32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 183400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 12902 |
| 3 | 20240226 | 183300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20240226 | 183200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20240226 | 183100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20240226 | 183000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20240226 | 182900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20240226 | 182800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20240226 | 182700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20240226 | 182600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20240226 | 182500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20240226 | 182400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20240226 | 182300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20240226 | 182200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20240226 | 182100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20240226 | 182000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20240226 | 181900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20240226 | 181800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20240226 | 181700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20240226 | 181600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20240226 | 181500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20240226 | 181400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20240226 | 181300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20240226 | 181200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20240226 | 181100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20240226 | 181000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20240226 | 180900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20240226 | 180800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20240226 | 180700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20240226 | 180600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20240226 | 180500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20240226 | 180400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 12902 |
| 33 | 20240226 | 180300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20240226 | 180200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20240226 | 180100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20240226 | 180000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20240226 | 175900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20240226 | 175800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20240226 | 175700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20240226 | 175600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20240226 | 175500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20240226 | 175400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20240226 | 175300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20240226 | 175200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20240226 | 175100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20240226 | 175000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20240226 | 174900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20240226 | 174800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20240226 | 174700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20240226 | 174600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20240226 | 174500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20240226 | 174400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20240226 | 174300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20240226 | 174200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20240226 | 174100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20240226 | 174000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20240226 | 173900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20240226 | 173800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20240226 | 173700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20240226 | 173600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20240226 | 173500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20240226 | 173400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 12902 |
| 63 | 20240226 | 173300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20240226 | 173200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20240226 | 173100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20240226 | 173000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20240226 | 172900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20240226 | 172800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20240226 | 172700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20240226 | 172600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20240226 | 172500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20240226 | 172400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20240226 | 172300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20240226 | 172200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20240226 | 172100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20240226 | 172000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20240226 | 171900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20240226 | 171800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20240226 | 171700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20240226 | 171600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20240226 | 171500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20240226 | 171400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20240226 | 171300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20240226 | 171200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20240226 | 171100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20240226 | 171000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20240226 | 170900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20240226 | 170800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20240226 | 170700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20240226 | 170600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20240226 | 170500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20240226 | 170400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 12902 |
| 93 | 20240226 | 170300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20240226 | 170200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20240226 | 170100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20240226 | 170000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20240226 | 165900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20240226 | 165800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20240226 | 165700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20240226 | 165600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20240226 | 165500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20240226 | 165400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20240226 | 165300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20240226 | 165200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20240226 | 165100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20240226 | 165000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20240226 | 164900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20240226 | 164800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20240226 | 164700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20240226 | 164600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20240226 | 164500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20240226 | 164400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20240226 | 164300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20240226 | 164200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20240226 | 164100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20240226 | 164000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20240226 | 163900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20240226 | 163800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20240226 | 163700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20240226 | 163600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20240226 | 163500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20240226 | 163400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 12902 |
| 123 | 20240226 | 163300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20240226 | 163200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20240226 | 163100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20240226 | 163000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20240226 | 162900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20240226 | 162800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20240226 | 162700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20240226 | 162600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20240226 | 162500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20240226 | 162400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20240226 | 162300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20240226 | 162200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20240226 | 162100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20240226 | 162000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20240226 | 161900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20240226 | 161800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20240226 | 161700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20240226 | 161600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20240226 | 161500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20240226 | 161400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20240226 | 161300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20240226 | 161200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20240226 | 161100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20240226 | 161000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20240226 | 160900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20240226 | 160800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20240226 | 160700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20240226 | 160600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20240226 | 160500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20240226 | 160400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 12902 |
| 153 | 20240226 | 160300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20240226 | 160200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20240226 | 160100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20240226 | 160000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20240226 | 155900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20240226 | 155800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20240226 | 155700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20240226 | 155600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20240226 | 155500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20240226 | 155400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20240226 | 155300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20240226 | 155200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20240226 | 155100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20240226 | 155000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20240226 | 154900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20240226 | 154800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20240226 | 154700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20240226 | 154600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20240226 | 154500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20240226 | 154400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20240226 | 154300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20240226 | 154200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20240226 | 154100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20240226 | 154000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20240226 | 153900 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20240226 | 153800 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20240226 | 153700 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20240226 | 153600 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20240226 | 153500 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20240226 | 153400 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 12902 |
| 183 | 20240226 | 153300 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20240226 | 153200 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20240226 | 153100 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20240226 | 153000 | 26301086750 | 32200 | 32200 | 32200 | 32200 | 12902 |
| 187 | 20240226 | 152900 | 25885642350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20240226 | 152800 | 25885642350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20240226 | 152700 | 25885642350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20240226 | 152600 | 25885642350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20240226 | 152500 | 25885642350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20240226 | 152400 | 25885642350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20240226 | 152300 | 25885642350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20240226 | 152200 | 25885642350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20240226 | 152100 | 25885642350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20240226 | 152000 | 25885642350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20240226 | 151900 | 25885642350 | 32300 | 32250 | 32300 | 32250 | 1306 |
| 198 | 20240226 | 151800 | 25843491000 | 32300 | 32250 | 32300 | 32250 | 598 |
| 199 | 20240226 | 151700 | 25824186250 | 32250 | 32250 | 32300 | 32250 | 1103 |
| 200 | 20240226 | 151600 | 25788604000 | 32250 | 32250 | 32400 | 32250 | 5428 |
| 201 | 20240226 | 151500 | 25613266500 | 32300 | 32300 | 32350 | 32250 | 2830 |
| 202 | 20240226 | 151400 | 25521850550 | 32300 | 32300 | 32400 | 32300 | 2327 |
| 203 | 20240226 | 151300 | 25446615000 | 32350 | 32300 | 32350 | 32300 | 2077 |
| 204 | 20240226 | 151200 | 25379462300 | 32300 | 32350 | 32350 | 32300 | 1005 |
| 205 | 20240226 | 151100 | 25346984700 | 32350 | 32250 | 32350 | 32250 | 1425 |
| 206 | 20240226 | 151000 | 25300965650 | 32250 | 32250 | 32350 | 32250 | 2258 |
| 207 | 20240226 | 150900 | 25228026650 | 32250 | 32300 | 32350 | 32250 | 965 |
| 208 | 20240226 | 150800 | 25196866300 | 32250 | 32300 | 32350 | 32250 | 1098 |
| 209 | 20240226 | 150700 | 25161404200 | 32300 | 32300 | 32350 | 32250 | 1847 |
| 210 | 20240226 | 150600 | 25101737250 | 32300 | 32400 | 32400 | 32300 | 921 |
| 211 | 20240226 | 150500 | 25071971400 | 32400 | 32350 | 32400 | 32300 | 1777 |
| 212 | 20240226 | 150400 | 25014489200 | 32400 | 32300 | 32400 | 32300 | 1457 |
| 213 | 20240226 | 150300 | 24967362000 | 32400 | 32400 | 32400 | 32300 | 929 |
| 214 | 20240226 | 150200 | 24937323900 | 32350 | 32400 | 32400 | 32300 | 991 |
| 215 | 20240226 | 150100 | 24905262750 | 32350 | 32400 | 32400 | 32300 | 449 |
| 216 | 20240226 | 150000 | 24890746350 | 32300 | 32400 | 32400 | 32300 | 1867 |
| 217 | 20240226 | 145900 | 24830350200 | 32350 | 32350 | 32400 | 32300 | 1567 |
| 218 | 20240226 | 145800 | 24779665500 | 32350 | 32350 | 32400 | 32300 | 1152 |
| 219 | 20240226 | 145700 | 24742391100 | 32350 | 32300 | 32400 | 32300 | 1822 |
| 220 | 20240226 | 145600 | 24683480500 | 32350 | 32300 | 32400 | 32300 | 1535 |
| 221 | 20240226 | 145500 | 24633852250 | 32300 | 32300 | 32400 | 32250 | 892 |
| 222 | 20240226 | 145400 | 24605009250 | 32300 | 32350 | 32400 | 32250 | 1911 |
| 223 | 20240226 | 145300 | 24543251350 | 32350 | 32300 | 32400 | 32300 | 1540 |
| 224 | 20240226 | 145200 | 24493457250 | 32300 | 32400 | 32450 | 32300 | 2930 |
| 225 | 20240226 | 145100 | 24398599200 | 32350 | 32400 | 32400 | 32250 | 3821 |
| 226 | 20240226 | 145000 | 24274923050 | 32350 | 32350 | 32350 | 32250 | 1780 |
| 227 | 20240226 | 144900 | 24217403850 | 32300 | 32350 | 32400 | 32250 | 1734 |
| 228 | 20240226 | 144800 | 24161352750 | 32300 | 32300 | 32400 | 32250 | 2143 |
| 229 | 20240226 | 144700 | 24092093700 | 32350 | 32300 | 32400 | 32250 | 1486 |
| 230 | 20240226 | 144600 | 24044056050 | 32300 | 32350 | 32400 | 32250 | 2394 |
| 231 | 20240226 | 144500 | 23966678300 | 32350 | 32400 | 32400 | 32250 | 1289 |
| 232 | 20240226 | 144400 | 23925023900 | 32350 | 32350 | 32400 | 32250 | 1300 |
| 233 | 20240226 | 144300 | 23883007200 | 32400 | 32350 | 32400 | 32300 | 1147 |
| 234 | 20240226 | 144200 | 23845905200 | 32350 | 32350 | 32400 | 32250 | 2578 |
| 235 | 20240226 | 144100 | 23762579400 | 32300 | 32350 | 32350 | 32300 | 2111 |
| 236 | 20240226 | 144000 | 23694355600 | 32350 | 32400 | 32400 | 32350 | 1532 |
| 237 | 20240226 | 143900 | 23644766200 | 32400 | 32500 | 32550 | 32350 | 3464 |
| 238 | 20240226 | 143800 | 23532475950 | 32450 | 32350 | 32700 | 32350 | 8440 |
| 239 | 20240226 | 143700 | 23257985400 | 32350 | 32350 | 32400 | 32300 | 996 |
| 240 | 20240226 | 143600 | 23225756400 | 32350 | 32350 | 32400 | 32250 | 5335 |
| 241 | 20240226 | 143500 | 23053023450 | 32400 | 32400 | 32400 | 32350 | 1132 |
| 242 | 20240226 | 143400 | 23016386300 | 32400 | 32350 | 32400 | 32250 | 1315 |
| 243 | 20240226 | 143300 | 22973840450 | 32350 | 32300 | 32400 | 32200 | 2551 |
| 244 | 20240226 | 143200 | 22891384350 | 32300 | 32300 | 32400 | 32300 | 2340 |
| 245 | 20240226 | 143100 | 22815742650 | 32300 | 32350 | 32400 | 32300 | 1319 |
| 246 | 20240226 | 143000 | 22773083100 | 32350 | 32400 | 32400 | 32300 | 1358 |
| 247 | 20240226 | 142900 | 22729171150 | 32350 | 32350 | 32400 | 32300 | 1518 |
| 248 | 20240226 | 142800 | 22680093450 | 32350 | 32350 | 32400 | 32300 | 1069 |
| 249 | 20240226 | 142700 | 22645516700 | 32350 | 32400 | 32400 | 32300 | 1079 |
| 250 | 20240226 | 142600 | 22610621300 | 32400 | 32400 | 32400 | 32300 | 1221 |
| 251 | 20240226 | 142500 | 22571131150 | 32350 | 32450 | 32450 | 32350 | 1794 |
| 252 | 20240226 | 142400 | 22513056750 | 32400 | 32450 | 32500 | 32350 | 1704 |
| 253 | 20240226 | 142300 | 22457777700 | 32450 | 32450 | 32500 | 32350 | 1968 |
| 254 | 20240226 | 142200 | 22393949250 | 32400 | 32450 | 32450 | 32350 | 1778 |
| 255 | 20240226 | 142100 | 22336297100 | 32450 | 32450 | 32500 | 32350 | 1828 |
| 256 | 20240226 | 142000 | 22276977650 | 32400 | 32450 | 32500 | 32400 | 1414 |
| 257 | 20240226 | 141900 | 22231126400 | 32450 | 32450 | 32500 | 32350 | 2201 |
| 258 | 20240226 | 141800 | 22159704550 | 32450 | 32450 | 32500 | 32350 | 2245 |
| 259 | 20240226 | 141700 | 22086892100 | 32450 | 32450 | 32500 | 32400 | 1834 |
| 260 | 20240226 | 141600 | 22027342750 | 32450 | 32400 | 32500 | 32350 | 1434 |
| 261 | 20240226 | 141500 | 21980871200 | 32450 | 32400 | 32500 | 32350 | 2694 |
| 262 | 20240226 | 141400 | 21893544300 | 32450 | 32450 | 32500 | 32400 | 1173 |
| 263 | 20240226 | 141300 | 21855510850 | 32400 | 32450 | 32500 | 32400 | 1354 |
| 264 | 20240226 | 141200 | 21811569800 | 32500 | 32450 | 32500 | 32350 | 1734 |
| 265 | 20240226 | 141100 | 21755321900 | 32500 | 32400 | 32500 | 32400 | 2000 |
| 266 | 20240226 | 141000 | 21690428100 | 32450 | 32450 | 32450 | 32400 | 1002 |
| 267 | 20240226 | 140900 | 21657936350 | 32350 | 32400 | 32500 | 32350 | 913 |
| 268 | 20240226 | 140800 | 21628354100 | 32500 | 32450 | 32500 | 32400 | 1892 |
| 269 | 20240226 | 140700 | 21566991700 | 32450 | 32450 | 32500 | 32400 | 1008 |
| 270 | 20240226 | 140600 | 21534283650 | 32450 | 32400 | 32500 | 32300 | 2599 |
| 271 | 20240226 | 140500 | 21449957100 | 32350 | 32400 | 32450 | 32300 | 2588 |
| 272 | 20240226 | 140400 | 21366128750 | 32350 | 32350 | 32450 | 32350 | 1155 |
| 273 | 20240226 | 140300 | 21328700200 | 32400 | 32400 | 32450 | 32300 | 1255 |
| 274 | 20240226 | 140200 | 21288100850 | 32400 | 32450 | 32500 | 32400 | 1074 |
| 275 | 20240226 | 140100 | 21253278000 | 32350 | 32450 | 32500 | 32300 | 2333 |
| 276 | 20240226 | 140000 | 21177644100 | 32400 | 32400 | 32450 | 32400 | 1789 |
| 277 | 20240226 | 135900 | 21119628150 | 32400 | 32400 | 32450 | 32300 | 1023 |
| 278 | 20240226 | 135800 | 21086488300 | 32400 | 32400 | 32450 | 32300 | 1357 |
| 279 | 20240226 | 135700 | 21042585150 | 32350 | 32350 | 32400 | 32300 | 2174 |
| 280 | 20240226 | 135600 | 20972197100 | 32400 | 32350 | 32400 | 32300 | 1090 |
| 281 | 20240226 | 135500 | 20936917000 | 32350 | 32350 | 32400 | 32250 | 1153 |
| 282 | 20240226 | 135400 | 20899650600 | 32350 | 32250 | 32400 | 32250 | 3704 |
| 283 | 20240226 | 135300 | 20779893850 | 32250 | 32300 | 32300 | 32250 | 1029 |
| 284 | 20240226 | 135200 | 20746680400 | 32250 | 32250 | 32300 | 32250 | 1533 |
| 285 | 20240226 | 135100 | 20697221550 | 32250 | 32300 | 32350 | 32250 | 1774 |
| 286 | 20240226 | 135000 | 20639925250 | 32300 | 32300 | 32350 | 32250 | 923 |
| 287 | 20240226 | 134900 | 20610100500 | 32300 | 32300 | 32350 | 32300 | 1062 |
| 288 | 20240226 | 134800 | 20575772400 | 32250 | 32300 | 32350 | 32250 | 1413 |
| 289 | 20240226 | 134700 | 20530153950 | 32300 | 32300 | 32400 | 32250 | 1834 |
| 290 | 20240226 | 134600 | 20470843400 | 32300 | 32350 | 32400 | 32250 | 1038 |
| 291 | 20240226 | 134500 | 20437296350 | 32300 | 32250 | 32400 | 32200 | 7574 |
| 292 | 20240226 | 134400 | 20192150050 | 32250 | 32300 | 32300 | 32200 | 1334 |
| 293 | 20240226 | 134300 | 20149132800 | 32250 | 32300 | 32350 | 32200 | 1274 |
| 294 | 20240226 | 134200 | 20108003950 | 32250 | 32300 | 32300 | 32200 | 1855 |
| 295 | 20240226 | 134100 | 20048122400 | 32300 | 32250 | 32350 | 32200 | 1871 |
| 296 | 20240226 | 134000 | 19987720050 | 32250 | 32250 | 32300 | 32150 | 1766 |
| 297 | 20240226 | 133900 | 19930816400 | 32200 | 32200 | 32300 | 32100 | 1116 |
| 298 | 20240226 | 133800 | 19894894300 | 32150 | 32200 | 32250 | 32150 | 1083 |
| 299 | 20240226 | 133700 | 19860011150 | 32200 | 32250 | 32300 | 32200 | 2363 |
| 300 | 20240226 | 133600 | 19783847050 | 32250 | 32250 | 32300 | 32100 | 2509 |
| 301 | 20240226 | 133500 | 19702982900 | 32250 | 32150 | 32250 | 32100 | 902 |
| 302 | 20240226 | 133400 | 19673950550 | 32150 | 32150 | 32200 | 32100 | 1604 |
| 303 | 20240226 | 133300 | 19622372150 | 32150 | 32250 | 32250 | 32050 | 4102 |
| 304 | 20240226 | 133200 | 19490337550 | 32250 | 32100 | 32250 | 32050 | 2791 |
| 305 | 20240226 | 133100 | 19400585250 | 32150 | 32000 | 32150 | 31950 | 1629 |
| 306 | 20240226 | 133000 | 19348366350 | 32000 | 32050 | 32100 | 31950 | 3295 |
| 307 | 20240226 | 132900 | 19242787450 | 31950 | 32000 | 32050 | 31950 | 1572 |
| 308 | 20240226 | 132800 | 19192490700 | 32000 | 31900 | 32050 | 31900 | 1929 |
| 309 | 20240226 | 132700 | 19130815450 | 32000 | 31950 | 32000 | 31900 | 1813 |
| 310 | 20240226 | 132600 | 19072877650 | 31950 | 31900 | 32050 | 31900 | 475 |
| 311 | 20240226 | 132500 | 19057693300 | 31950 | 31950 | 32000 | 31900 | 1519 |
| 312 | 20240226 | 132400 | 19009187200 | 31900 | 31950 | 32050 | 31900 | 1058 |
| 313 | 20240226 | 132300 | 18975386050 | 31950 | 32000 | 32100 | 31900 | 1332 |
| 314 | 20240226 | 132200 | 18932797250 | 31950 | 31900 | 32050 | 31900 | 1188 |
| 315 | 20240226 | 132100 | 18894843900 | 31900 | 32000 | 32050 | 31900 | 1536 |
| 316 | 20240226 | 132000 | 18845735550 | 31950 | 31950 | 32050 | 31900 | 1448 |
| 317 | 20240226 | 131900 | 18799435650 | 31950 | 32000 | 32050 | 31950 | 997 |
| 318 | 20240226 | 131800 | 18767539650 | 32000 | 32000 | 32050 | 31950 | 1080 |
| 319 | 20240226 | 131700 | 18732999200 | 31950 | 32000 | 32050 | 31900 | 1935 |
| 320 | 20240226 | 131600 | 18671039150 | 32000 | 32000 | 32050 | 31950 | 2144 |
| 321 | 20240226 | 131500 | 18602446200 | 32000 | 31950 | 32050 | 31950 | 2328 |
| 322 | 20240226 | 131400 | 18528010100 | 31950 | 31950 | 32000 | 31950 | 1582 |
| 323 | 20240226 | 131300 | 18477443750 | 31900 | 31950 | 31950 | 31900 | 960 |
| 324 | 20240226 | 131200 | 18446803450 | 31950 | 31950 | 31950 | 31900 | 1026 |
| 325 | 20240226 | 131100 | 18414058850 | 31900 | 31900 | 31950 | 31900 | 734 |
| 326 | 20240226 | 131000 | 18390635550 | 31900 | 31850 | 31950 | 31850 | 1218 |
| 327 | 20240226 | 130900 | 18351806650 | 31850 | 31950 | 31950 | 31850 | 2801 |
| 328 | 20240226 | 130800 | 18262501200 | 31850 | 31850 | 31950 | 31850 | 1156 |
| 329 | 20240226 | 130700 | 18225654050 | 31850 | 31900 | 31950 | 31850 | 846 |
| 330 | 20240226 | 130600 | 18198678600 | 31900 | 31900 | 32000 | 31850 | 1326 |
| 331 | 20240226 | 130500 | 18156406950 | 31900 | 31850 | 32000 | 31850 | 1110 |
| 332 | 20240226 | 130400 | 18120980550 | 31900 | 31900 | 31950 | 31850 | 2212 |
| 333 | 20240226 | 130300 | 18050443400 | 31900 | 31850 | 31900 | 31850 | 1318 |
| 334 | 20240226 | 130200 | 18008441800 | 31900 | 31900 | 31900 | 31850 | 1373 |
| 335 | 20240226 | 130100 | 17964685150 | 31900 | 31900 | 31900 | 31850 | 1028 |
| 336 | 20240226 | 130000 | 17931916450 | 31850 | 31950 | 31950 | 31850 | 1939 |
| 337 | 20240226 | 125900 | 17870065950 | 31900 | 31900 | 31950 | 31900 | 989 |
| 338 | 20240226 | 125800 | 17838506250 | 31900 | 31900 | 32000 | 31900 | 927 |
| 339 | 20240226 | 125700 | 17808918400 | 31900 | 31900 | 31950 | 31850 | 2061 |
| 340 | 20240226 | 125600 | 17743164800 | 31900 | 31900 | 31950 | 31900 | 947 |
| 341 | 20240226 | 125500 | 17712950150 | 31900 | 31900 | 31950 | 31900 | 1392 |
| 342 | 20240226 | 125400 | 17668537550 | 31900 | 31900 | 32000 | 31900 | 850 |
| 343 | 20240226 | 125300 | 17641401950 | 31950 | 31900 | 31950 | 31900 | 1188 |
| 344 | 20240226 | 125200 | 17603494950 | 31950 | 31900 | 31950 | 31900 | 742 |
| 345 | 20240226 | 125100 | 17579820850 | 31950 | 31900 | 31950 | 31900 | 1882 |
| 346 | 20240226 | 125000 | 17519761100 | 31900 | 31900 | 31950 | 31900 | 929 |
| 347 | 20240226 | 124900 | 17490113350 | 31900 | 31950 | 31950 | 31900 | 2518 |
| 348 | 20240226 | 124800 | 17409759750 | 31900 | 31900 | 31950 | 31900 | 1250 |
| 349 | 20240226 | 124700 | 17369883900 | 31900 | 31850 | 31950 | 31850 | 2583 |
| 350 | 20240226 | 124600 | 17287506750 | 31850 | 31900 | 31900 | 31850 | 694 |
| 351 | 20240226 | 124500 | 17265398400 | 31900 | 31900 | 31900 | 31850 | 1434 |
| 352 | 20240226 | 124400 | 17219718600 | 31850 | 31850 | 31900 | 31850 | 822 |
| 353 | 20240226 | 124300 | 17193528700 | 31850 | 31850 | 31900 | 31850 | 753 |
| 354 | 20240226 | 124200 | 17169540700 | 31850 | 31850 | 31900 | 31850 | 1169 |
| 355 | 20240226 | 124100 | 17132296000 | 31850 | 31900 | 31900 | 31850 | 1191 |
| 356 | 20240226 | 124000 | 17094349500 | 31850 | 31850 | 31900 | 31850 | 1081 |
| 357 | 20240226 | 123900 | 17059901800 | 31850 | 31850 | 31900 | 31800 | 1426 |
| 358 | 20240226 | 123800 | 17014502350 | 31850 | 31900 | 31900 | 31800 | 7240 |
| 359 | 20240226 | 123700 | 16783926700 | 31850 | 31850 | 31900 | 31850 | 832 |
| 360 | 20240226 | 123600 | 16757421800 | 31850 | 31900 | 31950 | 31850 | 2811 |
| 361 | 20240226 | 123500 | 16667860800 | 31900 | 31900 | 31950 | 31900 | 1308 |
| 362 | 20240226 | 123400 | 16626135400 | 31900 | 31900 | 31950 | 31900 | 957 |
| 363 | 20240226 | 123300 | 16595599050 | 31900 | 31900 | 31950 | 31850 | 986 |
| 364 | 20240226 | 123200 | 16564156700 | 31900 | 31900 | 31950 | 31850 | 2036 |
| 365 | 20240226 | 123100 | 16499220850 | 31850 | 31950 | 32000 | 31850 | 1394 |
| 366 | 20240226 | 123000 | 16454747650 | 31900 | 31900 | 31950 | 31900 | 2579 |
| 367 | 20240226 | 122900 | 16372451150 | 31900 | 31900 | 31950 | 31900 | 831 |
| 368 | 20240226 | 122800 | 16345932350 | 31900 | 32000 | 32000 | 31900 | 3399 |
| 369 | 20240226 | 122700 | 16237398000 | 31950 | 31950 | 32000 | 31950 | 915 |
| 370 | 20240226 | 122600 | 16208159900 | 31950 | 31950 | 32000 | 31950 | 687 |
| 371 | 20240226 | 122500 | 16186203350 | 31950 | 31950 | 32000 | 31950 | 1291 |
| 372 | 20240226 | 122400 | 16144949400 | 31950 | 31950 | 32000 | 31950 | 1345 |
| 373 | 20240226 | 122300 | 16101973350 | 32000 | 31950 | 32000 | 31950 | 681 |
| 374 | 20240226 | 122200 | 16080201950 | 31950 | 31950 | 32000 | 31950 | 852 |
| 375 | 20240226 | 122100 | 16052980350 | 31950 | 31950 | 32000 | 31950 | 2046 |
| 376 | 20240226 | 122000 | 15987602850 | 31950 | 32000 | 32000 | 31950 | 4169 |
| 377 | 20240226 | 121900 | 15854382950 | 32050 | 32000 | 32050 | 31950 | 3934 |
| 378 | 20240226 | 121800 | 15728493900 | 32050 | 32000 | 32050 | 32000 | 507 |
| 379 | 20240226 | 121700 | 15712267350 | 32000 | 32000 | 32050 | 32000 | 1931 |
| 380 | 20240226 | 121600 | 15650448350 | 32000 | 32050 | 32050 | 32000 | 806 |
| 381 | 20240226 | 121500 | 15624646650 | 32000 | 32050 | 32050 | 32000 | 1004 |
| 382 | 20240226 | 121400 | 15592502250 | 32050 | 32050 | 32100 | 32000 | 1168 |
| 383 | 20240226 | 121300 | 15555100850 | 32050 | 32050 | 32100 | 32050 | 1200 |
| 384 | 20240226 | 121200 | 15516637750 | 32050 | 32000 | 32100 | 32000 | 732 |
| 385 | 20240226 | 121100 | 15493175400 | 32000 | 32000 | 32050 | 32000 | 1347 |
| 386 | 20240226 | 121000 | 15450028450 | 32000 | 32050 | 32050 | 32000 | 1605 |
| 387 | 20240226 | 120900 | 15398657500 | 32000 | 32000 | 32050 | 32000 | 2033 |
| 388 | 20240226 | 120800 | 15333537150 | 32000 | 32000 | 32050 | 32000 | 648 |
| 389 | 20240226 | 120700 | 15312789750 | 32050 | 32050 | 32100 | 32000 | 1725 |
| 390 | 20240226 | 120600 | 15257521300 | 32050 | 32050 | 32100 | 32050 | 1619 |
| 391 | 20240226 | 120500 | 15205624700 | 32050 | 32050 | 32100 | 32050 | 788 |
| 392 | 20240226 | 120400 | 15180357600 | 32050 | 32050 | 32100 | 32050 | 600 |
| 393 | 20240226 | 120300 | 15161119450 | 32050 | 32100 | 32150 | 32050 | 2557 |
| 394 | 20240226 | 120200 | 15079148400 | 32150 | 32050 | 32150 | 32050 | 1150 |
| 395 | 20240226 | 120100 | 15042263300 | 32100 | 32100 | 32150 | 32050 | 1776 |
| 396 | 20240226 | 120000 | 14985316650 | 32100 | 32100 | 32200 | 32100 | 1601 |
| 397 | 20240226 | 115900 | 14933905800 | 32100 | 32100 | 32150 | 32100 | 1075 |
| 398 | 20240226 | 115800 | 14899384600 | 32100 | 32100 | 32150 | 32100 | 936 |
| 399 | 20240226 | 115700 | 14869331600 | 32150 | 32150 | 32200 | 32100 | 1562 |
| 400 | 20240226 | 115600 | 14819119550 | 32150 | 32200 | 32250 | 32150 | 3779 |
| 401 | 20240226 | 115500 | 14697460650 | 32250 | 32200 | 32250 | 32200 | 729 |
| 402 | 20240226 | 115400 | 14673978600 | 32200 | 32300 | 32300 | 32200 | 904 |
| 403 | 20240226 | 115300 | 14644853150 | 32250 | 32250 | 32300 | 32250 | 1407 |
| 404 | 20240226 | 115200 | 14599463950 | 32250 | 32300 | 32300 | 32250 | 704 |
| 405 | 20240226 | 115100 | 14576758750 | 32300 | 32300 | 32350 | 32250 | 2050 |
| 406 | 20240226 | 115000 | 14510532250 | 32300 | 32300 | 32350 | 32300 | 644 |
| 407 | 20240226 | 114900 | 14489729200 | 32350 | 32350 | 32400 | 32350 | 916 |
| 408 | 20240226 | 114800 | 14460084850 | 32350 | 32350 | 32400 | 32350 | 1305 |
| 409 | 20240226 | 114700 | 14417842400 | 32350 | 32400 | 32400 | 32350 | 1828 |
| 410 | 20240226 | 114600 | 14358688750 | 32400 | 32250 | 32400 | 32250 | 1539 |
| 411 | 20240226 | 114500 | 14308943000 | 32300 | 32350 | 32450 | 32250 | 4118 |
| 412 | 20240226 | 114400 | 14175593050 | 32250 | 32250 | 32400 | 32250 | 1073 |
| 413 | 20240226 | 114300 | 14140916500 | 32300 | 32300 | 32350 | 32250 | 1726 |
| 414 | 20240226 | 114200 | 14085149750 | 32350 | 32400 | 32400 | 32250 | 2100 |
| 415 | 20240226 | 114100 | 14017238500 | 32300 | 32350 | 32400 | 32250 | 1206 |
| 416 | 20240226 | 114000 | 13978234900 | 32250 | 32250 | 32400 | 32250 | 1307 |
| 417 | 20240226 | 113900 | 13935980850 | 32250 | 32300 | 32400 | 32250 | 2054 |
| 418 | 20240226 | 113800 | 13869662200 | 32350 | 32250 | 32400 | 32250 | 934 |
| 419 | 20240226 | 113700 | 13839446950 | 32250 | 32300 | 32400 | 32250 | 1090 |
| 420 | 20240226 | 113600 | 13804243150 | 32250 | 32250 | 32450 | 32250 | 1768 |
| 421 | 20240226 | 113500 | 13747143850 | 32250 | 32400 | 32400 | 32250 | 810 |
| 422 | 20240226 | 113400 | 13721003100 | 32400 | 32300 | 32400 | 32250 | 983 |
| 423 | 20240226 | 113300 | 13689198850 | 32250 | 32300 | 32450 | 32250 | 1436 |
| 424 | 20240226 | 113200 | 13642816350 | 32250 | 32400 | 32450 | 32250 | 1795 |
| 425 | 20240226 | 113100 | 13584806050 | 32450 | 32350 | 32450 | 32250 | 1531 |
| 426 | 20240226 | 113000 | 13535244400 | 32350 | 32250 | 32450 | 32250 | 1483 |
| 427 | 20240226 | 112900 | 13487312250 | 32300 | 32300 | 32350 | 32250 | 1785 |
| 428 | 20240226 | 112800 | 13429708000 | 32250 | 32250 | 32300 | 32250 | 735 |
| 429 | 20240226 | 112700 | 13406001300 | 32250 | 32350 | 32400 | 32200 | 1009 |
| 430 | 20240226 | 112600 | 13373412300 | 32350 | 32450 | 32450 | 32350 | 936 |
| 431 | 20240226 | 112500 | 13343079600 | 32400 | 32400 | 32450 | 32350 | 3283 |
| 432 | 20240226 | 112400 | 13236642800 | 32350 | 32350 | 32400 | 32300 | 2935 |
| 433 | 20240226 | 112300 | 13141613800 | 32300 | 32300 | 32400 | 32250 | 1213 |
| 434 | 20240226 | 112200 | 13102424550 | 32250 | 32150 | 32350 | 32150 | 2890 |
| 435 | 20240226 | 112100 | 13009158400 | 32150 | 32150 | 32350 | 32150 | 1358 |
| 436 | 20240226 | 112000 | 12965364700 | 32150 | 32150 | 32250 | 32100 | 725 |
| 437 | 20240226 | 111900 | 12942033000 | 32050 | 32100 | 32150 | 32050 | 1099 |
| 438 | 20240226 | 111800 | 12906746650 | 32100 | 32100 | 32150 | 32050 | 1289 |
| 439 | 20240226 | 111700 | 12865369850 | 32200 | 32150 | 32250 | 32100 | 1265 |
| 440 | 20240226 | 111600 | 12824729900 | 32150 | 32150 | 32200 | 32100 | 1191 |
| 441 | 20240226 | 111500 | 12786454750 | 32200 | 32200 | 32250 | 32150 | 837 |
| 442 | 20240226 | 111400 | 12759516250 | 32250 | 32300 | 32300 | 32200 | 1463 |
| 443 | 20240226 | 111300 | 12712353550 | 32250 | 32300 | 32300 | 32250 | 865 |
| 444 | 20240226 | 111200 | 12684443050 | 32250 | 32300 | 32350 | 32250 | 1275 |
| 445 | 20240226 | 111100 | 12643286350 | 32300 | 32300 | 32350 | 32300 | 1089 |
| 446 | 20240226 | 111000 | 12608108350 | 32300 | 32250 | 32300 | 32250 | 1760 |
| 447 | 20240226 | 110900 | 12551278100 | 32300 | 32250 | 32350 | 32250 | 1691 |
| 448 | 20240226 | 110800 | 12496687900 | 32250 | 32250 | 32350 | 32250 | 925 |
| 449 | 20240226 | 110700 | 12466843200 | 32250 | 32250 | 32400 | 32250 | 990 |
| 450 | 20240226 | 110600 | 12434846750 | 32250 | 32400 | 32400 | 32250 | 917 |
| 451 | 20240226 | 110500 | 12405224500 | 32350 | 32350 | 32350 | 32300 | 1147 |
| 452 | 20240226 | 110400 | 12368146600 | 32300 | 32300 | 32400 | 32300 | 1747 |
| 453 | 20240226 | 110300 | 12311656500 | 32300 | 32300 | 32400 | 32300 | 1709 |
| 454 | 20240226 | 110200 | 12256360250 | 32300 | 32200 | 32350 | 32200 | 1348 |
| 455 | 20240226 | 110100 | 12212858350 | 32200 | 32250 | 32300 | 32200 | 1772 |
| 456 | 20240226 | 110000 | 12155764350 | 32200 | 32050 | 32200 | 32050 | 3560 |
| 457 | 20240226 | 105900 | 12041294400 | 32050 | 32150 | 32150 | 32050 | 917 |
| 458 | 20240226 | 105800 | 12011884600 | 32100 | 32100 | 32150 | 32100 | 1177 |
| 459 | 20240226 | 105700 | 11974098400 | 32100 | 32100 | 32150 | 32050 | 2003 |
| 460 | 20240226 | 105600 | 11909811000 | 32050 | 32050 | 32100 | 32050 | 1020 |
| 461 | 20240226 | 105500 | 11877104800 | 32100 | 32150 | 32150 | 32050 | 1308 |
| 462 | 20240226 | 105400 | 11835113600 | 32150 | 32100 | 32150 | 32050 | 1488 |
| 463 | 20240226 | 105300 | 11787386450 | 32050 | 32050 | 32100 | 32050 | 1874 |
| 464 | 20240226 | 105200 | 11727305150 | 32100 | 32050 | 32150 | 32000 | 1645 |
| 465 | 20240226 | 105100 | 11674528000 | 32050 | 32000 | 32150 | 32000 | 2134 |
| 466 | 20240226 | 105000 | 11606156250 | 32000 | 32050 | 32100 | 32000 | 1676 |
| 467 | 20240226 | 104900 | 11552465750 | 32050 | 32000 | 32050 | 32000 | 1510 |
| 468 | 20240226 | 104800 | 11504128550 | 32050 | 32050 | 32050 | 31950 | 1318 |
| 469 | 20240226 | 104700 | 11461967200 | 32000 | 32050 | 32050 | 31950 | 1827 |
| 470 | 20240226 | 104600 | 11403535800 | 32050 | 32000 | 32100 | 31950 | 1866 |
| 471 | 20240226 | 104500 | 11343825550 | 32000 | 32050 | 32100 | 31950 | 1902 |
| 472 | 20240226 | 104400 | 11282933950 | 32000 | 32000 | 32150 | 32000 | 2904 |
| 473 | 20240226 | 104300 | 11189818650 | 32000 | 32050 | 32050 | 32000 | 1145 |
| 474 | 20240226 | 104200 | 11153161200 | 32000 | 31950 | 32000 | 31900 | 2254 |
| 475 | 20240226 | 104100 | 11081129950 | 31950 | 31900 | 32000 | 31850 | 2161 |
| 476 | 20240226 | 104000 | 11012152200 | 31850 | 31850 | 31900 | 31850 | 2006 |
| 477 | 20240226 | 103900 | 10948234250 | 31900 | 31850 | 31900 | 31850 | 2039 |
| 478 | 20240226 | 103800 | 10883264550 | 31900 | 31850 | 31900 | 31850 | 1677 |
| 479 | 20240226 | 103700 | 10829838300 | 31850 | 31850 | 31900 | 31850 | 1497 |
| 480 | 20240226 | 103600 | 10782134150 | 31900 | 31950 | 32000 | 31900 | 6437 |
| 481 | 20240226 | 103500 | 10576740300 | 31950 | 32000 | 32050 | 31950 | 1721 |
| 482 | 20240226 | 103400 | 10521720150 | 32000 | 31900 | 32100 | 31900 | 1615 |
| 483 | 20240226 | 103300 | 10470102100 | 31900 | 32100 | 32100 | 31900 | 2434 |
| 484 | 20240226 | 103200 | 10392317700 | 32100 | 32050 | 32100 | 32050 | 2106 |
| 485 | 20240226 | 103100 | 10324814100 | 32050 | 31950 | 32050 | 31950 | 1308 |
| 486 | 20240226 | 103000 | 10282918750 | 32000 | 31900 | 32000 | 31850 | 3174 |
| 487 | 20240226 | 102900 | 10181708200 | 31850 | 31800 | 31900 | 31800 | 3334 |
| 488 | 20240226 | 102800 | 10075538500 | 31800 | 31850 | 31850 | 31800 | 1256 |
| 489 | 20240226 | 102700 | 10035580500 | 31850 | 31900 | 31900 | 31800 | 2440 |
| 490 | 20240226 | 102600 | 9957925400 | 31850 | 31900 | 31950 | 31850 | 1651 |
| 491 | 20240226 | 102500 | 9905286900 | 31900 | 31900 | 32050 | 31900 | 2447 |
| 492 | 20240226 | 102400 | 9827044850 | 31900 | 31950 | 32000 | 31900 | 771 |
| 493 | 20240226 | 102300 | 9802435100 | 31950 | 32100 | 32100 | 31850 | 3588 |
| 494 | 20240226 | 102200 | 9687955050 | 32100 | 31900 | 32100 | 31850 | 3094 |
| 495 | 20240226 | 102100 | 9589152050 | 31900 | 31900 | 31950 | 31850 | 1074 |
| 496 | 20240226 | 102000 | 9554892050 | 31900 | 31850 | 31950 | 31850 | 1522 |
| 497 | 20240226 | 101900 | 9506344900 | 31900 | 32000 | 32000 | 31850 | 6990 |
| 498 | 20240226 | 101800 | 9283358250 | 32000 | 32000 | 32000 | 31950 | 800 |
| 499 | 20240226 | 101700 | 9257785350 | 32000 | 32050 | 32050 | 32000 | 930 |
| 500 | 20240226 | 101600 | 9228015500 | 32000 | 32050 | 32050 | 32000 | 1631 |
| 501 | 20240226 | 101500 | 9175790450 | 32000 | 31950 | 32050 | 31950 | 1408 |
| 502 | 20240226 | 101400 | 9130758400 | 31950 | 32000 | 32050 | 31950 | 2457 |
| 503 | 20240226 | 101300 | 9052202150 | 32000 | 32000 | 32050 | 31950 | 1213 |
| 504 | 20240226 | 101200 | 9013398150 | 32000 | 32000 | 32100 | 32000 | 8371 |
| 505 | 20240226 | 101100 | 8745515650 | 32050 | 32100 | 32100 | 32000 | 5043 |
| 506 | 20240226 | 101000 | 8583875350 | 32100 | 32050 | 32150 | 32050 | 1254 |
| 507 | 20240226 | 100900 | 8543658000 | 32050 | 32150 | 32150 | 32050 | 2504 |
| 508 | 20240226 | 100800 | 8463337850 | 32150 | 32100 | 32150 | 32100 | 1286 |
| 509 | 20240226 | 100700 | 8422052600 | 32100 | 32250 | 32250 | 32100 | 1850 |
| 510 | 20240226 | 100600 | 8362537100 | 32200 | 32250 | 32300 | 32150 | 819 |
| 511 | 20240226 | 100500 | 8336157600 | 32250 | 32200 | 32300 | 32150 | 1337 |
| 512 | 20240226 | 100400 | 8293088750 | 32200 | 32200 | 32300 | 32150 | 2162 |
| 513 | 20240226 | 100300 | 8223457750 | 32250 | 32200 | 32300 | 32150 | 1236 |
| 514 | 20240226 | 100200 | 8183698000 | 32150 | 32100 | 32200 | 32100 | 1366 |
| 515 | 20240226 | 100100 | 8139801300 | 32100 | 32100 | 32150 | 32100 | 955 |
| 516 | 20240226 | 100000 | 8109140700 | 32100 | 32050 | 32150 | 32050 | 715 |
| 517 | 20240226 | 095900 | 8086200350 | 32100 | 32100 | 32150 | 32050 | 1461 |
| 518 | 20240226 | 095800 | 8039300000 | 32100 | 32150 | 32150 | 32100 | 6785 |
| 519 | 20240226 | 095700 | 7821398400 | 32150 | 32150 | 32200 | 32150 | 1477 |
| 520 | 20240226 | 095600 | 7773903400 | 32200 | 32200 | 32250 | 32150 | 1732 |
| 521 | 20240226 | 095500 | 7718139550 | 32200 | 32200 | 32250 | 32200 | 1034 |
| 522 | 20240226 | 095400 | 7684833550 | 32200 | 32200 | 32250 | 32200 | 1542 |
| 523 | 20240226 | 095300 | 7635164700 | 32200 | 32200 | 32300 | 32200 | 972 |
| 524 | 20240226 | 095200 | 7603835750 | 32250 | 32250 | 32300 | 32200 | 679 |
| 525 | 20240226 | 095100 | 7581957350 | 32300 | 32200 | 32300 | 32200 | 1228 |
| 526 | 20240226 | 095000 | 7542373900 | 32200 | 32300 | 32300 | 32200 | 1847 |
| 527 | 20240226 | 094900 | 7482809300 | 32300 | 32250 | 32300 | 32200 | 2325 |
| 528 | 20240226 | 094800 | 7407832250 | 32200 | 32250 | 32300 | 32200 | 3106 |
| 529 | 20240226 | 094700 | 7307771850 | 32250 | 32200 | 32300 | 32200 | 2066 |
| 530 | 20240226 | 094600 | 7241192300 | 32250 | 32300 | 32350 | 32150 | 7933 |
| 531 | 20240226 | 094500 | 6985410450 | 32350 | 32300 | 32350 | 32250 | 4867 |
| 532 | 20240226 | 094400 | 6828220150 | 32300 | 32350 | 32400 | 32300 | 4294 |
| 533 | 20240226 | 094300 | 6689308450 | 32350 | 32450 | 32500 | 32350 | 4021 |
| 534 | 20240226 | 094200 | 6559005100 | 32450 | 32400 | 32500 | 32400 | 1082 |
| 535 | 20240226 | 094100 | 6523926300 | 32400 | 32450 | 32500 | 32400 | 646 |
| 536 | 20240226 | 094000 | 6502974150 | 32450 | 32400 | 32550 | 32400 | 721 |
| 537 | 20240226 | 093900 | 6479571050 | 32450 | 32450 | 32500 | 32400 | 1126 |
| 538 | 20240226 | 093800 | 6443037050 | 32450 | 32400 | 32500 | 32400 | 1024 |
| 539 | 20240226 | 093700 | 6409799600 | 32400 | 32450 | 32500 | 32400 | 1083 |
| 540 | 20240226 | 093600 | 6374648200 | 32450 | 32500 | 32550 | 32400 | 3049 |
| 541 | 20240226 | 093500 | 6275669250 | 32450 | 32450 | 32500 | 32350 | 2498 |
| 542 | 20240226 | 093400 | 6194702600 | 32450 | 32550 | 32600 | 32450 | 3195 |
| 543 | 20240226 | 093300 | 6090820300 | 32550 | 32550 | 32600 | 32500 | 8136 |
| 544 | 20240226 | 093200 | 5826339950 | 32500 | 32450 | 32550 | 32450 | 1210 |
| 545 | 20240226 | 093100 | 5787048400 | 32450 | 32600 | 32650 | 32450 | 12880 |
| 546 | 20240226 | 093000 | 5367603600 | 32600 | 32600 | 32700 | 32600 | 1343 |
| 547 | 20240226 | 092900 | 5323758100 | 32650 | 32400 | 32650 | 32350 | 1593 |
| 548 | 20240226 | 092800 | 5272017650 | 32400 | 32500 | 32550 | 32350 | 6968 |
| 549 | 20240226 | 092700 | 5045877050 | 32500 | 32550 | 32600 | 32500 | 6468 |
| 550 | 20240226 | 092600 | 4835402950 | 32600 | 32550 | 32600 | 32550 | 1977 |
| 551 | 20240226 | 092500 | 4771007300 | 32550 | 32550 | 32600 | 32500 | 1279 |
| 552 | 20240226 | 092400 | 4729394350 | 32550 | 32700 | 32750 | 32500 | 8358 |
| 553 | 20240226 | 092300 | 4456651500 | 32700 | 32800 | 32800 | 32650 | 20433 |
| 554 | 20240226 | 092200 | 3787915000 | 32800 | 32800 | 32800 | 32750 | 532 |
| 555 | 20240226 | 092100 | 3770485550 | 32800 | 32850 | 32900 | 32700 | 9319 |
| 556 | 20240226 | 092000 | 3464803400 | 32900 | 32850 | 32900 | 32800 | 958 |
| 557 | 20240226 | 091900 | 3433324150 | 32900 | 32950 | 32950 | 32850 | 9806 |
| 558 | 20240226 | 091800 | 3110826250 | 32950 | 32950 | 33000 | 32950 | 1228 |
| 559 | 20240226 | 091700 | 3070328800 | 33000 | 33000 | 33050 | 32950 | 642 |
| 560 | 20240226 | 091600 | 3049148500 | 33000 | 33050 | 33050 | 32950 | 1106 |
| 561 | 20240226 | 091500 | 3012625650 | 33050 | 33050 | 33050 | 32900 | 5612 |
| 562 | 20240226 | 091400 | 2827456300 | 33050 | 33050 | 33100 | 33000 | 1820 |
| 563 | 20240226 | 091300 | 2767310200 | 33100 | 33100 | 33150 | 33000 | 3846 |
| 564 | 20240226 | 091200 | 2640134300 | 33100 | 33150 | 33200 | 33100 | 765 |
| 565 | 20240226 | 091100 | 2614778350 | 33150 | 33200 | 33250 | 33150 | 967 |
| 566 | 20240226 | 091000 | 2582713000 | 33200 | 33150 | 33300 | 33100 | 1397 |
| 567 | 20240226 | 090900 | 2536374200 | 33250 | 33050 | 33250 | 33000 | 2733 |
| 568 | 20240226 | 090800 | 2445847950 | 33050 | 33250 | 33350 | 33000 | 1375 |
| 569 | 20240226 | 090700 | 2400369850 | 33050 | 32800 | 33500 | 32800 | 7752 |
| 570 | 20240226 | 090600 | 2145414850 | 32850 | 32900 | 32950 | 32800 | 5386 |
| 571 | 20240226 | 090500 | 1968354050 | 32950 | 32950 | 33000 | 32900 | 3803 |
| 572 | 20240226 | 090400 | 1843069100 | 33000 | 33000 | 33000 | 32900 | 3014 |
| 573 | 20240226 | 090300 | 1743754850 | 33000 | 33150 | 33150 | 32950 | 9614 |
| 574 | 20240226 | 090200 | 1426264850 | 33150 | 33300 | 33300 | 33050 | 4941 |
| 575 | 20240226 | 090100 | 1262277950 | 33250 | 33300 | 33450 | 33200 | 15377 |
| 576 | 20240226 | 090000 | 749890850 | 33300 | 34050 | 34150 | 33300 | 21167 |