 |
| 599 | 20240226 | 101300 | 698931705 | 3950 | 3935 | 3950 | 3930 | 959 |
| 600 | 20240226 | 101200 | 695161320 | 3930 | 3925 | 3930 | 3905 | 6651 |
| 601 | 20240226 | 101100 | 669103600 | 3950 | 3915 | 3950 | 3910 | 4128 |
| 602 | 20240226 | 101000 | 652915975 | 3920 | 3925 | 3940 | 3920 | 3151 |
| 603 | 20240226 | 100900 | 640506660 | 3935 | 3920 | 3935 | 3920 | 1382 |
| 604 | 20240226 | 100800 | 635078940 | 3900 | 3910 | 3920 | 3890 | 8686 |
| 605 | 20240226 | 100700 | 601211615 | 3910 | 3920 | 3920 | 3905 | 3664 |
| 606 | 20240226 | 100600 | 586885190 | 3920 | 3925 | 3930 | 3915 | 3239 |
| 607 | 20240226 | 100500 | 574198045 | 3935 | 3940 | 3940 | 3915 | 1799 |
| 608 | 20240226 | 100400 | 567145450 | 3930 | 3925 | 3940 | 3925 | 1914 |
| 609 | 20240226 | 100300 | 559616020 | 3925 | 3930 | 3950 | 3920 | 5336 |
| 610 | 20240226 | 100200 | 538685385 | 3950 | 3930 | 3950 | 3925 | 2838 |
| 611 | 20240226 | 100100 | 527528245 | 3930 | 3920 | 3940 | 3920 | 1080 |
| 612 | 20240226 | 100000 | 523291565 | 3930 | 3940 | 3960 | 3930 | 1443 |
| 613 | 20240226 | 095900 | 517617170 | 3970 | 3970 | 3970 | 3940 | 376 |
| 614 | 20240226 | 095800 | 516131110 | 3940 | 3945 | 3965 | 3940 | 2695 |
| 615 | 20240226 | 095700 | 505501865 | 3950 | 3960 | 3970 | 3950 | 370 |
| 616 | 20240226 | 095600 | 504037635 | 3960 | 3990 | 3990 | 3960 | 2038 |
| 617 | 20240226 | 095500 | 495944140 | 3965 | 3995 | 3995 | 3965 | 3843 |
| 618 | 20240226 | 095400 | 480660235 | 3995 | 3990 | 3995 | 3975 | 261 |
| 619 | 20240226 | 095300 | 479618555 | 4000 | 3990 | 4000 | 3990 | 3246 |
| 620 | 20240226 | 095200 | 466652780 | 3985 | 3985 | 3985 | 3985 | 2168 |
| 621 | 20240226 | 095100 | 458013300 | 3980 | 3980 | 3985 | 3980 | 1454 |
| 622 | 20240226 | 095000 | 452224770 | 3985 | 3955 | 3985 | 3955 | 6900 |
| 623 | 20240226 | 094900 | 424836215 | 3955 | 3955 | 3955 | 3955 | 962 |
| 624 | 20240226 | 094800 | 421031505 | 3955 | 3950 | 3960 | 3940 | 2281 |
| 625 | 20240226 | 094700 | 412028985 | 3950 | 3965 | 3965 | 3945 | 239 |
| 626 | 20240226 | 094600 | 411083875 | 3960 | 3965 | 3965 | 3960 | 341 |
| 627 | 20240226 | 094500 | 409732055 | 3970 | 3965 | 3970 | 3965 | 196 |
| 628 | 20240226 | 094400 | 408954775 | 3945 | 3945 | 3945 | 3930 | 1209 |
| 629 | 20240226 | 094300 | 404186460 | 3940 | 3930 | 3940 | 3930 | 187 |
| 630 | 20240226 | 094200 | 403450380 | 3925 | 3940 | 3945 | 3925 | 171 |
| 631 | 20240226 | 094100 | 402775965 | 3930 | 3930 | 3930 | 3925 | 1157 |
| 632 | 20240226 | 094000 | 398229475 | 3925 | 3940 | 3940 | 3925 | 874 |
| 633 | 20240226 | 093900 | 394794955 | 3925 | 3960 | 3965 | 3925 | 4345 |
| 634 | 20240226 | 093800 | 377648885 | 3965 | 3975 | 3980 | 3965 | 531 |
| 635 | 20240226 | 093700 | 375536960 | 3980 | 3980 | 3980 | 3980 | 129 |
| 636 | 20240226 | 093600 | 375023540 | 3980 | 3985 | 3985 | 3970 | 959 |
| 637 | 20240226 | 093500 | 371211290 | 3975 | 3980 | 3995 | 3975 | 753 |
| 638 | 20240226 | 093400 | 368217225 | 4000 | 4005 | 4015 | 3970 | 6768 |
| 639 | 20240226 | 093300 | 341093990 | 4005 | 3980 | 4005 | 3980 | 13336 |
| 640 | 20240226 | 093200 | 287815340 | 3980 | 3960 | 3980 | 3960 | 4555 |
| 641 | 20240226 | 093100 | 269702165 | 3960 | 3940 | 3965 | 3940 | 119 |
| 642 | 20240226 | 093000 | 269231085 | 3935 | 3970 | 3980 | 3930 | 2970 |
| 643 | 20240226 | 092900 | 257466885 | 3970 | 3975 | 3980 | 3965 | 470 |
| 644 | 20240226 | 092800 | 255598150 | 3980 | 3960 | 3980 | 3960 | 3826 |
| 645 | 20240226 | 092700 | 240393965 | 3960 | 3950 | 3960 | 3950 | 1566 |
| 646 | 20240226 | 092600 | 234195545 | 3945 | 3940 | 3945 | 3930 | 961 |
| 647 | 20240226 | 092500 | 230405070 | 3935 | 3935 | 3945 | 3930 | 358 |
| 648 | 20240226 | 092400 | 228993550 | 3945 | 3950 | 3950 | 3935 | 542 |
| 649 | 20240226 | 092300 | 226856580 | 3955 | 3960 | 3965 | 3955 | 1192 |
| 650 | 20240226 | 092200 | 222133605 | 3960 | 3965 | 3980 | 3945 | 3900 |
| 651 | 20240226 | 092100 | 206653640 | 3965 | 3940 | 3965 | 3940 | 9368 |
| 652 | 20240226 | 092000 | 169590170 | 3930 | 3915 | 3930 | 3905 | 3752 |
| 653 | 20240226 | 091900 | 154897575 | 3915 | 3920 | 3920 | 3915 | 982 |
| 654 | 20240226 | 091800 | 151048385 | 3920 | 3905 | 3920 | 3905 | 116 |
| 655 | 20240226 | 091700 | 150594935 | 3905 | 3920 | 3935 | 3900 | 3287 |
| 656 | 20240226 | 091600 | 137742170 | 3940 | 3930 | 3945 | 3925 | 8247 |
| 657 | 20240226 | 091500 | 105296300 | 3925 | 3900 | 3930 | 3900 | 5522 |
| 658 | 20240226 | 091400 | 83635520 | 3895 | 3860 | 3900 | 3860 | 3319 |
| 659 | 20240226 | 091300 | 70725610 | 3855 | 3850 | 3855 | 3850 | 1713 |
| 660 | 20240226 | 091200 | 64126540 | 3850 | 3820 | 3850 | 3820 | 1332 |
| 661 | 20240226 | 091100 | 59032485 | 3825 | 3800 | 3830 | 3800 | 1139 |
| 662 | 20240226 | 091000 | 54687690 | 3775 | 3810 | 3810 | 3775 | 264 |
| 663 | 20240226 | 090900 | 53687170 | 3810 | 3810 | 3810 | 3810 | 76 |
| 664 | 20240226 | 090800 | 53397610 | 3810 | 3800 | 3810 | 3730 | 2224 |
| 665 | 20240226 | 090700 | 45082310 | 3815 | 3800 | 3815 | 3800 | 95 |
| 666 | 20240226 | 090600 | 44720745 | 3790 | 3750 | 3790 | 3730 | 461 |
| 667 | 20240226 | 090500 | 42986020 | 3745 | 3750 | 3760 | 3745 | 492 |
| 668 | 20240226 | 090400 | 41142245 | 3745 | 3740 | 3745 | 3740 | 610 |
| 669 | 20240226 | 090300 | 38860295 | 3760 | 3755 | 3760 | 3715 | 416 |
| 670 | 20240226 | 090200 | 37311985 | 3755 | 3695 | 3755 | 3695 | 751 |
| 671 | 20240226 | 090100 | 34534170 | 3690 | 3770 | 3790 | 3690 | 7722 |
| 672 | 20240226 | 090000 | 5749200 | 3790 | 3805 | 3805 | 3790 | 1511 |