33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 24346 |
| 3 | 20240226 | 191000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20240226 | 190900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20240226 | 190800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20240226 | 190700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20240226 | 190600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20240226 | 190500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20240226 | 190400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20240226 | 190300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20240226 | 190200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20240226 | 190100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20240226 | 190000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20240226 | 185900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20240226 | 185800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20240226 | 185700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20240226 | 185600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20240226 | 185500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20240226 | 185400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20240226 | 185300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20240226 | 185200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20240226 | 185100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20240226 | 185000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20240226 | 184900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20240226 | 184800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20240226 | 184700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20240226 | 184600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20240226 | 184500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20240226 | 184400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20240226 | 184300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20240226 | 184200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20240226 | 184100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 24346 |
| 33 | 20240226 | 184000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20240226 | 183900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20240226 | 183800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20240226 | 183700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20240226 | 183600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20240226 | 183500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20240226 | 183400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20240226 | 183300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20240226 | 183200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20240226 | 183100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20240226 | 183000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20240226 | 182900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20240226 | 182800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20240226 | 182700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20240226 | 182600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20240226 | 182500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20240226 | 182400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20240226 | 182300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20240226 | 182200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20240226 | 182100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20240226 | 182000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20240226 | 181900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20240226 | 181800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20240226 | 181700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20240226 | 181600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20240226 | 181500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20240226 | 181400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20240226 | 181300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20240226 | 181200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20240226 | 181100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 24346 |
| 63 | 20240226 | 181000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20240226 | 180900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20240226 | 180800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20240226 | 180700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20240226 | 180600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20240226 | 180500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20240226 | 180400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20240226 | 180300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20240226 | 180200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20240226 | 180100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20240226 | 180000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20240226 | 175900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20240226 | 175800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20240226 | 175700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20240226 | 175600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20240226 | 175500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20240226 | 175400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20240226 | 175300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20240226 | 175200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20240226 | 175100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20240226 | 175000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20240226 | 174900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20240226 | 174800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20240226 | 174700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20240226 | 174600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20240226 | 174500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20240226 | 174400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20240226 | 174300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20240226 | 174200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20240226 | 174100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 24346 |
| 93 | 20240226 | 174000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20240226 | 173900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20240226 | 173800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20240226 | 173700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20240226 | 173600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20240226 | 173500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20240226 | 173400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20240226 | 173300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20240226 | 173200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20240226 | 173100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20240226 | 173000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20240226 | 172900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20240226 | 172800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20240226 | 172700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20240226 | 172600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20240226 | 172500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20240226 | 172400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20240226 | 172300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20240226 | 172200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20240226 | 172100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20240226 | 172000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20240226 | 171900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20240226 | 171800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20240226 | 171700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20240226 | 171600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20240226 | 171500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20240226 | 171400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20240226 | 171300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20240226 | 171200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20240226 | 171100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 24346 |
| 123 | 20240226 | 171000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20240226 | 170900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20240226 | 170800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20240226 | 170700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20240226 | 170600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20240226 | 170500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20240226 | 170400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20240226 | 170300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20240226 | 170200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20240226 | 170100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20240226 | 170000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20240226 | 165900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20240226 | 165800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20240226 | 165700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20240226 | 165600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20240226 | 165500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20240226 | 165400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20240226 | 165300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20240226 | 165200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20240226 | 165100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20240226 | 165000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20240226 | 164900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20240226 | 164800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20240226 | 164700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20240226 | 164600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20240226 | 164500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20240226 | 164400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20240226 | 164300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20240226 | 164200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20240226 | 164100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 24346 |
| 153 | 20240226 | 164000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20240226 | 163900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20240226 | 163800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20240226 | 163700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20240226 | 163600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20240226 | 163500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20240226 | 163400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20240226 | 163300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20240226 | 163200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20240226 | 163100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20240226 | 163000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20240226 | 162900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20240226 | 162800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20240226 | 162700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20240226 | 162600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20240226 | 162500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20240226 | 162400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20240226 | 162300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20240226 | 162200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20240226 | 162100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20240226 | 162000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20240226 | 161900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20240226 | 161800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20240226 | 161700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20240226 | 161600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20240226 | 161500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20240226 | 161400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20240226 | 161300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20240226 | 161200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20240226 | 161100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 24346 |
| 183 | 20240226 | 161000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20240226 | 160900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20240226 | 160800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20240226 | 160700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20240226 | 160600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20240226 | 160500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20240226 | 160400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20240226 | 160300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20240226 | 160200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20240226 | 160100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20240226 | 160000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20240226 | 155900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20240226 | 155800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20240226 | 155700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20240226 | 155600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20240226 | 155500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20240226 | 155400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20240226 | 155300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20240226 | 155200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20240226 | 155100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20240226 | 155000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20240226 | 154900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20240226 | 154800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20240226 | 154700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20240226 | 154600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20240226 | 154500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20240226 | 154400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20240226 | 154300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20240226 | 154200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20240226 | 154100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 24346 |
| 213 | 20240226 | 154000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20240226 | 153900 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20240226 | 153800 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20240226 | 153700 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20240226 | 153600 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20240226 | 153500 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20240226 | 153400 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20240226 | 153300 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20240226 | 153200 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20240226 | 153100 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20240226 | 153000 | 22965720450 | 38700 | 38700 | 38700 | 38700 | 24346 |
| 224 | 20240226 | 152900 | 22023530250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20240226 | 152800 | 22023530250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20240226 | 152700 | 22023530250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20240226 | 152600 | 22023530250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20240226 | 152500 | 22023530250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20240226 | 152400 | 22023530250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20240226 | 152300 | 22023530250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20240226 | 152200 | 22023530250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 232 | 20240226 | 152100 | 22023530250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 233 | 20240226 | 152000 | 22023530250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 234 | 20240226 | 151900 | 22023530250 | 38700 | 38750 | 38750 | 38650 | 2306 |
| 235 | 20240226 | 151800 | 21934265000 | 38700 | 38700 | 38750 | 38650 | 2210 |
| 236 | 20240226 | 151700 | 21848755000 | 38750 | 38700 | 38750 | 38700 | 1459 |
| 237 | 20240226 | 151600 | 21792280500 | 38750 | 38700 | 38750 | 38700 | 723 |
| 238 | 20240226 | 151500 | 21764299250 | 38700 | 38800 | 38800 | 38700 | 2089 |
| 239 | 20240226 | 151400 | 21683356650 | 38750 | 38750 | 38800 | 38750 | 1159 |
| 240 | 20240226 | 151300 | 21638443850 | 38750 | 38750 | 38800 | 38750 | 551 |
| 241 | 20240226 | 151200 | 21617090950 | 38750 | 38750 | 38800 | 38750 | 548 |
| 242 | 20240226 | 151100 | 21595851300 | 38750 | 38700 | 38750 | 38700 | 2645 |
| 243 | 20240226 | 151000 | 21493368300 | 38700 | 38750 | 38750 | 38700 | 4808 |
| 244 | 20240226 | 150900 | 21307239800 | 38750 | 38800 | 38800 | 38750 | 340 |
| 245 | 20240226 | 150800 | 21294063200 | 38800 | 38800 | 38850 | 38800 | 1216 |
| 246 | 20240226 | 150700 | 21246879950 | 38800 | 38800 | 38850 | 38750 | 1920 |
| 247 | 20240226 | 150600 | 21172388150 | 38750 | 38800 | 38800 | 38700 | 411 |
| 248 | 20240226 | 150500 | 21156461000 | 38750 | 38800 | 38850 | 38750 | 5992 |
| 249 | 20240226 | 150400 | 20924184400 | 38800 | 38850 | 38850 | 38800 | 1697 |
| 250 | 20240226 | 150300 | 20858320600 | 38850 | 38800 | 38850 | 38800 | 2113 |
| 251 | 20240226 | 150200 | 20776246200 | 38800 | 38850 | 38850 | 38800 | 408 |
| 252 | 20240226 | 150100 | 20760414750 | 38800 | 38850 | 38850 | 38800 | 1569 |
| 253 | 20240226 | 150000 | 20699464050 | 38850 | 38900 | 38900 | 38850 | 1032 |
| 254 | 20240226 | 145900 | 20659364300 | 38850 | 38850 | 38900 | 38850 | 107 |
| 255 | 20240226 | 145800 | 20655206100 | 38850 | 38800 | 38900 | 38800 | 1406 |
| 256 | 20240226 | 145700 | 20600589400 | 38800 | 38800 | 38850 | 38800 | 490 |
| 257 | 20240226 | 145600 | 20581571050 | 38800 | 38850 | 38850 | 38800 | 169 |
| 258 | 20240226 | 145500 | 20575012950 | 38850 | 38850 | 38900 | 38850 | 2648 |
| 259 | 20240226 | 145400 | 20472132550 | 38850 | 38850 | 38900 | 38850 | 1634 |
| 260 | 20240226 | 145300 | 20408645800 | 38850 | 38850 | 38900 | 38850 | 669 |
| 261 | 20240226 | 145200 | 20382654050 | 38850 | 38850 | 38900 | 38850 | 389 |
| 262 | 20240226 | 145100 | 20367534950 | 38850 | 38850 | 38900 | 38850 | 218 |
| 263 | 20240226 | 145000 | 20359065500 | 38850 | 38850 | 38900 | 38850 | 178 |
| 264 | 20240226 | 144900 | 20352148050 | 38850 | 38850 | 38900 | 38850 | 925 |
| 265 | 20240226 | 144800 | 20316205550 | 38850 | 38850 | 38900 | 38850 | 257 |
| 266 | 20240226 | 144700 | 20306219400 | 38850 | 38850 | 38850 | 38800 | 438 |
| 267 | 20240226 | 144600 | 20289205100 | 38800 | 38800 | 38850 | 38800 | 417 |
| 268 | 20240226 | 144500 | 20273018550 | 38800 | 38800 | 38850 | 38800 | 658 |
| 269 | 20240226 | 144400 | 20247465200 | 38800 | 38800 | 38850 | 38750 | 268 |
| 270 | 20240226 | 144300 | 20237068000 | 38800 | 38800 | 38900 | 38750 | 2428 |
| 271 | 20240226 | 144200 | 20142704650 | 38750 | 38900 | 38900 | 38750 | 1941 |
| 272 | 20240226 | 144100 | 20067240800 | 38900 | 38750 | 38900 | 38750 | 581 |
| 273 | 20240226 | 144000 | 20044669100 | 38750 | 38750 | 38800 | 38750 | 662 |
| 274 | 20240226 | 143900 | 20019001000 | 38800 | 38800 | 38850 | 38800 | 556 |
| 275 | 20240226 | 143800 | 19997423350 | 38800 | 38850 | 38900 | 38750 | 3343 |
| 276 | 20240226 | 143700 | 19867768600 | 38850 | 38750 | 38900 | 38750 | 5835 |
| 277 | 20240226 | 143600 | 19641351550 | 38750 | 38750 | 38800 | 38750 | 603 |
| 278 | 20240226 | 143500 | 19617979650 | 38800 | 38750 | 38800 | 38750 | 117 |
| 279 | 20240226 | 143400 | 19613444800 | 38750 | 38800 | 38800 | 38750 | 306 |
| 280 | 20240226 | 143300 | 19601582250 | 38800 | 38800 | 38800 | 38750 | 1189 |
| 281 | 20240226 | 143200 | 19555459250 | 38800 | 38850 | 38850 | 38800 | 1409 |
| 282 | 20240226 | 143100 | 19500740700 | 38850 | 38850 | 38900 | 38850 | 420 |
| 283 | 20240226 | 143000 | 19484417250 | 38850 | 38850 | 38900 | 38850 | 210 |
| 284 | 20240226 | 142900 | 19476258700 | 38850 | 38800 | 38850 | 38800 | 794 |
| 285 | 20240226 | 142800 | 19445432600 | 38800 | 38750 | 38900 | 38750 | 1920 |
| 286 | 20240226 | 142700 | 19370830550 | 38750 | 38900 | 38900 | 38750 | 4697 |
| 287 | 20240226 | 142600 | 19188586700 | 38900 | 38850 | 38950 | 38850 | 4478 |
| 288 | 20240226 | 142500 | 19014416950 | 38850 | 38900 | 38900 | 38850 | 458 |
| 289 | 20240226 | 142400 | 18996611400 | 38900 | 38950 | 38950 | 38900 | 6459 |
| 290 | 20240226 | 142300 | 18745188150 | 39000 | 38950 | 39000 | 38950 | 706 |
| 291 | 20240226 | 142200 | 18717661250 | 38950 | 39000 | 39000 | 38950 | 278 |
| 292 | 20240226 | 142100 | 18706832600 | 38950 | 38950 | 39000 | 38950 | 383 |
| 293 | 20240226 | 142000 | 18691909700 | 39000 | 38950 | 39000 | 38950 | 1080 |
| 294 | 20240226 | 141900 | 18649843400 | 38950 | 38950 | 39000 | 38950 | 279 |
| 295 | 20240226 | 141800 | 18638975850 | 38950 | 38950 | 39000 | 38950 | 451 |
| 296 | 20240226 | 141700 | 18621397650 | 38950 | 38900 | 38950 | 38900 | 505 |
| 297 | 20240226 | 141600 | 18601732750 | 38900 | 38950 | 38950 | 38900 | 976 |
| 298 | 20240226 | 141500 | 18563726200 | 38900 | 38950 | 38950 | 38900 | 369 |
| 299 | 20240226 | 141400 | 18549367150 | 38900 | 38900 | 38950 | 38900 | 207 |
| 300 | 20240226 | 141300 | 18541312500 | 38900 | 38900 | 38950 | 38900 | 286 |
| 301 | 20240226 | 141200 | 18530182300 | 38900 | 38950 | 38950 | 38900 | 542 |
| 302 | 20240226 | 141100 | 18509092800 | 38950 | 38950 | 38950 | 38900 | 412 |
| 303 | 20240226 | 141000 | 18493053850 | 38900 | 38950 | 39000 | 38900 | 645 |
| 304 | 20240226 | 140900 | 18467933650 | 38950 | 39000 | 39000 | 38950 | 5834 |
| 305 | 20240226 | 140800 | 18240690800 | 39000 | 39000 | 39000 | 38950 | 394 |
| 306 | 20240226 | 140700 | 18225331200 | 39000 | 38950 | 39000 | 38950 | 1433 |
| 307 | 20240226 | 140600 | 18169456350 | 38950 | 38950 | 39000 | 38950 | 296 |
| 308 | 20240226 | 140500 | 18157922900 | 38950 | 38950 | 39000 | 38950 | 353 |
| 309 | 20240226 | 140400 | 18144160750 | 38950 | 39000 | 39000 | 38950 | 357 |
| 310 | 20240226 | 140300 | 18130247450 | 38950 | 39000 | 39000 | 38950 | 540 |
| 311 | 20240226 | 140200 | 18109198350 | 38950 | 39000 | 39000 | 38950 | 289 |
| 312 | 20240226 | 140100 | 18097930700 | 38950 | 38950 | 39000 | 38950 | 420 |
| 313 | 20240226 | 140000 | 18081560600 | 38950 | 38900 | 38950 | 38900 | 1875 |
| 314 | 20240226 | 135900 | 18008534700 | 38900 | 38900 | 38950 | 38900 | 299 |
| 315 | 20240226 | 135800 | 17996891900 | 38900 | 38900 | 38950 | 38850 | 2706 |
| 316 | 20240226 | 135700 | 17891640200 | 38850 | 38850 | 38900 | 38850 | 289 |
| 317 | 20240226 | 135600 | 17880410600 | 38900 | 38900 | 38900 | 38850 | 292 |
| 318 | 20240226 | 135500 | 17869062150 | 38850 | 38850 | 38900 | 38850 | 413 |
| 319 | 20240226 | 135400 | 17853012200 | 38850 | 38850 | 38900 | 38850 | 912 |
| 320 | 20240226 | 135300 | 17817580950 | 38850 | 38900 | 38900 | 38850 | 283 |
| 321 | 20240226 | 135200 | 17806580050 | 38850 | 38850 | 38900 | 38850 | 241 |
| 322 | 20240226 | 135100 | 17797217150 | 38850 | 38850 | 38900 | 38850 | 299 |
| 323 | 20240226 | 135000 | 17785600500 | 38850 | 38850 | 38900 | 38850 | 298 |
| 324 | 20240226 | 134900 | 17774018250 | 38850 | 38850 | 38900 | 38850 | 414 |
| 325 | 20240226 | 134800 | 17757932250 | 38900 | 38850 | 38900 | 38850 | 363 |
| 326 | 20240226 | 134700 | 17743829150 | 38900 | 38850 | 38900 | 38850 | 203 |
| 327 | 20240226 | 134600 | 17735937700 | 38900 | 38850 | 38900 | 38850 | 376 |
| 328 | 20240226 | 134500 | 17721329550 | 38850 | 38850 | 38900 | 38850 | 349 |
| 329 | 20240226 | 134400 | 17707766000 | 38850 | 38900 | 38900 | 38850 | 310 |
| 330 | 20240226 | 134300 | 17695720850 | 38850 | 38850 | 38850 | 38850 | 283 |
| 331 | 20240226 | 134200 | 17684726300 | 38850 | 38900 | 38900 | 38850 | 759 |
| 332 | 20240226 | 134100 | 17655233900 | 38850 | 38850 | 38900 | 38850 | 138 |
| 333 | 20240226 | 134000 | 17649872000 | 38850 | 38900 | 38900 | 38850 | 382 |
| 334 | 20240226 | 133900 | 17635026400 | 38850 | 38850 | 38900 | 38800 | 2828 |
| 335 | 20240226 | 133800 | 17525079650 | 38850 | 38850 | 38850 | 38850 | 3277 |
| 336 | 20240226 | 133700 | 17397768200 | 38850 | 38850 | 38900 | 38850 | 998 |
| 337 | 20240226 | 133600 | 17358984500 | 38850 | 38850 | 38900 | 38850 | 245 |
| 338 | 20240226 | 133500 | 17349466200 | 38900 | 38850 | 38900 | 38850 | 248 |
| 339 | 20240226 | 133400 | 17339831350 | 38900 | 38850 | 38900 | 38850 | 497 |
| 340 | 20240226 | 133300 | 17320517600 | 38850 | 38850 | 38900 | 38850 | 359 |
| 341 | 20240226 | 133200 | 17306570400 | 38850 | 38850 | 38900 | 38850 | 494 |
| 342 | 20240226 | 133100 | 17287366000 | 38850 | 38900 | 38950 | 38850 | 3881 |
| 343 | 20240226 | 133000 | 17136390650 | 38900 | 38900 | 38950 | 38900 | 358 |
| 344 | 20240226 | 132900 | 17122461200 | 38950 | 38900 | 38950 | 38900 | 227 |
| 345 | 20240226 | 132800 | 17113624450 | 38900 | 38900 | 38950 | 38900 | 493 |
| 346 | 20240226 | 132700 | 17094440900 | 38900 | 38950 | 38950 | 38900 | 541 |
| 347 | 20240226 | 132600 | 17073383750 | 38900 | 38950 | 38950 | 38900 | 518 |
| 348 | 20240226 | 132500 | 17053217000 | 38900 | 38950 | 38950 | 38900 | 460 |
| 349 | 20240226 | 132400 | 17035310600 | 38950 | 38950 | 38950 | 38900 | 574 |
| 350 | 20240226 | 132300 | 17012961600 | 38900 | 38950 | 38950 | 38900 | 465 |
| 351 | 20240226 | 132200 | 16994859200 | 38950 | 38950 | 38950 | 38900 | 763 |
| 352 | 20240226 | 132100 | 16965148300 | 38900 | 38950 | 38950 | 38900 | 305 |
| 353 | 20240226 | 132000 | 16953273550 | 38950 | 38900 | 38950 | 38900 | 394 |
| 354 | 20240226 | 131900 | 16937932850 | 38900 | 38900 | 38950 | 38900 | 454 |
| 355 | 20240226 | 131800 | 16920258850 | 38900 | 38900 | 38950 | 38900 | 454 |
| 356 | 20240226 | 131700 | 16902582550 | 38900 | 38900 | 38950 | 38900 | 265 |
| 357 | 20240226 | 131600 | 16892266950 | 38950 | 38900 | 38950 | 38900 | 520 |
| 358 | 20240226 | 131500 | 16872033400 | 38950 | 38900 | 38950 | 38900 | 1135 |
| 359 | 20240226 | 131400 | 16827858100 | 38900 | 38900 | 38950 | 38900 | 291 |
| 360 | 20240226 | 131300 | 16816533400 | 38900 | 38900 | 38950 | 38900 | 422 |
| 361 | 20240226 | 131200 | 16800117150 | 38900 | 38900 | 38900 | 38900 | 379 |
| 362 | 20240226 | 131100 | 16785374050 | 38950 | 38900 | 38950 | 38900 | 261 |
| 363 | 20240226 | 131000 | 16775211450 | 38900 | 38950 | 38950 | 38900 | 661 |
| 364 | 20240226 | 130900 | 16749497900 | 38950 | 38900 | 38950 | 38900 | 404 |
| 365 | 20240226 | 130800 | 16733777350 | 38900 | 38900 | 38950 | 38900 | 246 |
| 366 | 20240226 | 130700 | 16724203450 | 38950 | 38900 | 38950 | 38900 | 178 |
| 367 | 20240226 | 130600 | 16717279200 | 38900 | 38900 | 38950 | 38900 | 506 |
| 368 | 20240226 | 130500 | 16697589850 | 38900 | 38900 | 38900 | 38900 | 100 |
| 369 | 20240226 | 130400 | 16693699850 | 38900 | 39050 | 39050 | 38900 | 3732 |
| 370 | 20240226 | 130300 | 16548323550 | 39000 | 39000 | 39050 | 39000 | 429 |
| 371 | 20240226 | 130200 | 16531592050 | 39000 | 39000 | 39050 | 39000 | 174 |
| 372 | 20240226 | 130100 | 16524802850 | 39000 | 39000 | 39050 | 39000 | 359 |
| 373 | 20240226 | 130000 | 16510796500 | 39000 | 39000 | 39050 | 39000 | 690 |
| 374 | 20240226 | 125900 | 16483883950 | 39000 | 39000 | 39050 | 39000 | 292 |
| 375 | 20240226 | 125800 | 16472495450 | 39000 | 38950 | 39050 | 38950 | 3143 |
| 376 | 20240226 | 125700 | 16349918800 | 38950 | 38950 | 39000 | 38950 | 585 |
| 377 | 20240226 | 125600 | 16327124700 | 39000 | 39000 | 39000 | 38950 | 385 |
| 378 | 20240226 | 125500 | 16312115050 | 39000 | 38950 | 39000 | 38950 | 1816 |
| 379 | 20240226 | 125400 | 16241370700 | 38950 | 39000 | 39000 | 38950 | 498 |
| 380 | 20240226 | 125300 | 16221963300 | 38950 | 38950 | 39000 | 38950 | 331 |
| 381 | 20240226 | 125200 | 16209059200 | 38950 | 38950 | 39000 | 38950 | 129 |
| 382 | 20240226 | 125100 | 16204034150 | 38950 | 39000 | 39000 | 38950 | 230 |
| 383 | 20240226 | 125000 | 16195070800 | 38950 | 38900 | 38950 | 38900 | 1440 |
| 384 | 20240226 | 124900 | 16138983650 | 38950 | 38900 | 38950 | 38850 | 2605 |
| 385 | 20240226 | 124800 | 16037650350 | 38850 | 38900 | 38900 | 38850 | 372 |
| 386 | 20240226 | 124700 | 16023192950 | 38850 | 38900 | 38900 | 38850 | 81 |
| 387 | 20240226 | 124600 | 16020044350 | 38850 | 38850 | 38900 | 38850 | 160 |
| 388 | 20240226 | 124500 | 16013828150 | 38900 | 38900 | 38950 | 38800 | 4572 |
| 389 | 20240226 | 124400 | 15836096850 | 38950 | 38950 | 38950 | 38900 | 178 |
| 390 | 20240226 | 124300 | 15829165500 | 38900 | 38900 | 38950 | 38900 | 514 |
| 391 | 20240226 | 124200 | 15809160800 | 38900 | 38900 | 38950 | 38900 | 960 |
| 392 | 20240226 | 124100 | 15771813800 | 38900 | 38900 | 38950 | 38900 | 434 |
| 393 | 20240226 | 124000 | 15754928300 | 38950 | 38900 | 38950 | 38900 | 503 |
| 394 | 20240226 | 123900 | 15735343950 | 38900 | 38950 | 38950 | 38900 | 495 |
| 395 | 20240226 | 123800 | 15716082750 | 38900 | 38900 | 38950 | 38900 | 1388 |
| 396 | 20240226 | 123700 | 15662025800 | 38900 | 38950 | 38950 | 38900 | 375 |
| 397 | 20240226 | 123600 | 15647437650 | 38900 | 38900 | 38950 | 38900 | 414 |
| 398 | 20240226 | 123500 | 15631329750 | 38900 | 38900 | 38950 | 38900 | 472 |
| 399 | 20240226 | 123400 | 15612957200 | 38900 | 38900 | 38950 | 38900 | 270 |
| 400 | 20240226 | 123300 | 15602450450 | 38900 | 38900 | 38950 | 38900 | 385 |
| 401 | 20240226 | 123200 | 15587467200 | 38900 | 38900 | 38950 | 38900 | 143 |
| 402 | 20240226 | 123100 | 15581904200 | 38900 | 38900 | 38950 | 38900 | 148 |
| 403 | 20240226 | 123000 | 15576145350 | 38900 | 38900 | 38950 | 38900 | 766 |
| 404 | 20240226 | 122900 | 15546342650 | 38900 | 38900 | 38900 | 38900 | 187 |
| 405 | 20240226 | 122800 | 15539068350 | 38900 | 38900 | 38950 | 38900 | 632 |
| 406 | 20240226 | 122700 | 15514482950 | 38900 | 38900 | 38950 | 38900 | 478 |
| 407 | 20240226 | 122600 | 15495883950 | 38900 | 38900 | 38950 | 38900 | 460 |
| 408 | 20240226 | 122500 | 15477989400 | 38900 | 38900 | 38950 | 38900 | 375 |
| 409 | 20240226 | 122400 | 15463397000 | 38900 | 38900 | 38950 | 38900 | 669 |
| 410 | 20240226 | 122300 | 15437371050 | 38900 | 38900 | 38950 | 38900 | 106 |
| 411 | 20240226 | 122200 | 15433247200 | 38900 | 38900 | 38950 | 38900 | 342 |
| 412 | 20240226 | 122100 | 15419933300 | 38900 | 38850 | 38950 | 38800 | 1005 |
| 413 | 20240226 | 122000 | 15380876350 | 38800 | 38800 | 38850 | 38800 | 165 |
| 414 | 20240226 | 121900 | 15374468350 | 38800 | 38900 | 38900 | 38800 | 405 |
| 415 | 20240226 | 121800 | 15358734100 | 38850 | 38850 | 38900 | 38850 | 187 |
| 416 | 20240226 | 121700 | 15351468800 | 38900 | 38900 | 38900 | 38850 | 278 |
| 417 | 20240226 | 121600 | 15340657250 | 38900 | 38850 | 38950 | 38850 | 504 |
| 418 | 20240226 | 121500 | 15321055000 | 38850 | 38850 | 38900 | 38850 | 2920 |
| 419 | 20240226 | 121400 | 15207541250 | 38900 | 38900 | 38900 | 38850 | 154 |
| 420 | 20240226 | 121300 | 15201554450 | 38900 | 38900 | 38900 | 38850 | 826 |
| 421 | 20240226 | 121200 | 15169425900 | 38900 | 38900 | 38950 | 38900 | 450 |
| 422 | 20240226 | 121100 | 15151916100 | 38900 | 38900 | 38950 | 38900 | 781 |
| 423 | 20240226 | 121000 | 15121534650 | 38950 | 38950 | 38950 | 38900 | 184 |
| 424 | 20240226 | 120900 | 15114376350 | 38950 | 38900 | 38950 | 38900 | 626 |
| 425 | 20240226 | 120800 | 15090019000 | 38900 | 38950 | 39000 | 38900 | 4610 |
| 426 | 20240226 | 120700 | 14910552000 | 38950 | 38950 | 39000 | 38950 | 345 |
| 427 | 20240226 | 120600 | 14897103950 | 38950 | 38950 | 39000 | 38950 | 280 |
| 428 | 20240226 | 120500 | 14886196850 | 38950 | 38950 | 39000 | 38950 | 161 |
| 429 | 20240226 | 120400 | 14879925650 | 38950 | 38950 | 39000 | 38950 | 572 |
| 430 | 20240226 | 120300 | 14857640800 | 38950 | 39000 | 39000 | 38950 | 209 |
| 431 | 20240226 | 120200 | 14849499850 | 38950 | 38950 | 39000 | 38950 | 204 |
| 432 | 20240226 | 120100 | 14841547550 | 38950 | 38950 | 39000 | 38950 | 125 |
| 433 | 20240226 | 120000 | 14836678500 | 38950 | 38950 | 39000 | 38950 | 381 |
| 434 | 20240226 | 115900 | 14821829050 | 38950 | 39000 | 39000 | 38950 | 3802 |
| 435 | 20240226 | 115800 | 14673558000 | 39000 | 39000 | 39050 | 39000 | 148 |
| 436 | 20240226 | 115700 | 14667785850 | 39000 | 39050 | 39050 | 39000 | 4180 |
| 437 | 20240226 | 115600 | 14504629800 | 39000 | 39000 | 39050 | 39000 | 228 |
| 438 | 20240226 | 115500 | 14495732650 | 39050 | 39050 | 39050 | 39000 | 147 |
| 439 | 20240226 | 115400 | 14489997700 | 39050 | 38950 | 39050 | 38950 | 2960 |
| 440 | 20240226 | 115300 | 14374561600 | 38950 | 38950 | 39000 | 38950 | 606 |
| 441 | 20240226 | 115200 | 14350954200 | 39000 | 38950 | 39000 | 38950 | 339 |
| 442 | 20240226 | 115100 | 14337749350 | 38950 | 38950 | 39000 | 38950 | 902 |
| 443 | 20240226 | 115000 | 14302590150 | 38950 | 39000 | 39000 | 38950 | 558 |
| 444 | 20240226 | 114900 | 14280842050 | 38950 | 38950 | 39000 | 38950 | 404 |
| 445 | 20240226 | 114800 | 14265099150 | 38950 | 38950 | 39000 | 38950 | 214 |
| 446 | 20240226 | 114700 | 14256762950 | 39000 | 38950 | 39000 | 38950 | 202 |
| 447 | 20240226 | 114600 | 14248889500 | 38950 | 39000 | 39000 | 38950 | 173 |
| 448 | 20240226 | 114500 | 14242146050 | 38950 | 38950 | 39000 | 38950 | 882 |
| 449 | 20240226 | 114400 | 14207791550 | 38950 | 39000 | 39050 | 38950 | 1933 |
| 450 | 20240226 | 114300 | 14132400350 | 39050 | 38950 | 39050 | 38950 | 1335 |
| 451 | 20240226 | 114200 | 14080335950 | 39000 | 38950 | 39000 | 38950 | 644 |
| 452 | 20240226 | 114100 | 14055230600 | 38950 | 38950 | 39000 | 38950 | 405 |
| 453 | 20240226 | 114000 | 14039437700 | 39000 | 38950 | 39000 | 38950 | 252 |
| 454 | 20240226 | 113900 | 14029615200 | 39000 | 38950 | 39000 | 38950 | 888 |
| 455 | 20240226 | 113800 | 13994997800 | 39000 | 38950 | 39000 | 38950 | 435 |
| 456 | 20240226 | 113700 | 13978044700 | 38950 | 38950 | 39000 | 38950 | 569 |
| 457 | 20240226 | 113600 | 13955881800 | 38950 | 38950 | 39000 | 38950 | 1176 |
| 458 | 20240226 | 113500 | 13910064100 | 38950 | 39000 | 39000 | 38950 | 389 |
| 459 | 20240226 | 113400 | 13894903550 | 38950 | 39000 | 39000 | 38950 | 1482 |
| 460 | 20240226 | 113300 | 13837167750 | 38950 | 38950 | 39000 | 38950 | 645 |
| 461 | 20240226 | 113200 | 13812029600 | 38950 | 38950 | 39000 | 38950 | 290 |
| 462 | 20240226 | 113100 | 13800727750 | 39000 | 38950 | 39000 | 38950 | 2133 |
| 463 | 20240226 | 113000 | 13717544850 | 39000 | 38950 | 39000 | 38950 | 1274 |
| 464 | 20240226 | 112900 | 13667902050 | 38950 | 39000 | 39000 | 38950 | 240 |
| 465 | 20240226 | 112800 | 13658548600 | 38950 | 38950 | 39000 | 38950 | 906 |
| 466 | 20240226 | 112700 | 13623226600 | 38950 | 38950 | 39000 | 38950 | 327 |
| 467 | 20240226 | 112600 | 13610489600 | 39000 | 38950 | 39000 | 38950 | 152 |
| 468 | 20240226 | 112500 | 13604563900 | 38950 | 38900 | 39000 | 38900 | 2807 |
| 469 | 20240226 | 112400 | 13495231000 | 38900 | 38900 | 38950 | 38900 | 329 |
| 470 | 20240226 | 112300 | 13482432400 | 38900 | 38950 | 38950 | 38900 | 515 |
| 471 | 20240226 | 112200 | 13462391350 | 38900 | 38900 | 38950 | 38900 | 418 |
| 472 | 20240226 | 112100 | 13446129250 | 38900 | 38900 | 38950 | 38900 | 697 |
| 473 | 20240226 | 112000 | 13419010900 | 38900 | 38900 | 38950 | 38850 | 3630 |
| 474 | 20240226 | 111900 | 13277799450 | 38900 | 38850 | 38900 | 38850 | 378 |
| 475 | 20240226 | 111800 | 13263103750 | 38850 | 38850 | 38900 | 38850 | 1105 |
| 476 | 20240226 | 111700 | 13220163150 | 38850 | 38850 | 38900 | 38850 | 311 |
| 477 | 20240226 | 111600 | 13208076900 | 38850 | 38900 | 38900 | 38850 | 311 |
| 478 | 20240226 | 111500 | 13195993650 | 38900 | 38850 | 38900 | 38850 | 620 |
| 479 | 20240226 | 111400 | 13171898450 | 38900 | 38850 | 38900 | 38850 | 403 |
| 480 | 20240226 | 111300 | 13156240650 | 38900 | 38900 | 38900 | 38850 | 606 |
| 481 | 20240226 | 111200 | 13132677150 | 38850 | 38850 | 38900 | 38850 | 294 |
| 482 | 20240226 | 111100 | 13121253400 | 38900 | 38800 | 38900 | 38800 | 1348 |
| 483 | 20240226 | 111000 | 13068887450 | 38800 | 38850 | 38850 | 38800 | 627 |
| 484 | 20240226 | 110900 | 13044546550 | 38850 | 38850 | 38850 | 38800 | 484 |
| 485 | 20240226 | 110800 | 13025754800 | 38800 | 38850 | 38850 | 38800 | 503 |
| 486 | 20240226 | 110700 | 13006226500 | 38850 | 38800 | 38850 | 38800 | 94 |
| 487 | 20240226 | 110600 | 13002577600 | 38800 | 38800 | 38850 | 38700 | 2690 |
| 488 | 20240226 | 110500 | 12898143350 | 38800 | 38800 | 38850 | 38800 | 485 |
| 489 | 20240226 | 110400 | 12879315250 | 38800 | 38750 | 38850 | 38750 | 3313 |
| 490 | 20240226 | 110300 | 12750786750 | 38750 | 38750 | 38800 | 38750 | 394 |
| 491 | 20240226 | 110200 | 12735518500 | 38750 | 38850 | 38850 | 38750 | 2371 |
| 492 | 20240226 | 110100 | 12643519900 | 38850 | 38800 | 38850 | 38800 | 519 |
| 493 | 20240226 | 110000 | 12623363300 | 38800 | 38850 | 38900 | 38800 | 602 |
| 494 | 20240226 | 105900 | 12599984300 | 38850 | 38850 | 38900 | 38850 | 1773 |
| 495 | 20240226 | 105800 | 12531102050 | 38850 | 38850 | 38850 | 38850 | 267 |
| 496 | 20240226 | 105700 | 12520729100 | 38900 | 38900 | 38950 | 38900 | 1955 |
| 497 | 20240226 | 105600 | 12444674650 | 38900 | 38950 | 38950 | 38900 | 400 |
| 498 | 20240226 | 105500 | 12429114400 | 38900 | 38900 | 38950 | 38900 | 3978 |
| 499 | 20240226 | 105400 | 12274364300 | 38900 | 38950 | 38950 | 38900 | 431 |
| 500 | 20240226 | 105300 | 12257588050 | 38900 | 38850 | 38950 | 38850 | 325 |
| 501 | 20240226 | 105200 | 12244942100 | 38850 | 38850 | 38950 | 38850 | 838 |
| 502 | 20240226 | 105100 | 12212343800 | 38900 | 38900 | 38900 | 38850 | 548 |
| 503 | 20240226 | 105000 | 12191036250 | 38900 | 38900 | 38900 | 38850 | 648 |
| 504 | 20240226 | 104900 | 12165831350 | 38900 | 38700 | 38900 | 38700 | 8359 |
| 505 | 20240226 | 104800 | 11841716300 | 38750 | 38750 | 38750 | 38700 | 538 |
| 506 | 20240226 | 104700 | 11820881800 | 38750 | 38700 | 38750 | 38700 | 1093 |
| 507 | 20240226 | 104600 | 11778559750 | 38750 | 38700 | 38750 | 38700 | 305 |
| 508 | 20240226 | 104500 | 11766753750 | 38700 | 38700 | 38750 | 38700 | 254 |
| 509 | 20240226 | 104400 | 11756923900 | 38700 | 38700 | 38750 | 38700 | 530 |
| 510 | 20240226 | 104300 | 11736403900 | 38700 | 38700 | 38750 | 38700 | 1397 |
| 511 | 20240226 | 104200 | 11682339950 | 38700 | 38700 | 38750 | 38700 | 683 |
| 512 | 20240226 | 104100 | 11655907200 | 38750 | 38700 | 38750 | 38700 | 464 |
| 513 | 20240226 | 104000 | 11637944600 | 38700 | 38700 | 38750 | 38700 | 263 |
| 514 | 20240226 | 103900 | 11627765450 | 38700 | 38700 | 38750 | 38700 | 323 |
| 515 | 20240226 | 103800 | 11615260450 | 38700 | 38750 | 38750 | 38700 | 1051 |
| 516 | 20240226 | 103700 | 11574585500 | 38700 | 38700 | 38750 | 38700 | 317 |
| 517 | 20240226 | 103600 | 11562317450 | 38700 | 38750 | 38800 | 38700 | 1492 |
| 518 | 20240226 | 103500 | 11504513800 | 38800 | 38800 | 38800 | 38750 | 440 |
| 519 | 20240226 | 103400 | 11487463650 | 38750 | 38750 | 38800 | 38750 | 434 |
| 520 | 20240226 | 103300 | 11470642100 | 38800 | 38750 | 38800 | 38750 | 1633 |
| 521 | 20240226 | 103200 | 11407361950 | 38800 | 38750 | 38800 | 38750 | 279 |
| 522 | 20240226 | 103100 | 11396539800 | 38750 | 38750 | 38800 | 38750 | 559 |
| 523 | 20240226 | 103000 | 11374878250 | 38750 | 38700 | 38750 | 38700 | 951 |
| 524 | 20240226 | 102900 | 11338037450 | 38750 | 38700 | 38750 | 38650 | 691 |
| 525 | 20240226 | 102800 | 11311295900 | 38650 | 38700 | 38700 | 38650 | 704 |
| 526 | 20240226 | 102700 | 11284077500 | 38650 | 38600 | 38700 | 38600 | 516 |
| 527 | 20240226 | 102600 | 11264157850 | 38600 | 38700 | 38700 | 38600 | 374 |
| 528 | 20240226 | 102500 | 11249707650 | 38700 | 38650 | 38700 | 38650 | 270 |
| 529 | 20240226 | 102400 | 11239271400 | 38700 | 38650 | 38700 | 38650 | 1286 |
| 530 | 20240226 | 102300 | 11189540750 | 38650 | 38700 | 38700 | 38650 | 2344 |
| 531 | 20240226 | 102200 | 11098936400 | 38700 | 38650 | 38700 | 38600 | 1707 |
| 532 | 20240226 | 102100 | 11032960650 | 38600 | 38550 | 38650 | 38550 | 1717 |
| 533 | 20240226 | 102000 | 10966691950 | 38550 | 38550 | 38600 | 38500 | 2160 |
| 534 | 20240226 | 101900 | 10883382950 | 38500 | 38550 | 38600 | 38500 | 2129 |
| 535 | 20240226 | 101800 | 10801332250 | 38550 | 38550 | 38600 | 38500 | 3698 |
| 536 | 20240226 | 101700 | 10658878100 | 38550 | 38550 | 38600 | 38500 | 2075 |
| 537 | 20240226 | 101600 | 10578893450 | 38500 | 38550 | 38600 | 38500 | 4114 |
| 538 | 20240226 | 101500 | 10420400500 | 38600 | 38550 | 38600 | 38550 | 2028 |
| 539 | 20240226 | 101400 | 10342204750 | 38550 | 38600 | 38600 | 38550 | 1356 |
| 540 | 20240226 | 101300 | 10289874250 | 38650 | 38600 | 38650 | 38600 | 929 |
| 541 | 20240226 | 101200 | 10254006500 | 38600 | 38600 | 38650 | 38600 | 304 |
| 542 | 20240226 | 101100 | 10242271100 | 38600 | 38550 | 38650 | 38500 | 2848 |
| 543 | 20240226 | 101000 | 10132280500 | 38600 | 38600 | 38650 | 38500 | 2561 |
| 544 | 20240226 | 100900 | 10033529250 | 38650 | 38600 | 38650 | 38500 | 6033 |
| 545 | 20240226 | 100800 | 9800838300 | 38600 | 38600 | 38650 | 38600 | 1359 |
| 546 | 20240226 | 100700 | 9748327950 | 38650 | 38700 | 38700 | 38600 | 2548 |
| 547 | 20240226 | 100600 | 9649880400 | 38650 | 38700 | 38750 | 38600 | 5192 |
| 548 | 20240226 | 100500 | 9449114800 | 38700 | 38750 | 38750 | 38700 | 4640 |
| 549 | 20240226 | 100400 | 9269541700 | 38750 | 38800 | 38800 | 38750 | 17740 |
| 550 | 20240226 | 100300 | 8582111100 | 38750 | 38800 | 38800 | 38750 | 180 |
| 551 | 20240226 | 100200 | 8575133250 | 38800 | 38800 | 38800 | 38750 | 1648 |
| 552 | 20240226 | 100100 | 8511206650 | 38800 | 38800 | 38850 | 38800 | 5865 |
| 553 | 20240226 | 100000 | 8283629850 | 38800 | 38850 | 38850 | 38800 | 392 |
| 554 | 20240226 | 095900 | 8268414400 | 38850 | 38850 | 38850 | 38800 | 1488 |
| 555 | 20240226 | 095800 | 8210619250 | 38850 | 38850 | 38850 | 38800 | 495 |
| 556 | 20240226 | 095700 | 8191407850 | 38800 | 38850 | 38900 | 38800 | 2693 |
| 557 | 20240226 | 095600 | 8086787200 | 38850 | 38850 | 38850 | 38800 | 4014 |
| 558 | 20240226 | 095500 | 7930894000 | 38900 | 38900 | 38900 | 38850 | 5846 |
| 559 | 20240226 | 095400 | 7703533150 | 38950 | 38950 | 38950 | 38900 | 963 |
| 560 | 20240226 | 095300 | 7666044950 | 38900 | 39000 | 39000 | 38900 | 3355 |
| 561 | 20240226 | 095200 | 7535368250 | 39000 | 39000 | 39050 | 38950 | 1479 |
| 562 | 20240226 | 095100 | 7477690800 | 39000 | 39050 | 39050 | 39000 | 2148 |
| 563 | 20240226 | 095000 | 7393917250 | 39000 | 39050 | 39100 | 39000 | 3344 |
| 564 | 20240226 | 094900 | 7263320850 | 39100 | 39100 | 39100 | 39050 | 475 |
| 565 | 20240226 | 094800 | 7244764950 | 39050 | 39000 | 39100 | 38950 | 2659 |
| 566 | 20240226 | 094700 | 7141043800 | 39000 | 38950 | 39000 | 38950 | 969 |
| 567 | 20240226 | 094600 | 7103283050 | 38950 | 38950 | 39000 | 38950 | 303 |
| 568 | 20240226 | 094500 | 7091480350 | 39000 | 39000 | 39000 | 38950 | 315 |
| 569 | 20240226 | 094400 | 7079199050 | 39050 | 39000 | 39050 | 39000 | 1385 |
| 570 | 20240226 | 094300 | 7025126200 | 39000 | 39050 | 39050 | 39000 | 2939 |
| 571 | 20240226 | 094200 | 6910502750 | 39050 | 39150 | 39150 | 39050 | 5486 |
| 572 | 20240226 | 094100 | 6696132200 | 39150 | 39100 | 39150 | 39100 | 1426 |
| 573 | 20240226 | 094000 | 6640356600 | 39150 | 39100 | 39150 | 39100 | 1222 |
| 574 | 20240226 | 093900 | 6592542600 | 39150 | 39150 | 39150 | 39100 | 925 |
| 575 | 20240226 | 093800 | 6556352150 | 39150 | 39100 | 39150 | 39100 | 197 |
| 576 | 20240226 | 093700 | 6548646300 | 39150 | 39150 | 39150 | 39100 | 271 |
| 577 | 20240226 | 093600 | 6538041750 | 39150 | 39100 | 39150 | 39050 | 1608 |
| 578 | 20240226 | 093500 | 6475153200 | 39100 | 39050 | 39100 | 39050 | 299 |
| 579 | 20240226 | 093400 | 6463471300 | 39050 | 39100 | 39150 | 39050 | 3547 |
| 580 | 20240226 | 093300 | 6324725800 | 39100 | 39000 | 39150 | 39000 | 7262 |
| 581 | 20240226 | 093200 | 6041111050 | 39000 | 39000 | 39000 | 38950 | 921 |
| 582 | 20240226 | 093100 | 6005219700 | 39000 | 39000 | 39000 | 38950 | 440 |
| 583 | 20240226 | 093000 | 5988080350 | 38950 | 38950 | 39000 | 38950 | 1017 |
| 584 | 20240226 | 092900 | 5948461300 | 39000 | 39000 | 39000 | 38900 | 4168 |
| 585 | 20240226 | 092800 | 5786218850 | 39000 | 39000 | 39000 | 38900 | 3617 |
| 586 | 20240226 | 092700 | 5645336950 | 38950 | 39000 | 39050 | 38950 | 2156 |
| 587 | 20240226 | 092600 | 5561273400 | 39000 | 39000 | 39000 | 38950 | 3157 |
| 588 | 20240226 | 092500 | 5438150950 | 39000 | 38950 | 39050 | 38950 | 1744 |
| 589 | 20240226 | 092400 | 5370188550 | 38950 | 38950 | 39000 | 38900 | 2131 |
| 590 | 20240226 | 092300 | 5287205850 | 38900 | 39000 | 39050 | 38900 | 13703 |
| 591 | 20240226 | 092200 | 4753099250 | 39050 | 39050 | 39100 | 39050 | 1525 |
| 592 | 20240226 | 092100 | 4693547900 | 39050 | 39100 | 39150 | 39050 | 2592 |
| 593 | 20240226 | 092000 | 4592259250 | 39150 | 39100 | 39150 | 39050 | 1251 |
| 594 | 20240226 | 091900 | 4543344750 | 39100 | 39100 | 39100 | 39050 | 565 |
| 595 | 20240226 | 091800 | 4521279150 | 39100 | 39200 | 39250 | 39100 | 6150 |
| 596 | 20240226 | 091700 | 4280717250 | 39250 | 39250 | 39300 | 39250 | 3075 |
| 597 | 20240226 | 091600 | 4160014700 | 39300 | 39300 | 39300 | 39250 | 564 |
| 598 | 20240226 | 091500 | 4137851650 | 39300 | 39150 | 39300 | 39100 | 5237 |
| 599 | 20240226 | 091400 | 3932706100 | 39150 | 39200 | 39250 | 39150 | 4521 |
| 600 | 20240226 | 091300 | 3755471850 | 39200 | 39200 | 39250 | 39150 | 758 |
| 601 | 20240226 | 091200 | 3725751900 | 39200 | 39200 | 39250 | 39050 | 5431 |
| 602 | 20240226 | 091100 | 3513157550 | 39200 | 39100 | 39200 | 39050 | 4459 |
| 603 | 20240226 | 091000 | 3338645850 | 39100 | 39100 | 39150 | 38950 | 4800 |
| 604 | 20240226 | 090900 | 3151065250 | 39050 | 38950 | 39100 | 38900 | 6538 |
| 605 | 20240226 | 090800 | 2896403600 | 38900 | 38950 | 39000 | 38900 | 7554 |
| 606 | 20240226 | 090700 | 2602441400 | 38950 | 38950 | 39000 | 38900 | 7316 |
| 607 | 20240226 | 090600 | 2317346800 | 38950 | 39100 | 39100 | 38900 | 12069 |
| 608 | 20240226 | 090500 | 1846637350 | 39100 | 39150 | 39200 | 39100 | 7102 |
| 609 | 20240226 | 090400 | 1568830350 | 39150 | 39200 | 39250 | 39100 | 6053 |
| 610 | 20240226 | 090300 | 1331781650 | 39200 | 39350 | 39350 | 39200 | 4995 |
| 611 | 20240226 | 090200 | 1135654200 | 39350 | 39500 | 39550 | 39300 | 5152 |
| 612 | 20240226 | 090100 | 932683950 | 39500 | 39450 | 39500 | 39400 | 6599 |
| 613 | 20240226 | 090000 | 672343100 | 39450 | 39750 | 39800 | 39400 | 16954 |