31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 183200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 10230 |
| 3 | 20240226 | 183100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240226 | 183000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240226 | 182900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240226 | 182800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240226 | 182700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240226 | 182600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240226 | 182500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240226 | 182400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240226 | 182300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240226 | 182200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240226 | 182100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240226 | 182000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240226 | 181900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240226 | 181800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240226 | 181700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240226 | 181600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240226 | 181500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240226 | 181400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240226 | 181300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240226 | 181200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240226 | 181100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240226 | 181000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240226 | 180900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240226 | 180800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240226 | 180700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240226 | 180600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240226 | 180500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240226 | 180400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240226 | 180300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240226 | 180200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 10230 |
| 33 | 20240226 | 180100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240226 | 180000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240226 | 175900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240226 | 175800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240226 | 175700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240226 | 175600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240226 | 175500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240226 | 175400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240226 | 175300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240226 | 175200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240226 | 175100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240226 | 175000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240226 | 174900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240226 | 174800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240226 | 174700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240226 | 174600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240226 | 174500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240226 | 174400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240226 | 174300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240226 | 174200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240226 | 174100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240226 | 174000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240226 | 173900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240226 | 173800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240226 | 173700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240226 | 173600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240226 | 173500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240226 | 173400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240226 | 173300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240226 | 173200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 10230 |
| 63 | 20240226 | 173100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240226 | 173000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240226 | 172900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240226 | 172800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240226 | 172700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240226 | 172600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240226 | 172500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240226 | 172400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240226 | 172300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240226 | 172200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240226 | 172100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240226 | 172000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240226 | 171900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240226 | 171800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240226 | 171700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240226 | 171600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240226 | 171500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240226 | 171400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240226 | 171300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240226 | 171200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240226 | 171100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240226 | 171000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240226 | 170900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240226 | 170800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240226 | 170700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240226 | 170600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240226 | 170500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240226 | 170400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240226 | 170300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240226 | 170200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 10230 |
| 93 | 20240226 | 170100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240226 | 170000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240226 | 165900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240226 | 165800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240226 | 165700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240226 | 165600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240226 | 165500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240226 | 165400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240226 | 165300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240226 | 165200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240226 | 165100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240226 | 165000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240226 | 164900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240226 | 164800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240226 | 164700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240226 | 164600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240226 | 164500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240226 | 164400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240226 | 164300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240226 | 164200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240226 | 164100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240226 | 164000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240226 | 163900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240226 | 163800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240226 | 163700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240226 | 163600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240226 | 163500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240226 | 163400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240226 | 163300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240226 | 163200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 10230 |
| 123 | 20240226 | 163100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240226 | 163000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240226 | 162900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240226 | 162800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240226 | 162700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240226 | 162600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240226 | 162500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240226 | 162400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240226 | 162300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240226 | 162200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240226 | 162100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240226 | 162000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240226 | 161900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240226 | 161800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240226 | 161700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240226 | 161600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240226 | 161500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240226 | 161400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240226 | 161300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240226 | 161200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240226 | 161100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240226 | 161000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240226 | 160900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240226 | 160800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240226 | 160700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240226 | 160600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240226 | 160500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240226 | 160400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240226 | 160300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240226 | 160200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 10230 |
| 153 | 20240226 | 160100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240226 | 160000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240226 | 155900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240226 | 155800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240226 | 155700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240226 | 155600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240226 | 155500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240226 | 155400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240226 | 155300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240226 | 155200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240226 | 155100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240226 | 155000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240226 | 154900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240226 | 154800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240226 | 154700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240226 | 154600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240226 | 154500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240226 | 154400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240226 | 154300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240226 | 154200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240226 | 154100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240226 | 154000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240226 | 153900 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240226 | 153800 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240226 | 153700 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240226 | 153600 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240226 | 153500 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240226 | 153400 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240226 | 153300 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240226 | 153200 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 10230 |
| 183 | 20240226 | 153100 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240226 | 153000 | 10405378700 | 48000 | 48000 | 48000 | 48000 | 10230 |
| 185 | 20240226 | 152900 | 9914338700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240226 | 152800 | 9914338700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240226 | 152700 | 9914338700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240226 | 152600 | 9914338700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240226 | 152500 | 9914338700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240226 | 152400 | 9914338700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240226 | 152300 | 9914338700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240226 | 152200 | 9914338700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240226 | 152100 | 9914338700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240226 | 152000 | 9914338700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240226 | 151900 | 9914338700 | 48000 | 48050 | 48100 | 48000 | 1356 |
| 196 | 20240226 | 151800 | 9849218550 | 48000 | 48050 | 48100 | 48000 | 708 |
| 197 | 20240226 | 151700 | 9815211150 | 48000 | 48050 | 48100 | 48000 | 664 |
| 198 | 20240226 | 151600 | 9783310950 | 48050 | 48100 | 48100 | 48050 | 557 |
| 199 | 20240226 | 151500 | 9756541150 | 48050 | 48050 | 48100 | 48050 | 1204 |
| 200 | 20240226 | 151400 | 9698680150 | 48050 | 48050 | 48050 | 48050 | 2356 |
| 201 | 20240226 | 151300 | 9585474350 | 48100 | 48100 | 48100 | 48050 | 790 |
| 202 | 20240226 | 151200 | 9547512800 | 48100 | 48100 | 48150 | 48050 | 1656 |
| 203 | 20240226 | 151100 | 9467872650 | 48150 | 48100 | 48150 | 48050 | 1148 |
| 204 | 20240226 | 151000 | 9412658550 | 48100 | 48050 | 48100 | 48050 | 1214 |
| 205 | 20240226 | 150900 | 9354296750 | 48050 | 48100 | 48100 | 48050 | 923 |
| 206 | 20240226 | 150800 | 9309928050 | 48100 | 48050 | 48100 | 48050 | 525 |
| 207 | 20240226 | 150700 | 9284697800 | 48100 | 48100 | 48100 | 48050 | 1588 |
| 208 | 20240226 | 150600 | 9208376550 | 48100 | 48100 | 48100 | 48050 | 503 |
| 209 | 20240226 | 150500 | 9184198750 | 48100 | 48050 | 48100 | 48050 | 405 |
| 210 | 20240226 | 150400 | 9164734200 | 48100 | 48100 | 48100 | 48050 | 1401 |
| 211 | 20240226 | 150300 | 9097413750 | 48100 | 48050 | 48100 | 48050 | 1015 |
| 212 | 20240226 | 150200 | 9048604200 | 48100 | 48100 | 48150 | 48050 | 6730 |
| 213 | 20240226 | 150100 | 8724898000 | 48150 | 48150 | 48150 | 48100 | 295 |
| 214 | 20240226 | 150000 | 8710704800 | 48150 | 48100 | 48150 | 48100 | 2493 |
| 215 | 20240226 | 145900 | 8590785900 | 48150 | 48150 | 48150 | 48100 | 364 |
| 216 | 20240226 | 145800 | 8573270700 | 48150 | 48200 | 48200 | 48100 | 861 |
| 217 | 20240226 | 145700 | 8531813600 | 48200 | 48150 | 48200 | 48150 | 352 |
| 218 | 20240226 | 145600 | 8514864750 | 48150 | 48100 | 48200 | 48100 | 240 |
| 219 | 20240226 | 145500 | 8503313550 | 48150 | 48100 | 48150 | 48100 | 487 |
| 220 | 20240226 | 145400 | 8479864950 | 48150 | 48150 | 48150 | 48150 | 779 |
| 221 | 20240226 | 145300 | 8442356100 | 48200 | 48200 | 48200 | 48150 | 14 |
| 222 | 20240226 | 145200 | 8441681400 | 48200 | 48150 | 48200 | 48150 | 133 |
| 223 | 20240226 | 145100 | 8435276700 | 48150 | 48150 | 48200 | 48150 | 14 |
| 224 | 20240226 | 145000 | 8434602350 | 48250 | 48150 | 48250 | 48150 | 1131 |
| 225 | 20240226 | 144900 | 8380072550 | 48150 | 48150 | 48200 | 48100 | 1197 |
| 226 | 20240226 | 144800 | 8322423200 | 48150 | 48150 | 48200 | 48150 | 106 |
| 227 | 20240226 | 144700 | 8317319250 | 48200 | 48150 | 48200 | 48100 | 65 |
| 228 | 20240226 | 144600 | 8314191950 | 48150 | 48150 | 48150 | 48100 | 2950 |
| 229 | 20240226 | 144500 | 8172149550 | 48150 | 48150 | 48200 | 48150 | 648 |
| 230 | 20240226 | 144400 | 8140940650 | 48150 | 48150 | 48200 | 48150 | 164 |
| 231 | 20240226 | 144300 | 8133043650 | 48200 | 48200 | 48200 | 48150 | 79 |
| 232 | 20240226 | 144200 | 8129235900 | 48200 | 48150 | 48200 | 48150 | 232 |
| 233 | 20240226 | 144100 | 8118054550 | 48200 | 48200 | 48200 | 48150 | 91 |
| 234 | 20240226 | 144000 | 8113668450 | 48200 | 48200 | 48200 | 48150 | 196 |
| 235 | 20240226 | 143900 | 8104228300 | 48200 | 48250 | 48250 | 48150 | 4091 |
| 236 | 20240226 | 143800 | 7907084100 | 48250 | 48200 | 48250 | 48200 | 509 |
| 237 | 20240226 | 143700 | 7882550250 | 48200 | 48200 | 48250 | 48200 | 815 |
| 238 | 20240226 | 143600 | 7843267000 | 48200 | 48250 | 48250 | 48200 | 224 |
| 239 | 20240226 | 143500 | 7832467000 | 48250 | 48200 | 48250 | 48200 | 23 |
| 240 | 20240226 | 143400 | 7831357300 | 48200 | 48250 | 48250 | 48200 | 125 |
| 241 | 20240226 | 143300 | 7825327050 | 48200 | 48250 | 48250 | 48200 | 1534 |
| 242 | 20240226 | 143200 | 7751311600 | 48250 | 48300 | 48300 | 48250 | 153 |
| 243 | 20240226 | 143100 | 7743921800 | 48250 | 48250 | 48250 | 48250 | 310 |
| 244 | 20240226 | 143000 | 7728964300 | 48300 | 48250 | 48300 | 48250 | 42 |
| 245 | 20240226 | 142900 | 7726936850 | 48250 | 48250 | 48300 | 48250 | 435 |
| 246 | 20240226 | 142800 | 7705948050 | 48250 | 48250 | 48300 | 48250 | 14 |
| 247 | 20240226 | 142700 | 7705272000 | 48250 | 48250 | 48250 | 48250 | 101 |
| 248 | 20240226 | 142600 | 7700398750 | 48300 | 48250 | 48300 | 48250 | 286 |
| 249 | 20240226 | 142500 | 7686594950 | 48300 | 48300 | 48300 | 48250 | 71 |
| 250 | 20240226 | 142400 | 7683168450 | 48250 | 48250 | 48250 | 48200 | 1680 |
| 251 | 20240226 | 142300 | 7602130800 | 48200 | 48250 | 48250 | 48200 | 1624 |
| 252 | 20240226 | 142200 | 7523818400 | 48250 | 48300 | 48300 | 48250 | 2219 |
| 253 | 20240226 | 142100 | 7416747400 | 48300 | 48250 | 48300 | 48250 | 51 |
| 254 | 20240226 | 142000 | 7414284400 | 48250 | 48300 | 48300 | 48250 | 245 |
| 255 | 20240226 | 141900 | 7402457650 | 48300 | 48250 | 48300 | 48250 | 60 |
| 256 | 20240226 | 141800 | 7399562600 | 48300 | 48300 | 48300 | 48250 | 105 |
| 257 | 20240226 | 141700 | 7394491200 | 48250 | 48300 | 48300 | 48250 | 426 |
| 258 | 20240226 | 141600 | 7373932350 | 48250 | 48250 | 48250 | 48250 | 39 |
| 259 | 20240226 | 141500 | 7372050600 | 48250 | 48250 | 48250 | 48250 | 177 |
| 260 | 20240226 | 141400 | 7363510350 | 48250 | 48250 | 48300 | 48250 | 166 |
| 261 | 20240226 | 141300 | 7355499850 | 48250 | 48250 | 48250 | 48250 | 5 |
| 262 | 20240226 | 141200 | 7355258600 | 48250 | 48250 | 48250 | 48250 | 112 |
| 263 | 20240226 | 141100 | 7349854600 | 48250 | 48300 | 48300 | 48250 | 2 |
| 264 | 20240226 | 141000 | 7349758050 | 48300 | 48300 | 48300 | 48250 | 43 |
| 265 | 20240226 | 140900 | 7347682050 | 48300 | 48300 | 48300 | 48250 | 281 |
| 266 | 20240226 | 140800 | 7334115350 | 48250 | 48250 | 48250 | 48250 | 160 |
| 267 | 20240226 | 140700 | 7326395350 | 48300 | 48250 | 48300 | 48250 | 288 |
| 268 | 20240226 | 140600 | 7312499050 | 48250 | 48300 | 48300 | 48250 | 895 |
| 269 | 20240226 | 140500 | 7269314100 | 48300 | 48250 | 48300 | 48250 | 110 |
| 270 | 20240226 | 140400 | 7264005450 | 48250 | 48300 | 48300 | 48250 | 19 |
| 271 | 20240226 | 140300 | 7263088600 | 48300 | 48300 | 48300 | 48300 | 20 |
| 272 | 20240226 | 140200 | 7262122600 | 48300 | 48250 | 48300 | 48250 | 28 |
| 273 | 20240226 | 140100 | 7260770950 | 48300 | 48250 | 48300 | 48250 | 1105 |
| 274 | 20240226 | 140000 | 7207400450 | 48250 | 48250 | 48300 | 48250 | 122 |
| 275 | 20240226 | 135900 | 7201513900 | 48250 | 48300 | 48300 | 48250 | 127 |
| 276 | 20240226 | 135800 | 7195381100 | 48250 | 48250 | 48250 | 48250 | 336 |
| 277 | 20240226 | 135700 | 7179169100 | 48250 | 48250 | 48250 | 48200 | 557 |
| 278 | 20240226 | 135600 | 7152294000 | 48250 | 48250 | 48250 | 48200 | 201 |
| 279 | 20240226 | 135500 | 7142595800 | 48200 | 48200 | 48250 | 48200 | 176 |
| 280 | 20240226 | 135400 | 7134108750 | 48250 | 48200 | 48250 | 48200 | 192 |
| 281 | 20240226 | 135300 | 7124850550 | 48250 | 48250 | 48300 | 48200 | 1200 |
| 282 | 20240226 | 135200 | 7066948100 | 48250 | 48250 | 48250 | 48250 | 142 |
| 283 | 20240226 | 135100 | 7060096600 | 48300 | 48300 | 48300 | 48250 | 3003 |
| 284 | 20240226 | 135000 | 6915201050 | 48250 | 48300 | 48300 | 48250 | 101 |
| 285 | 20240226 | 134900 | 6910325300 | 48300 | 48300 | 48300 | 48250 | 121 |
| 286 | 20240226 | 134800 | 6904481050 | 48250 | 48300 | 48300 | 48250 | 19 |
| 287 | 20240226 | 134700 | 6903563500 | 48300 | 48300 | 48300 | 48300 | 83 |
| 288 | 20240226 | 134600 | 6899554600 | 48300 | 48300 | 48300 | 48250 | 356 |
| 289 | 20240226 | 134500 | 6882368450 | 48300 | 48300 | 48300 | 48250 | 296 |
| 290 | 20240226 | 134400 | 6868073700 | 48300 | 48300 | 48300 | 48250 | 133 |
| 291 | 20240226 | 134300 | 6861650900 | 48300 | 48350 | 48350 | 48300 | 737 |
| 292 | 20240226 | 134200 | 6826053000 | 48350 | 48350 | 48350 | 48300 | 181 |
| 293 | 20240226 | 134100 | 6817307150 | 48350 | 48300 | 48350 | 48300 | 1761 |
| 294 | 20240226 | 134000 | 6732250750 | 48300 | 48300 | 48300 | 48250 | 70 |
| 295 | 20240226 | 133900 | 6728872750 | 48250 | 48250 | 48300 | 48250 | 390 |
| 296 | 20240226 | 133800 | 6710051900 | 48250 | 48250 | 48250 | 48250 | 30 |
| 297 | 20240226 | 133700 | 6708604400 | 48300 | 48250 | 48300 | 48250 | 389 |
| 298 | 20240226 | 133600 | 6689834450 | 48250 | 48250 | 48300 | 48250 | 303 |
| 299 | 20240226 | 133500 | 6675208650 | 48300 | 48250 | 48300 | 48250 | 105 |
| 300 | 20240226 | 133400 | 6670142300 | 48250 | 48300 | 48300 | 48250 | 228 |
| 301 | 20240226 | 133300 | 6659138450 | 48300 | 48250 | 48300 | 48250 | 164 |
| 302 | 20240226 | 133200 | 6651224650 | 48300 | 48250 | 48300 | 48250 | 139 |
| 303 | 20240226 | 133100 | 6644516550 | 48300 | 48350 | 48350 | 48250 | 2764 |
| 304 | 20240226 | 133000 | 6511034650 | 48350 | 48350 | 48350 | 48300 | 70 |
| 305 | 20240226 | 132900 | 6507653550 | 48300 | 48300 | 48350 | 48300 | 144 |
| 306 | 20240226 | 132800 | 6500694800 | 48350 | 48350 | 48350 | 48300 | 1820 |
| 307 | 20240226 | 132700 | 6412784300 | 48300 | 48350 | 48350 | 48300 | 104 |
| 308 | 20240226 | 132600 | 6407759400 | 48300 | 48350 | 48350 | 48300 | 7 |
| 309 | 20240226 | 132500 | 6407421000 | 48350 | 48350 | 48350 | 48300 | 114 |
| 310 | 20240226 | 132400 | 6401912600 | 48300 | 48300 | 48350 | 48300 | 156 |
| 311 | 20240226 | 132300 | 6394374600 | 48350 | 48300 | 48350 | 48300 | 71 |
| 312 | 20240226 | 132200 | 6390945250 | 48350 | 48350 | 48350 | 48300 | 419 |
| 313 | 20240226 | 132100 | 6370706700 | 48350 | 48300 | 48350 | 48300 | 175 |
| 314 | 20240226 | 132000 | 6362249200 | 48350 | 48400 | 48400 | 48300 | 2737 |
| 315 | 20240226 | 131900 | 6229914650 | 48350 | 48400 | 48400 | 48350 | 75 |
| 316 | 20240226 | 131800 | 6226288100 | 48400 | 48350 | 48400 | 48350 | 201 |
| 317 | 20240226 | 131700 | 6216559800 | 48350 | 48400 | 48400 | 48350 | 119 |
| 318 | 20240226 | 131600 | 6210803700 | 48400 | 48400 | 48450 | 48350 | 1031 |
| 319 | 20240226 | 131500 | 6160903850 | 48350 | 48400 | 48400 | 48350 | 193 |
| 320 | 20240226 | 131400 | 6151571200 | 48400 | 48400 | 48400 | 48350 | 247 |
| 321 | 20240226 | 131300 | 6139621900 | 48400 | 48400 | 48400 | 48350 | 146 |
| 322 | 20240226 | 131200 | 6132559050 | 48400 | 48350 | 48400 | 48350 | 21 |
| 323 | 20240226 | 131100 | 6131542750 | 48350 | 48400 | 48400 | 48350 | 341 |
| 324 | 20240226 | 131000 | 6115044800 | 48400 | 48450 | 48450 | 48350 | 805 |
| 325 | 20240226 | 130900 | 6076098550 | 48450 | 48450 | 48450 | 48400 | 106 |
| 326 | 20240226 | 130800 | 6070967900 | 48450 | 48400 | 48450 | 48400 | 71 |
| 327 | 20240226 | 130700 | 6067531450 | 48400 | 48450 | 48450 | 48400 | 66 |
| 328 | 20240226 | 130600 | 6064336500 | 48450 | 48400 | 48450 | 48400 | 347 |
| 329 | 20240226 | 130500 | 6047528300 | 48400 | 48400 | 48450 | 48400 | 346 |
| 330 | 20240226 | 130400 | 6030781750 | 48400 | 48400 | 48400 | 48350 | 541 |
| 331 | 20240226 | 130300 | 6004601400 | 48350 | 48400 | 48400 | 48350 | 51 |
| 332 | 20240226 | 130200 | 6002134300 | 48400 | 48350 | 48400 | 48350 | 311 |
| 333 | 20240226 | 130100 | 5987095850 | 48400 | 48400 | 48400 | 48350 | 378 |
| 334 | 20240226 | 130000 | 5968800700 | 48400 | 48400 | 48400 | 48350 | 1114 |
| 335 | 20240226 | 125900 | 5914937650 | 48350 | 48350 | 48400 | 48350 | 118 |
| 336 | 20240226 | 125800 | 5909232250 | 48350 | 48350 | 48400 | 48350 | 257 |
| 337 | 20240226 | 125700 | 5896801300 | 48350 | 48400 | 48400 | 48350 | 109 |
| 338 | 20240226 | 125600 | 5891530800 | 48350 | 48400 | 48400 | 48350 | 243 |
| 339 | 20240226 | 125500 | 5879779000 | 48400 | 48350 | 48400 | 48350 | 24 |
| 340 | 20240226 | 125400 | 5878617500 | 48350 | 48350 | 48350 | 48350 | 180 |
| 341 | 20240226 | 125300 | 5869914500 | 48350 | 48400 | 48400 | 48350 | 117 |
| 342 | 20240226 | 125200 | 5864257200 | 48400 | 48400 | 48400 | 48350 | 36 |
| 343 | 20240226 | 125100 | 5862514900 | 48400 | 48400 | 48400 | 48350 | 122 |
| 344 | 20240226 | 125000 | 5856611150 | 48400 | 48400 | 48400 | 48350 | 225 |
| 345 | 20240226 | 124900 | 5845721250 | 48400 | 48350 | 48400 | 48350 | 205 |
| 346 | 20240226 | 124800 | 5835799600 | 48400 | 48400 | 48400 | 48350 | 188 |
| 347 | 20240226 | 124700 | 5826706400 | 48400 | 48400 | 48450 | 48350 | 1083 |
| 348 | 20240226 | 124600 | 5774299700 | 48400 | 48400 | 48400 | 48400 | 15 |
| 349 | 20240226 | 124500 | 5773573700 | 48400 | 48450 | 48450 | 48350 | 5694 |
| 350 | 20240226 | 124400 | 5498021150 | 48450 | 48450 | 48450 | 48400 | 2725 |
| 351 | 20240226 | 124300 | 5366037900 | 48500 | 48450 | 48500 | 48450 | 2 |
| 352 | 20240226 | 124200 | 5365940950 | 48500 | 48450 | 48500 | 48450 | 11 |
| 353 | 20240226 | 124100 | 5365407550 | 48450 | 48450 | 48500 | 48450 | 1335 |
| 354 | 20240226 | 124000 | 5300726750 | 48450 | 48450 | 48450 | 48400 | 43 |
| 355 | 20240226 | 123900 | 5298643500 | 48450 | 48450 | 48450 | 48400 | 83 |
| 356 | 20240226 | 123800 | 5294623200 | 48450 | 48450 | 48450 | 48400 | 90 |
| 357 | 20240226 | 123700 | 5290262800 | 48450 | 48450 | 48450 | 48400 | 59 |
| 358 | 20240226 | 123600 | 5287404500 | 48450 | 48450 | 48450 | 48400 | 123 |
| 359 | 20240226 | 123500 | 5281445200 | 48450 | 48450 | 48450 | 48400 | 6 |
| 360 | 20240226 | 123400 | 5281154700 | 48450 | 48450 | 48450 | 48400 | 173 |
| 361 | 20240226 | 123300 | 5272772900 | 48400 | 48450 | 48450 | 48400 | 39 |
| 362 | 20240226 | 123200 | 5270883450 | 48450 | 48400 | 48450 | 48400 | 222 |
| 363 | 20240226 | 123100 | 5260136600 | 48450 | 48450 | 48450 | 48400 | 277 |
| 364 | 20240226 | 123000 | 5246719850 | 48450 | 48450 | 48450 | 48450 | 358 |
| 365 | 20240226 | 122900 | 5229374750 | 48450 | 48450 | 48450 | 48400 | 131 |
| 366 | 20240226 | 122800 | 5223027900 | 48400 | 48450 | 48450 | 48400 | 32 |
| 367 | 20240226 | 122700 | 5221477600 | 48450 | 48450 | 48450 | 48450 | 184 |
| 368 | 20240226 | 122600 | 5212562800 | 48450 | 48500 | 48500 | 48400 | 1210 |
| 369 | 20240226 | 122500 | 5153938250 | 48500 | 48500 | 48500 | 48500 | 28 |
| 370 | 20240226 | 122400 | 5152580250 | 48450 | 48500 | 48500 | 48450 | 19 |
| 371 | 20240226 | 122300 | 5151658900 | 48450 | 48500 | 48500 | 48450 | 119 |
| 372 | 20240226 | 122200 | 5145892950 | 48500 | 48450 | 48500 | 48450 | 4 |
| 373 | 20240226 | 122100 | 5145699100 | 48500 | 48500 | 48500 | 48450 | 75 |
| 374 | 20240226 | 122000 | 5142062600 | 48500 | 48500 | 48500 | 48500 | 14 |
| 375 | 20240226 | 121900 | 5141383600 | 48450 | 48500 | 48500 | 48450 | 8 |
| 376 | 20240226 | 121800 | 5140995700 | 48450 | 48450 | 48450 | 48450 | 40 |
| 377 | 20240226 | 121700 | 5139057700 | 48450 | 48450 | 48500 | 48450 | 114 |
| 378 | 20240226 | 121600 | 5133534300 | 48500 | 48450 | 48500 | 48450 | 212 |
| 379 | 20240226 | 121500 | 5123252450 | 48450 | 48450 | 48450 | 48400 | 129 |
| 380 | 20240226 | 121400 | 5117002550 | 48450 | 48450 | 48450 | 48450 | 112 |
| 381 | 20240226 | 121300 | 5111576150 | 48450 | 48500 | 48500 | 48450 | 351 |
| 382 | 20240226 | 121200 | 5094570150 | 48450 | 48450 | 48450 | 48450 | 21 |
| 383 | 20240226 | 121100 | 5093552700 | 48450 | 48500 | 48500 | 48450 | 127 |
| 384 | 20240226 | 121000 | 5087398400 | 48500 | 48450 | 48500 | 48450 | 239 |
| 385 | 20240226 | 120900 | 5075818350 | 48450 | 48450 | 48450 | 48400 | 101 |
| 386 | 20240226 | 120800 | 5070924950 | 48450 | 48450 | 48450 | 48400 | 256 |
| 387 | 20240226 | 120700 | 5058522250 | 48450 | 48500 | 48500 | 48400 | 1711 |
| 388 | 20240226 | 120600 | 4975664050 | 48500 | 48500 | 48500 | 48500 | 56 |
| 389 | 20240226 | 120500 | 4972948050 | 48450 | 48450 | 48500 | 48450 | 26 |
| 390 | 20240226 | 120400 | 4971687500 | 48450 | 48450 | 48450 | 48450 | 256 |
| 391 | 20240226 | 120300 | 4959284300 | 48450 | 48450 | 48450 | 48400 | 150 |
| 392 | 20240226 | 120200 | 4952016850 | 48450 | 48450 | 48450 | 48400 | 1030 |
| 393 | 20240226 | 120100 | 4902119900 | 48450 | 48450 | 48450 | 48400 | 115 |
| 394 | 20240226 | 120000 | 4896553400 | 48450 | 48450 | 48450 | 48450 | 509 |
| 395 | 20240226 | 115900 | 4871892350 | 48450 | 48450 | 48450 | 48450 | 208 |
| 396 | 20240226 | 115800 | 4861814750 | 48400 | 48450 | 48450 | 48400 | 181 |
| 397 | 20240226 | 115700 | 4853045400 | 48450 | 48450 | 48450 | 48400 | 103 |
| 398 | 20240226 | 115600 | 4848055100 | 48450 | 48450 | 48450 | 48400 | 156 |
| 399 | 20240226 | 115500 | 4840501950 | 48450 | 48450 | 48450 | 48400 | 256 |
| 400 | 20240226 | 115400 | 4828110100 | 48450 | 48450 | 48450 | 48400 | 17 |
| 401 | 20240226 | 115300 | 4827286550 | 48400 | 48450 | 48450 | 48400 | 19 |
| 402 | 20240226 | 115200 | 4826366100 | 48450 | 48450 | 48450 | 48400 | 150 |
| 403 | 20240226 | 115100 | 4819104100 | 48450 | 48400 | 48450 | 48400 | 225 |
| 404 | 20240226 | 115000 | 4808203900 | 48400 | 48400 | 48450 | 48400 | 244 |
| 405 | 20240226 | 114900 | 4796392900 | 48450 | 48450 | 48450 | 48400 | 806 |
| 406 | 20240226 | 114800 | 4757377300 | 48450 | 48450 | 48450 | 48400 | 695 |
| 407 | 20240226 | 114700 | 4723714050 | 48450 | 48450 | 48450 | 48400 | 232 |
| 408 | 20240226 | 114600 | 4712484900 | 48400 | 48450 | 48450 | 48400 | 203 |
| 409 | 20240226 | 114500 | 4702655750 | 48450 | 48450 | 48450 | 48400 | 96 |
| 410 | 20240226 | 114400 | 4698004700 | 48400 | 48450 | 48500 | 48400 | 283 |
| 411 | 20240226 | 114300 | 4684300450 | 48450 | 48450 | 48450 | 48450 | 245 |
| 412 | 20240226 | 114200 | 4672430200 | 48450 | 48450 | 48450 | 48450 | 775 |
| 413 | 20240226 | 114100 | 4634881450 | 48450 | 48400 | 48500 | 48400 | 282 |
| 414 | 20240226 | 114000 | 4621218700 | 48500 | 48450 | 48500 | 48400 | 2424 |
| 415 | 20240226 | 113900 | 4503776500 | 48450 | 48450 | 48450 | 48450 | 126 |
| 416 | 20240226 | 113800 | 4497671800 | 48450 | 48450 | 48500 | 48450 | 239 |
| 417 | 20240226 | 113700 | 4486092150 | 48450 | 48500 | 48500 | 48450 | 108 |
| 418 | 20240226 | 113600 | 4480854200 | 48450 | 48450 | 48450 | 48450 | 6 |
| 419 | 20240226 | 113500 | 4480563500 | 48450 | 48450 | 48500 | 48450 | 367 |
| 420 | 20240226 | 113400 | 4462782250 | 48500 | 48450 | 48500 | 48450 | 1467 |
| 421 | 20240226 | 113300 | 4391704850 | 48450 | 48450 | 48500 | 48450 | 759 |
| 422 | 20240226 | 113200 | 4354928700 | 48500 | 48500 | 48500 | 48450 | 532 |
| 423 | 20240226 | 113100 | 4329127200 | 48550 | 48500 | 48550 | 48500 | 27 |
| 424 | 20240226 | 113000 | 4327816450 | 48550 | 48550 | 48550 | 48550 | 6 |
| 425 | 20240226 | 112900 | 4327525150 | 48550 | 48500 | 48550 | 48500 | 71 |
| 426 | 20240226 | 112800 | 4324079150 | 48500 | 48500 | 48500 | 48500 | 111 |
| 427 | 20240226 | 112700 | 4318695650 | 48500 | 48600 | 48600 | 48500 | 856 |
| 428 | 20240226 | 112600 | 4277173200 | 48550 | 48550 | 48550 | 48550 | 3 |
| 429 | 20240226 | 112500 | 4277027550 | 48550 | 48500 | 48550 | 48500 | 1386 |
| 430 | 20240226 | 112400 | 4209742750 | 48500 | 48550 | 48550 | 48500 | 68 |
| 431 | 20240226 | 112300 | 4206442650 | 48500 | 48500 | 48500 | 48500 | 228 |
| 432 | 20240226 | 112200 | 4195384650 | 48500 | 48550 | 48550 | 48450 | 995 |
| 433 | 20240226 | 112100 | 4147133050 | 48550 | 48550 | 48550 | 48500 | 15 |
| 434 | 20240226 | 112000 | 4146404850 | 48550 | 48550 | 48550 | 48550 | 31 |
| 435 | 20240226 | 111900 | 4144899800 | 48550 | 48500 | 48550 | 48500 | 122 |
| 436 | 20240226 | 111800 | 4138982300 | 48550 | 48500 | 48550 | 48500 | 25 |
| 437 | 20240226 | 111700 | 4137769750 | 48550 | 48500 | 48550 | 48500 | 713 |
| 438 | 20240226 | 111600 | 4103183600 | 48500 | 48550 | 48550 | 48500 | 63 |
| 439 | 20240226 | 111500 | 4100127950 | 48550 | 48500 | 48550 | 48500 | 28 |
| 440 | 20240226 | 111400 | 4098769550 | 48500 | 48500 | 48500 | 48500 | 61 |
| 441 | 20240226 | 111300 | 4095811050 | 48500 | 48450 | 48500 | 48450 | 807 |
| 442 | 20240226 | 111200 | 4056688050 | 48450 | 48450 | 48500 | 48450 | 114 |
| 443 | 20240226 | 111100 | 4051161800 | 48500 | 48500 | 48500 | 48450 | 21 |
| 444 | 20240226 | 111000 | 4050144050 | 48500 | 48500 | 48500 | 48450 | 236 |
| 445 | 20240226 | 110900 | 4038708350 | 48500 | 48500 | 48500 | 48500 | 617 |
| 446 | 20240226 | 110800 | 4008783850 | 48500 | 48500 | 48500 | 48450 | 195 |
| 447 | 20240226 | 110700 | 3999326950 | 48450 | 48500 | 48500 | 48450 | 4 |
| 448 | 20240226 | 110600 | 3999133050 | 48450 | 48500 | 48500 | 48450 | 149 |
| 449 | 20240226 | 110500 | 3991912050 | 48500 | 48550 | 48550 | 48450 | 1027 |
| 450 | 20240226 | 110400 | 3942103950 | 48500 | 48500 | 48500 | 48500 | 1 |
| 451 | 20240226 | 110300 | 3942055450 | 48500 | 48500 | 48500 | 48500 | 201 |
| 452 | 20240226 | 110200 | 3932306950 | 48550 | 48550 | 48550 | 48550 | 45 |
| 453 | 20240226 | 110100 | 3930122200 | 48550 | 48550 | 48550 | 48550 | 51 |
| 454 | 20240226 | 110000 | 3927646150 | 48550 | 48550 | 48550 | 48500 | 207 |
| 455 | 20240226 | 105900 | 3917603300 | 48500 | 48500 | 48550 | 48500 | 78 |
| 456 | 20240226 | 105800 | 3913819950 | 48550 | 48550 | 48550 | 48500 | 45 |
| 457 | 20240226 | 105700 | 3911635350 | 48550 | 48550 | 48550 | 48500 | 958 |
| 458 | 20240226 | 105600 | 3865169850 | 48500 | 48500 | 48550 | 48500 | 150 |
| 459 | 20240226 | 105500 | 3857893450 | 48550 | 48500 | 48550 | 48500 | 132 |
| 460 | 20240226 | 105400 | 3851486800 | 48500 | 48550 | 48550 | 48500 | 294 |
| 461 | 20240226 | 105300 | 3837213300 | 48550 | 48500 | 48550 | 48500 | 270 |
| 462 | 20240226 | 105200 | 3824106850 | 48550 | 48550 | 48550 | 48550 | 79 |
| 463 | 20240226 | 105100 | 3820271400 | 48550 | 48550 | 48550 | 48500 | 1254 |
| 464 | 20240226 | 105000 | 3759389850 | 48550 | 48500 | 48550 | 48500 | 20 |
| 465 | 20240226 | 104900 | 3758419000 | 48500 | 48500 | 48550 | 48500 | 556 |
| 466 | 20240226 | 104800 | 3731451300 | 48500 | 48500 | 48500 | 48500 | 3 |
| 467 | 20240226 | 104700 | 3731305800 | 48500 | 48550 | 48550 | 48500 | 382 |
| 468 | 20240226 | 104600 | 3712759750 | 48600 | 48550 | 48600 | 48550 | 170 |
| 469 | 20240226 | 104500 | 3704498600 | 48550 | 48600 | 48600 | 48550 | 407 |
| 470 | 20240226 | 104400 | 3684729250 | 48550 | 48550 | 48550 | 48550 | 595 |
| 471 | 20240226 | 104300 | 3655842000 | 48550 | 48550 | 48550 | 48550 | 2 |
| 472 | 20240226 | 104200 | 3655744900 | 48550 | 48550 | 48550 | 48550 | 244 |
| 473 | 20240226 | 104100 | 3643898700 | 48550 | 48550 | 48550 | 48550 | 367 |
| 474 | 20240226 | 104000 | 3626080850 | 48500 | 48500 | 48550 | 48500 | 291 |
| 475 | 20240226 | 103900 | 3611958900 | 48500 | 48500 | 48500 | 48500 | 281 |
| 476 | 20240226 | 103800 | 3598330400 | 48500 | 48500 | 48500 | 48500 | 179 |
| 477 | 20240226 | 103700 | 3589648900 | 48500 | 48500 | 48500 | 48450 | 306 |
| 478 | 20240226 | 103600 | 3574808500 | 48500 | 48500 | 48500 | 48450 | 276 |
| 479 | 20240226 | 103500 | 3561424200 | 48500 | 48550 | 48550 | 48450 | 1031 |
| 480 | 20240226 | 103400 | 3511439650 | 48550 | 48550 | 48550 | 48500 | 91 |
| 481 | 20240226 | 103300 | 3507022200 | 48550 | 48550 | 48550 | 48550 | 341 |
| 482 | 20240226 | 103200 | 3490466650 | 48550 | 48600 | 48600 | 48550 | 35 |
| 483 | 20240226 | 103100 | 3488766550 | 48600 | 48600 | 48600 | 48600 | 28 |
| 484 | 20240226 | 103000 | 3487405750 | 48550 | 48550 | 48600 | 48550 | 209 |
| 485 | 20240226 | 102900 | 3477258700 | 48550 | 48600 | 48600 | 48550 | 35 |
| 486 | 20240226 | 102800 | 3475557750 | 48550 | 48600 | 48600 | 48550 | 73 |
| 487 | 20240226 | 102700 | 3472010700 | 48600 | 48500 | 48600 | 48450 | 301 |
| 488 | 20240226 | 102600 | 3457406350 | 48500 | 48500 | 48550 | 48450 | 1838 |
| 489 | 20240226 | 102500 | 3368267150 | 48500 | 48550 | 48550 | 48500 | 247 |
| 490 | 20240226 | 102400 | 3356275400 | 48550 | 48500 | 48550 | 48500 | 138 |
| 491 | 20240226 | 102300 | 3349580500 | 48500 | 48550 | 48550 | 48500 | 203 |
| 492 | 20240226 | 102200 | 3339734850 | 48550 | 48500 | 48550 | 48450 | 1237 |
| 493 | 20240226 | 102100 | 3279741550 | 48500 | 48500 | 48500 | 48450 | 70 |
| 494 | 20240226 | 102000 | 3276347550 | 48500 | 48500 | 48500 | 48450 | 242 |
| 495 | 20240226 | 101900 | 3264620550 | 48450 | 48500 | 48500 | 48450 | 327 |
| 496 | 20240226 | 101800 | 3248777150 | 48500 | 48500 | 48500 | 48450 | 361 |
| 497 | 20240226 | 101700 | 3231281500 | 48450 | 48550 | 48550 | 48450 | 581 |
| 498 | 20240226 | 101600 | 3203097900 | 48550 | 48550 | 48600 | 48550 | 26 |
| 499 | 20240226 | 101500 | 3201835400 | 48600 | 48600 | 48600 | 48600 | 101 |
| 500 | 20240226 | 101400 | 3196926800 | 48650 | 48550 | 48650 | 48550 | 235 |
| 501 | 20240226 | 101300 | 3185511950 | 48550 | 48500 | 48550 | 48500 | 422 |
| 502 | 20240226 | 101200 | 3165040550 | 48500 | 48500 | 48550 | 48500 | 675 |
| 503 | 20240226 | 101100 | 3132302400 | 48500 | 48500 | 48550 | 48450 | 530 |
| 504 | 20240226 | 101000 | 3106597550 | 48500 | 48450 | 48500 | 48450 | 236 |
| 505 | 20240226 | 100900 | 3095160100 | 48450 | 48600 | 48600 | 48450 | 2575 |
| 506 | 20240226 | 100800 | 2970246350 | 48600 | 48550 | 48600 | 48550 | 283 |
| 507 | 20240226 | 100700 | 2956505300 | 48550 | 48600 | 48600 | 48550 | 173 |
| 508 | 20240226 | 100600 | 2948105750 | 48600 | 48600 | 48600 | 48600 | 277 |
| 509 | 20240226 | 100500 | 2934643550 | 48600 | 48600 | 48650 | 48600 | 272 |
| 510 | 20240226 | 100400 | 2921423400 | 48600 | 48650 | 48650 | 48600 | 18 |
| 511 | 20240226 | 100300 | 2920547850 | 48600 | 48600 | 48650 | 48600 | 1332 |
| 512 | 20240226 | 100200 | 2855811150 | 48600 | 48600 | 48600 | 48550 | 300 |
| 513 | 20240226 | 100100 | 2841242250 | 48600 | 48600 | 48600 | 48600 | 81 |
| 514 | 20240226 | 100000 | 2837305650 | 48600 | 48550 | 48600 | 48550 | 315 |
| 515 | 20240226 | 095900 | 2822008700 | 48550 | 48600 | 48600 | 48550 | 222 |
| 516 | 20240226 | 095800 | 2811230100 | 48600 | 48600 | 48600 | 48550 | 148 |
| 517 | 20240226 | 095700 | 2804042300 | 48600 | 48600 | 48600 | 48600 | 20 |
| 518 | 20240226 | 095600 | 2803070300 | 48550 | 48550 | 48600 | 48500 | 596 |
| 519 | 20240226 | 095500 | 2774157150 | 48550 | 48650 | 48650 | 48550 | 717 |
| 520 | 20240226 | 095400 | 2739316850 | 48650 | 48550 | 48650 | 48550 | 112 |
| 521 | 20240226 | 095300 | 2733873450 | 48500 | 48650 | 48700 | 48500 | 664 |
| 522 | 20240226 | 095200 | 2701600700 | 48700 | 48600 | 48700 | 48500 | 2265 |
| 523 | 20240226 | 095100 | 2591670500 | 48600 | 48700 | 48700 | 48600 | 296 |
| 524 | 20240226 | 095000 | 2577276100 | 48700 | 48750 | 48750 | 48700 | 458 |
| 525 | 20240226 | 094900 | 2554957300 | 48750 | 48800 | 48800 | 48750 | 442 |
| 526 | 20240226 | 094800 | 2533409700 | 48800 | 48800 | 48800 | 48800 | 86 |
| 527 | 20240226 | 094700 | 2529212900 | 48800 | 48700 | 48800 | 48650 | 753 |
| 528 | 20240226 | 094600 | 2492533550 | 48750 | 48700 | 48800 | 48650 | 937 |
| 529 | 20240226 | 094500 | 2446899050 | 48700 | 48650 | 48700 | 48650 | 124 |
| 530 | 20240226 | 094400 | 2440866200 | 48650 | 48700 | 48700 | 48600 | 189 |
| 531 | 20240226 | 094300 | 2431672000 | 48600 | 48550 | 48700 | 48550 | 1773 |
| 532 | 20240226 | 094200 | 2345488600 | 48550 | 48600 | 48600 | 48500 | 833 |
| 533 | 20240226 | 094100 | 2305046600 | 48550 | 48700 | 48700 | 48550 | 674 |
| 534 | 20240226 | 094000 | 2272290650 | 48700 | 48750 | 48750 | 48600 | 3990 |
| 535 | 20240226 | 093900 | 2078208200 | 48750 | 48800 | 48850 | 48750 | 1476 |
| 536 | 20240226 | 093800 | 2006193700 | 48850 | 48900 | 48950 | 48850 | 1818 |
| 537 | 20240226 | 093700 | 1917327100 | 48950 | 48950 | 48950 | 48900 | 620 |
| 538 | 20240226 | 093600 | 1886979600 | 49000 | 48950 | 49000 | 48950 | 493 |
| 539 | 20240226 | 093500 | 1862840450 | 49000 | 49000 | 49000 | 48950 | 557 |
| 540 | 20240226 | 093400 | 1835572950 | 48950 | 48950 | 49000 | 48900 | 6263 |
| 541 | 20240226 | 093300 | 1529034400 | 48950 | 48950 | 48950 | 48850 | 1155 |
| 542 | 20240226 | 093200 | 1472571600 | 48950 | 48950 | 48950 | 48900 | 440 |
| 543 | 20240226 | 093100 | 1451048600 | 48900 | 48950 | 49000 | 48900 | 684 |
| 544 | 20240226 | 093000 | 1417568150 | 48950 | 48950 | 49000 | 48900 | 1588 |
| 545 | 20240226 | 092900 | 1339851400 | 48900 | 48800 | 48900 | 48800 | 1600 |
| 546 | 20240226 | 092800 | 1261650550 | 48800 | 48800 | 48850 | 48800 | 204 |
| 547 | 20240226 | 092700 | 1251694100 | 48800 | 48800 | 48800 | 48800 | 651 |
| 548 | 20240226 | 092600 | 1219925300 | 48850 | 48850 | 48850 | 48800 | 213 |
| 549 | 20240226 | 092500 | 1209526250 | 48850 | 48800 | 48850 | 48800 | 212 |
| 550 | 20240226 | 092400 | 1199179500 | 48800 | 48800 | 48850 | 48800 | 239 |
| 551 | 20240226 | 092300 | 1187513550 | 48800 | 48800 | 48850 | 48800 | 966 |
| 552 | 20240226 | 092200 | 1140367250 | 48750 | 48800 | 48800 | 48750 | 110 |
| 553 | 20240226 | 092100 | 1134999450 | 48800 | 48900 | 48900 | 48750 | 672 |
| 554 | 20240226 | 092000 | 1102179800 | 48900 | 48850 | 48900 | 48850 | 119 |
| 555 | 20240226 | 091900 | 1096364050 | 48850 | 48800 | 48900 | 48800 | 274 |
| 556 | 20240226 | 091800 | 1082982550 | 48800 | 48800 | 48850 | 48700 | 612 |
| 557 | 20240226 | 091700 | 1053144100 | 48800 | 48850 | 48850 | 48800 | 240 |
| 558 | 20240226 | 091600 | 1041432050 | 48850 | 48750 | 48900 | 48700 | 1071 |
| 559 | 20240226 | 091500 | 989170350 | 48750 | 48900 | 48900 | 48700 | 840 |
| 560 | 20240226 | 091400 | 948217600 | 48850 | 48800 | 48900 | 48750 | 1750 |
| 561 | 20240226 | 091300 | 862809100 | 48800 | 48750 | 48800 | 48750 | 191 |
| 562 | 20240226 | 091200 | 853491250 | 48750 | 48850 | 48850 | 48750 | 927 |
| 563 | 20240226 | 091100 | 808256200 | 48850 | 48850 | 48850 | 48800 | 754 |
| 564 | 20240226 | 091000 | 771430900 | 48900 | 48950 | 48950 | 48850 | 1529 |
| 565 | 20240226 | 090900 | 696641450 | 48900 | 48900 | 49000 | 48800 | 1470 |
| 566 | 20240226 | 090800 | 624775150 | 48900 | 48750 | 48900 | 48700 | 1361 |
| 567 | 20240226 | 090700 | 558376300 | 48700 | 48650 | 48750 | 48650 | 558 |
| 568 | 20240226 | 090600 | 531200900 | 48650 | 48450 | 48650 | 48450 | 782 |
| 569 | 20240226 | 090500 | 493212900 | 48450 | 48550 | 48550 | 48400 | 1542 |
| 570 | 20240226 | 090400 | 418491200 | 48550 | 48550 | 48550 | 48500 | 1091 |
| 571 | 20240226 | 090300 | 365574350 | 48550 | 48550 | 48550 | 48500 | 687 |
| 572 | 20240226 | 090200 | 332225150 | 48550 | 48650 | 48700 | 48550 | 1722 |
| 573 | 20240226 | 090100 | 248572500 | 48700 | 48500 | 48700 | 48500 | 744 |
| 574 | 20240226 | 090000 | 212413250 | 48500 | 48750 | 48800 | 48500 | 4334 |