31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 183600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 5632 |
| 3 | 20240226 | 183500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20240226 | 183400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20240226 | 183300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20240226 | 183200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20240226 | 183100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20240226 | 183000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20240226 | 182900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20240226 | 182800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20240226 | 182700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20240226 | 182600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20240226 | 182500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20240226 | 182400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20240226 | 182300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20240226 | 182200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20240226 | 182100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20240226 | 182000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20240226 | 181900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20240226 | 181800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20240226 | 181700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20240226 | 181600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20240226 | 181500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20240226 | 181400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20240226 | 181300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20240226 | 181200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20240226 | 181100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20240226 | 181000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20240226 | 180900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20240226 | 180800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20240226 | 180700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20240226 | 180600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 5632 |
| 33 | 20240226 | 180500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20240226 | 180400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20240226 | 180300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20240226 | 180200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20240226 | 180100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20240226 | 180000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20240226 | 175900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20240226 | 175800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20240226 | 175700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20240226 | 175600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20240226 | 175500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20240226 | 175400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20240226 | 175300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20240226 | 175200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20240226 | 175100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20240226 | 175000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20240226 | 174900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20240226 | 174800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20240226 | 174700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20240226 | 174600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20240226 | 174500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20240226 | 174400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20240226 | 174300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20240226 | 174200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20240226 | 174100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20240226 | 174000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20240226 | 173900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20240226 | 173800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20240226 | 173700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20240226 | 173600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 5632 |
| 63 | 20240226 | 173500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20240226 | 173400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20240226 | 173300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20240226 | 173200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20240226 | 173100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20240226 | 173000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20240226 | 172900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20240226 | 172800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20240226 | 172700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20240226 | 172600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20240226 | 172500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20240226 | 172400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20240226 | 172300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20240226 | 172200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20240226 | 172100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20240226 | 172000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20240226 | 171900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20240226 | 171800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20240226 | 171700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20240226 | 171600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20240226 | 171500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20240226 | 171400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20240226 | 171300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20240226 | 171200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20240226 | 171100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20240226 | 171000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20240226 | 170900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20240226 | 170800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20240226 | 170700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20240226 | 170600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 5632 |
| 93 | 20240226 | 170500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20240226 | 170400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20240226 | 170300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20240226 | 170200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20240226 | 170100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20240226 | 170000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20240226 | 165900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20240226 | 165800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20240226 | 165700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20240226 | 165600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20240226 | 165500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20240226 | 165400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20240226 | 165300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20240226 | 165200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20240226 | 165100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20240226 | 165000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20240226 | 164900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20240226 | 164800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20240226 | 164700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20240226 | 164600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20240226 | 164500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20240226 | 164400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20240226 | 164300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20240226 | 164200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20240226 | 164100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20240226 | 164000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20240226 | 163900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20240226 | 163800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20240226 | 163700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20240226 | 163600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 5632 |
| 123 | 20240226 | 163500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20240226 | 163400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20240226 | 163300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20240226 | 163200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20240226 | 163100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20240226 | 163000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20240226 | 162900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20240226 | 162800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20240226 | 162700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20240226 | 162600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20240226 | 162500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20240226 | 162400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20240226 | 162300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20240226 | 162200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20240226 | 162100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20240226 | 162000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20240226 | 161900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20240226 | 161800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20240226 | 161700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20240226 | 161600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20240226 | 161500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20240226 | 161400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20240226 | 161300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20240226 | 161200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20240226 | 161100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20240226 | 161000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20240226 | 160900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20240226 | 160800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20240226 | 160700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20240226 | 160600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 5632 |
| 153 | 20240226 | 160500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20240226 | 160400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20240226 | 160300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20240226 | 160200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20240226 | 160100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20240226 | 160000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20240226 | 155900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20240226 | 155800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20240226 | 155700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20240226 | 155600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20240226 | 155500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20240226 | 155400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20240226 | 155300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20240226 | 155200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20240226 | 155100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20240226 | 155000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20240226 | 154900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20240226 | 154800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20240226 | 154700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20240226 | 154600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20240226 | 154500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20240226 | 154400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20240226 | 154300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20240226 | 154200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20240226 | 154100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20240226 | 154000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20240226 | 153900 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20240226 | 153800 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20240226 | 153700 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20240226 | 153600 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 5632 |
| 183 | 20240226 | 153500 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20240226 | 153400 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20240226 | 153300 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20240226 | 153200 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20240226 | 153100 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20240226 | 153000 | 4480950000 | 23350 | 23350 | 23350 | 23350 | 5632 |
| 189 | 20240226 | 152900 | 4349442800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20240226 | 152800 | 4349442800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20240226 | 152700 | 4349442800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20240226 | 152600 | 4349442800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20240226 | 152500 | 4349442800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20240226 | 152400 | 4349442800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20240226 | 152300 | 4349442800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20240226 | 152200 | 4349442800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20240226 | 152100 | 4349442800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20240226 | 152000 | 4349442800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20240226 | 151900 | 4349442800 | 23350 | 23350 | 23450 | 23350 | 1876 |
| 200 | 20240226 | 151800 | 4305563450 | 23400 | 23300 | 23400 | 23300 | 1210 |
| 201 | 20240226 | 151700 | 4277318450 | 23250 | 23300 | 23350 | 23250 | 455 |
| 202 | 20240226 | 151600 | 4266717350 | 23300 | 23300 | 23300 | 23250 | 807 |
| 203 | 20240226 | 151500 | 4247916700 | 23250 | 23350 | 23350 | 23250 | 266 |
| 204 | 20240226 | 151400 | 4241716850 | 23350 | 23350 | 23350 | 23300 | 216 |
| 205 | 20240226 | 151300 | 4236683950 | 23300 | 23300 | 23350 | 23250 | 900 |
| 206 | 20240226 | 151200 | 4215716100 | 23300 | 23350 | 23400 | 23300 | 3994 |
| 207 | 20240226 | 151100 | 4122611650 | 23350 | 23350 | 23350 | 23350 | 90 |
| 208 | 20240226 | 151000 | 4120510150 | 23350 | 23350 | 23350 | 23350 | 556 |
| 209 | 20240226 | 150900 | 4107527550 | 23350 | 23350 | 23400 | 23350 | 780 |
| 210 | 20240226 | 150800 | 4089292450 | 23350 | 23350 | 23400 | 23350 | 692 |
| 211 | 20240226 | 150700 | 4073134200 | 23350 | 23350 | 23350 | 23350 | 2619 |
| 212 | 20240226 | 150600 | 4011980550 | 23350 | 23400 | 23400 | 23350 | 61 |
| 213 | 20240226 | 150500 | 4010556100 | 23400 | 23400 | 23400 | 23350 | 269 |
| 214 | 20240226 | 150400 | 4004273000 | 23350 | 23350 | 23350 | 23350 | 268 |
| 215 | 20240226 | 150300 | 3998015200 | 23350 | 23350 | 23400 | 23350 | 31 |
| 216 | 20240226 | 150200 | 3997291250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20240226 | 150100 | 3997291250 | 23350 | 23350 | 23400 | 23350 | 224 |
| 218 | 20240226 | 150000 | 3992050850 | 23350 | 23400 | 23400 | 23350 | 349 |
| 219 | 20240226 | 145900 | 3983901500 | 23400 | 23350 | 23400 | 23350 | 112 |
| 220 | 20240226 | 145800 | 3981284050 | 23350 | 23400 | 23400 | 23350 | 76 |
| 221 | 20240226 | 145700 | 3979506250 | 23400 | 23400 | 23400 | 23400 | 26 |
| 222 | 20240226 | 145600 | 3978897850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20240226 | 145500 | 3978897850 | 23400 | 23400 | 23400 | 23400 | 248 |
| 224 | 20240226 | 145400 | 3973094650 | 23350 | 23400 | 23400 | 23350 | 14 |
| 225 | 20240226 | 145300 | 3972767550 | 23400 | 23350 | 23400 | 23350 | 528 |
| 226 | 20240226 | 145200 | 3960416900 | 23350 | 23400 | 23400 | 23350 | 117 |
| 227 | 20240226 | 145100 | 3957684050 | 23400 | 23350 | 23400 | 23350 | 514 |
| 228 | 20240226 | 145000 | 3945658200 | 23400 | 23400 | 23400 | 23400 | 1 |
| 229 | 20240226 | 144900 | 3945634800 | 23350 | 23400 | 23400 | 23350 | 93 |
| 230 | 20240226 | 144800 | 3943462750 | 23400 | 23350 | 23400 | 23350 | 31 |
| 231 | 20240226 | 144700 | 3942737450 | 23400 | 23400 | 23400 | 23400 | 599 |
| 232 | 20240226 | 144600 | 3928720850 | 23400 | 23400 | 23400 | 23400 | 349 |
| 233 | 20240226 | 144500 | 3920554250 | 23400 | 23400 | 23400 | 23400 | 59 |
| 234 | 20240226 | 144400 | 3919173650 | 23400 | 23400 | 23400 | 23400 | 1056 |
| 235 | 20240226 | 144300 | 3894463250 | 23400 | 23400 | 23450 | 23400 | 563 |
| 236 | 20240226 | 144200 | 3881288550 | 23400 | 23450 | 23450 | 23400 | 220 |
| 237 | 20240226 | 144100 | 3876134650 | 23450 | 23400 | 23450 | 23400 | 1187 |
| 238 | 20240226 | 144000 | 3848348850 | 23450 | 23450 | 23450 | 23450 | 10 |
| 239 | 20240226 | 143900 | 3848114350 | 23450 | 23450 | 23450 | 23400 | 73 |
| 240 | 20240226 | 143800 | 3846405650 | 23450 | 23450 | 23450 | 23450 | 59 |
| 241 | 20240226 | 143700 | 3845022100 | 23450 | 23400 | 23450 | 23400 | 94 |
| 242 | 20240226 | 143600 | 3842819800 | 23400 | 23450 | 23450 | 23400 | 87 |
| 243 | 20240226 | 143500 | 3840781250 | 23450 | 23450 | 23450 | 23450 | 28 |
| 244 | 20240226 | 143400 | 3840124650 | 23450 | 23450 | 23450 | 23400 | 552 |
| 245 | 20240226 | 143300 | 3827194600 | 23450 | 23400 | 23450 | 23350 | 5952 |
| 246 | 20240226 | 143200 | 3688053650 | 23400 | 23450 | 23450 | 23400 | 2450 |
| 247 | 20240226 | 143100 | 3630719250 | 23400 | 23450 | 23450 | 23400 | 429 |
| 248 | 20240226 | 143000 | 3620680300 | 23450 | 23450 | 23450 | 23450 | 914 |
| 249 | 20240226 | 142900 | 3599247000 | 23450 | 23450 | 23450 | 23450 | 12 |
| 250 | 20240226 | 142800 | 3598965600 | 23450 | 23500 | 23500 | 23450 | 312 |
| 251 | 20240226 | 142700 | 3591646200 | 23500 | 23450 | 23500 | 23450 | 12 |
| 252 | 20240226 | 142600 | 3591364750 | 23450 | 23500 | 23500 | 23450 | 41 |
| 253 | 20240226 | 142500 | 3590402550 | 23450 | 23450 | 23450 | 23450 | 205 |
| 254 | 20240226 | 142400 | 3585595300 | 23450 | 23450 | 23450 | 23450 | 110 |
| 255 | 20240226 | 142300 | 3583015800 | 23450 | 23450 | 23450 | 23450 | 47 |
| 256 | 20240226 | 142200 | 3581913650 | 23450 | 23450 | 23450 | 23450 | 410 |
| 257 | 20240226 | 142100 | 3572299150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 258 | 20240226 | 142000 | 3572299150 | 23500 | 23500 | 23500 | 23500 | 66 |
| 259 | 20240226 | 141900 | 3570748150 | 23500 | 23500 | 23500 | 23500 | 50 |
| 260 | 20240226 | 141800 | 3569573150 | 23500 | 23500 | 23500 | 23500 | 5 |
| 261 | 20240226 | 141700 | 3569455650 | 23500 | 23450 | 23500 | 23450 | 433 |
| 262 | 20240226 | 141600 | 3559300150 | 23450 | 23450 | 23450 | 23450 | 67 |
| 263 | 20240226 | 141500 | 3557729000 | 23450 | 23450 | 23450 | 23450 | 12 |
| 264 | 20240226 | 141400 | 3557447600 | 23450 | 23450 | 23450 | 23450 | 19 |
| 265 | 20240226 | 141300 | 3557002050 | 23450 | 23450 | 23450 | 23450 | 90 |
| 266 | 20240226 | 141200 | 3554891550 | 23500 | 23500 | 23500 | 23450 | 814 |
| 267 | 20240226 | 141100 | 3535789450 | 23500 | 23550 | 23550 | 23500 | 158 |
| 268 | 20240226 | 141000 | 3532075400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 269 | 20240226 | 140900 | 3532075400 | 23500 | 23500 | 23500 | 23500 | 81 |
| 270 | 20240226 | 140800 | 3530171900 | 23550 | 23550 | 23550 | 23550 | 39 |
| 271 | 20240226 | 140700 | 3529253450 | 23500 | 23500 | 23500 | 23500 | 170 |
| 272 | 20240226 | 140600 | 3525258450 | 23550 | 23500 | 23550 | 23450 | 903 |
| 273 | 20240226 | 140500 | 3504039200 | 23450 | 23450 | 23500 | 23450 | 319 |
| 274 | 20240226 | 140400 | 3496549150 | 23450 | 23500 | 23500 | 23450 | 172 |
| 275 | 20240226 | 140300 | 3492512250 | 23500 | 23500 | 23500 | 23500 | 70 |
| 276 | 20240226 | 140200 | 3490867250 | 23500 | 23450 | 23500 | 23450 | 204 |
| 277 | 20240226 | 140100 | 3486080850 | 23500 | 23450 | 23500 | 23450 | 61 |
| 278 | 20240226 | 140000 | 3484650350 | 23450 | 23450 | 23450 | 23450 | 91 |
| 279 | 20240226 | 135900 | 3482516400 | 23450 | 23450 | 23450 | 23450 | 128 |
| 280 | 20240226 | 135800 | 3479514800 | 23450 | 23450 | 23450 | 23450 | 99 |
| 281 | 20240226 | 135700 | 3477193250 | 23500 | 23450 | 23500 | 23450 | 426 |
| 282 | 20240226 | 135600 | 3467202700 | 23450 | 23500 | 23500 | 23450 | 161 |
| 283 | 20240226 | 135500 | 3463426700 | 23450 | 23450 | 23450 | 23450 | 168 |
| 284 | 20240226 | 135400 | 3459487100 | 23450 | 23450 | 23450 | 23450 | 148 |
| 285 | 20240226 | 135300 | 3456016500 | 23500 | 23500 | 23500 | 23500 | 629 |
| 286 | 20240226 | 135200 | 3441235000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 287 | 20240226 | 135100 | 3441235000 | 23500 | 23450 | 23500 | 23450 | 19 |
| 288 | 20240226 | 135000 | 3440788950 | 23500 | 23550 | 23550 | 23500 | 31 |
| 289 | 20240226 | 134900 | 3440060400 | 23550 | 23450 | 23550 | 23450 | 253 |
| 290 | 20240226 | 134800 | 3434118400 | 23450 | 23500 | 23500 | 23450 | 88 |
| 291 | 20240226 | 134700 | 3432052650 | 23550 | 23500 | 23550 | 23500 | 47 |
| 292 | 20240226 | 134600 | 3430948050 | 23450 | 23500 | 23500 | 23450 | 157 |
| 293 | 20240226 | 134500 | 3427260050 | 23500 | 23500 | 23500 | 23450 | 265 |
| 294 | 20240226 | 134400 | 3421032750 | 23450 | 23500 | 23500 | 23450 | 160 |
| 295 | 20240226 | 134300 | 3417280250 | 23500 | 23500 | 23500 | 23500 | 6 |
| 296 | 20240226 | 134200 | 3417139250 | 23500 | 23500 | 23500 | 23450 | 43 |
| 297 | 20240226 | 134100 | 3416129250 | 23500 | 23450 | 23500 | 23450 | 84 |
| 298 | 20240226 | 134000 | 3414159100 | 23450 | 23450 | 23450 | 23450 | 50 |
| 299 | 20240226 | 133900 | 3412986600 | 23450 | 23450 | 23500 | 23450 | 156 |
| 300 | 20240226 | 133800 | 3409322400 | 23500 | 23500 | 23500 | 23450 | 489 |
| 301 | 20240226 | 133700 | 3397835750 | 23500 | 23500 | 23500 | 23500 | 865 |
| 302 | 20240226 | 133600 | 3377508250 | 23500 | 23500 | 23500 | 23500 | 435 |
| 303 | 20240226 | 133500 | 3367285750 | 23500 | 23500 | 23500 | 23500 | 0 |
| 304 | 20240226 | 133400 | 3367285750 | 23500 | 23500 | 23500 | 23500 | 1471 |
| 305 | 20240226 | 133300 | 3332717250 | 23550 | 23550 | 23550 | 23550 | 10 |
| 306 | 20240226 | 133200 | 3332481750 | 23550 | 23500 | 23550 | 23500 | 75 |
| 307 | 20240226 | 133100 | 3330719150 | 23500 | 23500 | 23500 | 23500 | 20 |
| 308 | 20240226 | 133000 | 3330249150 | 23500 | 23550 | 23550 | 23500 | 2746 |
| 309 | 20240226 | 132900 | 3265591500 | 23600 | 23550 | 23600 | 23550 | 38 |
| 310 | 20240226 | 132800 | 3264696550 | 23550 | 23550 | 23550 | 23550 | 151 |
| 311 | 20240226 | 132700 | 3261140500 | 23550 | 23550 | 23550 | 23550 | 189 |
| 312 | 20240226 | 132600 | 3256689550 | 23550 | 23600 | 23600 | 23550 | 53 |
| 313 | 20240226 | 132500 | 3255439000 | 23600 | 23600 | 23600 | 23600 | 1 |
| 314 | 20240226 | 132400 | 3255415400 | 23600 | 23550 | 23600 | 23550 | 28 |
| 315 | 20240226 | 132300 | 3254754800 | 23600 | 23550 | 23600 | 23550 | 83 |
| 316 | 20240226 | 132200 | 3252796700 | 23600 | 23550 | 23600 | 23550 | 65 |
| 317 | 20240226 | 132100 | 3251263050 | 23550 | 23550 | 23550 | 23550 | 39 |
| 318 | 20240226 | 132000 | 3250344600 | 23600 | 23600 | 23600 | 23550 | 134 |
| 319 | 20240226 | 131900 | 3247188500 | 23600 | 23600 | 23600 | 23600 | 6 |
| 320 | 20240226 | 131800 | 3247046900 | 23600 | 23600 | 23600 | 23600 | 119 |
| 321 | 20240226 | 131700 | 3244238500 | 23600 | 23600 | 23600 | 23600 | 1003 |
| 322 | 20240226 | 131600 | 3220567700 | 23600 | 23600 | 23600 | 23600 | 211 |
| 323 | 20240226 | 131500 | 3215588100 | 23550 | 23550 | 23600 | 23550 | 743 |
| 324 | 20240226 | 131400 | 3198087950 | 23600 | 23600 | 23600 | 23600 | 12 |
| 325 | 20240226 | 131300 | 3197804750 | 23650 | 23650 | 23650 | 23650 | 2 |
| 326 | 20240226 | 131200 | 3197757450 | 23550 | 23550 | 23550 | 23550 | 7 |
| 327 | 20240226 | 131100 | 3197592600 | 23600 | 23600 | 23600 | 23600 | 260 |
| 328 | 20240226 | 131000 | 3191456600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 329 | 20240226 | 130900 | 3191456600 | 23600 | 23600 | 23600 | 23600 | 99 |
| 330 | 20240226 | 130800 | 3189120200 | 23600 | 23600 | 23600 | 23600 | 2 |
| 331 | 20240226 | 130700 | 3189073000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 332 | 20240226 | 130600 | 3189073000 | 23550 | 23550 | 23550 | 23550 | 14 |
| 333 | 20240226 | 130500 | 3188743300 | 23600 | 23550 | 23600 | 23550 | 52 |
| 334 | 20240226 | 130400 | 3187518350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 335 | 20240226 | 130300 | 3187518350 | 23550 | 23550 | 23550 | 23550 | 104 |
| 336 | 20240226 | 130200 | 3185069150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 337 | 20240226 | 130100 | 3185069150 | 23550 | 23550 | 23550 | 23550 | 253 |
| 338 | 20240226 | 130000 | 3179111000 | 23600 | 23600 | 23600 | 23600 | 350 |
| 339 | 20240226 | 125900 | 3170851000 | 23650 | 23600 | 23650 | 23600 | 20 |
| 340 | 20240226 | 125800 | 3170378900 | 23600 | 23600 | 23600 | 23600 | 510 |
| 341 | 20240226 | 125700 | 3158342900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 342 | 20240226 | 125600 | 3158342900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 343 | 20240226 | 125500 | 3158342900 | 23600 | 23600 | 23600 | 23600 | 2 |
| 344 | 20240226 | 125400 | 3158295700 | 23600 | 23600 | 23600 | 23600 | 4 |
| 345 | 20240226 | 125300 | 3158201300 | 23600 | 23600 | 23600 | 23600 | 72 |
| 346 | 20240226 | 125200 | 3156502100 | 23600 | 23600 | 23600 | 23600 | 47 |
| 347 | 20240226 | 125100 | 3155392900 | 23600 | 23600 | 23600 | 23600 | 104 |
| 348 | 20240226 | 125000 | 3152938500 | 23550 | 23550 | 23550 | 23550 | 566 |
| 349 | 20240226 | 124900 | 3139609200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 350 | 20240226 | 124800 | 3139609200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 351 | 20240226 | 124700 | 3139609200 | 23550 | 23600 | 23600 | 23550 | 241 |
| 352 | 20240226 | 124600 | 3133932800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 353 | 20240226 | 124500 | 3133932800 | 23600 | 23550 | 23600 | 23550 | 151 |
| 354 | 20240226 | 124400 | 3130376700 | 23550 | 23550 | 23550 | 23550 | 25 |
| 355 | 20240226 | 124300 | 3129787950 | 23550 | 23550 | 23550 | 23550 | 50 |
| 356 | 20240226 | 124200 | 3128610450 | 23550 | 23550 | 23600 | 23550 | 143 |
| 357 | 20240226 | 124100 | 3125237600 | 23550 | 23550 | 23550 | 23550 | 35 |
| 358 | 20240226 | 124000 | 3124413350 | 23550 | 23500 | 23550 | 23500 | 17 |
| 359 | 20240226 | 123900 | 3124013050 | 23500 | 23550 | 23550 | 23500 | 815 |
| 360 | 20240226 | 123800 | 3104827850 | 23550 | 23550 | 23550 | 23550 | 1551 |
| 361 | 20240226 | 123700 | 3068301800 | 23600 | 23600 | 23600 | 23600 | 106 |
| 362 | 20240226 | 123600 | 3065800200 | 23600 | 23600 | 23600 | 23600 | 744 |
| 363 | 20240226 | 123500 | 3048241800 | 23650 | 23650 | 23650 | 23650 | 304 |
| 364 | 20240226 | 123400 | 3041052200 | 23650 | 23650 | 23650 | 23650 | 40 |
| 365 | 20240226 | 123300 | 3040106200 | 23650 | 23650 | 23650 | 23650 | 5 |
| 366 | 20240226 | 123200 | 3039987950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 367 | 20240226 | 123100 | 3039987950 | 23650 | 23650 | 23650 | 23650 | 292 |
| 368 | 20240226 | 123000 | 3033082150 | 23650 | 23650 | 23650 | 23650 | 29 |
| 369 | 20240226 | 122900 | 3032396300 | 23650 | 23650 | 23650 | 23650 | 141 |
| 370 | 20240226 | 122800 | 3029061650 | 23650 | 23650 | 23650 | 23650 | 7 |
| 371 | 20240226 | 122700 | 3028896100 | 23650 | 23650 | 23650 | 23650 | 142 |
| 372 | 20240226 | 122600 | 3025537800 | 23600 | 23600 | 23600 | 23600 | 77 |
| 373 | 20240226 | 122500 | 3023720600 | 23600 | 23650 | 23650 | 23600 | 35 |
| 374 | 20240226 | 122400 | 3022894550 | 23600 | 23600 | 23600 | 23550 | 1064 |
| 375 | 20240226 | 122300 | 2997788950 | 23600 | 23600 | 23600 | 23600 | 42 |
| 376 | 20240226 | 122200 | 2996797750 | 23600 | 23700 | 23700 | 23600 | 653 |
| 377 | 20240226 | 122100 | 2981360050 | 23700 | 23750 | 23750 | 23700 | 476 |
| 378 | 20240226 | 122000 | 2970078650 | 23750 | 23750 | 23750 | 23700 | 444 |
| 379 | 20240226 | 121900 | 2959534800 | 23750 | 23700 | 23750 | 23700 | 895 |
| 380 | 20240226 | 121800 | 2938317750 | 23700 | 23700 | 23700 | 23700 | 465 |
| 381 | 20240226 | 121700 | 2927297250 | 23700 | 23650 | 23700 | 23650 | 561 |
| 382 | 20240226 | 121600 | 2914025000 | 23700 | 23700 | 23700 | 23700 | 152 |
| 383 | 20240226 | 121500 | 2910422600 | 23650 | 23700 | 23700 | 23650 | 338 |
| 384 | 20240226 | 121400 | 2902414200 | 23650 | 23650 | 23650 | 23600 | 409 |
| 385 | 20240226 | 121300 | 2892741400 | 23650 | 23650 | 23650 | 23600 | 30 |
| 386 | 20240226 | 121200 | 2892033200 | 23650 | 23650 | 23650 | 23650 | 13 |
| 387 | 20240226 | 121100 | 2891725750 | 23650 | 23650 | 23650 | 23650 | 430 |
| 388 | 20240226 | 121000 | 2881556250 | 23650 | 23650 | 23650 | 23550 | 318 |
| 389 | 20240226 | 120900 | 2874036050 | 23550 | 23600 | 23600 | 23550 | 15 |
| 390 | 20240226 | 120800 | 2873682750 | 23650 | 23600 | 23650 | 23550 | 183 |
| 391 | 20240226 | 120700 | 2869365050 | 23600 | 23600 | 23600 | 23600 | 193 |
| 392 | 20240226 | 120600 | 2864810250 | 23600 | 23600 | 23600 | 23600 | 2 |
| 393 | 20240226 | 120500 | 2864763050 | 23550 | 23550 | 23550 | 23550 | 140 |
| 394 | 20240226 | 120400 | 2861466050 | 23500 | 23550 | 23550 | 23500 | 100 |
| 395 | 20240226 | 120300 | 2859116000 | 23450 | 23600 | 23600 | 23450 | 1907 |
| 396 | 20240226 | 120200 | 2814301050 | 23500 | 23550 | 23550 | 23500 | 203 |
| 397 | 20240226 | 120100 | 2809520550 | 23550 | 23550 | 23550 | 23550 | 115 |
| 398 | 20240226 | 120000 | 2806812300 | 23600 | 23600 | 23600 | 23550 | 1415 |
| 399 | 20240226 | 115900 | 2773440600 | 23600 | 23600 | 23600 | 23600 | 1 |
| 400 | 20240226 | 115800 | 2773417000 | 23650 | 23650 | 23650 | 23650 | 210 |
| 401 | 20240226 | 115700 | 2768450500 | 23600 | 23600 | 23600 | 23600 | 2 |
| 402 | 20240226 | 115600 | 2768403300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 403 | 20240226 | 115500 | 2768403300 | 23600 | 23600 | 23600 | 23600 | 110 |
| 404 | 20240226 | 115400 | 2765807300 | 23550 | 23550 | 23550 | 23550 | 32 |
| 405 | 20240226 | 115300 | 2765053700 | 23550 | 23600 | 23600 | 23550 | 7 |
| 406 | 20240226 | 115200 | 2764888750 | 23600 | 23600 | 23600 | 23600 | 511 |
| 407 | 20240226 | 115100 | 2752829150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 408 | 20240226 | 115000 | 2752829150 | 23550 | 23600 | 23600 | 23550 | 501 |
| 409 | 20240226 | 114900 | 2741025650 | 23600 | 23650 | 23650 | 23600 | 1502 |
| 410 | 20240226 | 114800 | 2705557100 | 23700 | 23700 | 23750 | 23700 | 104 |
| 411 | 20240226 | 114700 | 2703092200 | 23700 | 23750 | 23750 | 23700 | 654 |
| 412 | 20240226 | 114600 | 2687586950 | 23700 | 23700 | 23750 | 23700 | 927 |
| 413 | 20240226 | 114500 | 2665616800 | 23650 | 23650 | 23650 | 23650 | 585 |
| 414 | 20240226 | 114400 | 2651781550 | 23550 | 23600 | 23650 | 23550 | 652 |
| 415 | 20240226 | 114300 | 2636413100 | 23600 | 23600 | 23600 | 23600 | 23 |
| 416 | 20240226 | 114200 | 2635870300 | 23600 | 23600 | 23600 | 23600 | 3 |
| 417 | 20240226 | 114100 | 2635799500 | 23600 | 23600 | 23600 | 23600 | 14 |
| 418 | 20240226 | 114000 | 2635469100 | 23550 | 23600 | 23600 | 23550 | 182 |
| 419 | 20240226 | 113900 | 2631180750 | 23600 | 23600 | 23600 | 23550 | 137 |
| 420 | 20240226 | 113800 | 2627949050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 421 | 20240226 | 113700 | 2627949050 | 23550 | 23550 | 23550 | 23550 | 68 |
| 422 | 20240226 | 113600 | 2626347650 | 23550 | 23600 | 23600 | 23550 | 830 |
| 423 | 20240226 | 113500 | 2606760150 | 23600 | 23600 | 23600 | 23600 | 174 |
| 424 | 20240226 | 113400 | 2602653750 | 23600 | 23550 | 23600 | 23550 | 7 |
| 425 | 20240226 | 113300 | 2602488600 | 23600 | 23600 | 23600 | 23600 | 1943 |
| 426 | 20240226 | 113200 | 2556633800 | 23650 | 23650 | 23650 | 23650 | 75 |
| 427 | 20240226 | 113100 | 2554860050 | 23650 | 23650 | 23650 | 23650 | 129 |
| 428 | 20240226 | 113000 | 2551809200 | 23650 | 23650 | 23650 | 23650 | 180 |
| 429 | 20240226 | 112900 | 2547552200 | 23650 | 23650 | 23650 | 23650 | 1 |
| 430 | 20240226 | 112800 | 2547528550 | 23600 | 23650 | 23650 | 23600 | 27 |
| 431 | 20240226 | 112700 | 2546891300 | 23600 | 23600 | 23600 | 23600 | 1 |
| 432 | 20240226 | 112600 | 2546867700 | 23600 | 23650 | 23650 | 23600 | 369 |
| 433 | 20240226 | 112500 | 2538140950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 434 | 20240226 | 112400 | 2538140950 | 23600 | 23650 | 23650 | 23600 | 452 |
| 435 | 20240226 | 112300 | 2527456250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 436 | 20240226 | 112200 | 2527456250 | 23600 | 23650 | 23650 | 23600 | 396 |
| 437 | 20240226 | 112100 | 2518093900 | 23650 | 23650 | 23650 | 23650 | 6 |
| 438 | 20240226 | 112000 | 2517952000 | 23650 | 23650 | 23650 | 23650 | 313 |
| 439 | 20240226 | 111900 | 2510549550 | 23650 | 23650 | 23650 | 23650 | 6 |
| 440 | 20240226 | 111800 | 2510407650 | 23650 | 23700 | 23700 | 23650 | 12 |
| 441 | 20240226 | 111700 | 2510123550 | 23700 | 23700 | 23700 | 23700 | 14 |
| 442 | 20240226 | 111600 | 2509791750 | 23700 | 23650 | 23700 | 23650 | 558 |
| 443 | 20240226 | 111500 | 2496568150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 444 | 20240226 | 111400 | 2496568150 | 23600 | 23600 | 23600 | 23600 | 5 |
| 445 | 20240226 | 111300 | 2496450150 | 23600 | 23650 | 23700 | 23600 | 382 |
| 446 | 20240226 | 111200 | 2487412500 | 23650 | 23600 | 23650 | 23600 | 11 |
| 447 | 20240226 | 111100 | 2487152850 | 23600 | 23600 | 23600 | 23600 | 126 |
| 448 | 20240226 | 111000 | 2484179250 | 23600 | 23600 | 23600 | 23600 | 131 |
| 449 | 20240226 | 110900 | 2481087650 | 23600 | 23600 | 23600 | 23600 | 1 |
| 450 | 20240226 | 110800 | 2481064050 | 23600 | 23600 | 23650 | 23600 | 31 |
| 451 | 20240226 | 110700 | 2480332250 | 23600 | 23600 | 23600 | 23600 | 3 |
| 452 | 20240226 | 110600 | 2480261450 | 23650 | 23650 | 23650 | 23650 | 5 |
| 453 | 20240226 | 110500 | 2480143200 | 23650 | 23650 | 23650 | 23650 | 1 |
| 454 | 20240226 | 110400 | 2480119550 | 23650 | 23650 | 23650 | 23650 | 1 |
| 455 | 20240226 | 110300 | 2480095900 | 23600 | 23600 | 23600 | 23600 | 75 |
| 456 | 20240226 | 110200 | 2478325900 | 23600 | 23600 | 23600 | 23600 | 3 |
| 457 | 20240226 | 110100 | 2478255100 | 23600 | 23550 | 23600 | 23550 | 124 |
| 458 | 20240226 | 110000 | 2475331100 | 23550 | 23600 | 23600 | 23550 | 71 |
| 459 | 20240226 | 105900 | 2473657550 | 23600 | 23600 | 23600 | 23600 | 166 |
| 460 | 20240226 | 105800 | 2469739950 | 23550 | 23550 | 23550 | 23550 | 312 |
| 461 | 20240226 | 105700 | 2462392350 | 23600 | 23600 | 23600 | 23600 | 37 |
| 462 | 20240226 | 105600 | 2461519150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 463 | 20240226 | 105500 | 2461519150 | 23600 | 23600 | 23600 | 23600 | 61 |
| 464 | 20240226 | 105400 | 2460079550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 465 | 20240226 | 105300 | 2460079550 | 23600 | 23600 | 23600 | 23600 | 20 |
| 466 | 20240226 | 105200 | 2459607550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 467 | 20240226 | 105100 | 2459607550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 468 | 20240226 | 105000 | 2459607550 | 23600 | 23600 | 23600 | 23600 | 22 |
| 469 | 20240226 | 104900 | 2459088350 | 23600 | 23600 | 23600 | 23600 | 21 |
| 470 | 20240226 | 104800 | 2458592750 | 23600 | 23600 | 23600 | 23600 | 10 |
| 471 | 20240226 | 104700 | 2458356750 | 23600 | 23650 | 23700 | 23600 | 250 |
| 472 | 20240226 | 104600 | 2452442600 | 23700 | 23700 | 23700 | 23700 | 17 |
| 473 | 20240226 | 104500 | 2452039700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 474 | 20240226 | 104400 | 2452039700 | 23700 | 23700 | 23700 | 23700 | 10 |
| 475 | 20240226 | 104300 | 2451802700 | 23650 | 23700 | 23750 | 23650 | 1671 |
| 476 | 20240226 | 104200 | 2412204500 | 23750 | 23750 | 23750 | 23750 | 3 |
| 477 | 20240226 | 104100 | 2412133250 | 23700 | 23700 | 23700 | 23700 | 2 |
| 478 | 20240226 | 104000 | 2412085850 | 23750 | 23700 | 23750 | 23700 | 35 |
| 479 | 20240226 | 103900 | 2411255350 | 23750 | 23750 | 23750 | 23700 | 46 |
| 480 | 20240226 | 103800 | 2410163350 | 23750 | 23700 | 23750 | 23700 | 412 |
| 481 | 20240226 | 103700 | 2400381350 | 23650 | 23700 | 23700 | 23600 | 321 |
| 482 | 20240226 | 103600 | 2392786650 | 23700 | 23650 | 23700 | 23650 | 45 |
| 483 | 20240226 | 103500 | 2391720300 | 23650 | 23650 | 23650 | 23650 | 391 |
| 484 | 20240226 | 103400 | 2382473150 | 23650 | 23600 | 23650 | 23600 | 103 |
| 485 | 20240226 | 103300 | 2380042300 | 23600 | 23600 | 23600 | 23600 | 319 |
| 486 | 20240226 | 103200 | 2372513900 | 23650 | 23650 | 23700 | 23650 | 31 |
| 487 | 20240226 | 103100 | 2371779500 | 23650 | 23650 | 23650 | 23650 | 13 |
| 488 | 20240226 | 103000 | 2371472050 | 23650 | 23650 | 23650 | 23650 | 250 |
| 489 | 20240226 | 102900 | 2365559550 | 23700 | 23700 | 23700 | 23700 | 50 |
| 490 | 20240226 | 102800 | 2364374550 | 23700 | 23750 | 23750 | 23700 | 374 |
| 491 | 20240226 | 102700 | 2355510700 | 23750 | 23700 | 23750 | 23700 | 1851 |
| 492 | 20240226 | 102600 | 2311641850 | 23700 | 23500 | 23700 | 23500 | 341 |
| 493 | 20240226 | 102500 | 2303591300 | 23500 | 23500 | 23600 | 23500 | 518 |
| 494 | 20240226 | 102400 | 2291403100 | 23500 | 23550 | 23550 | 23500 | 26 |
| 495 | 20240226 | 102300 | 2290791800 | 23550 | 23600 | 23600 | 23550 | 42 |
| 496 | 20240226 | 102200 | 2289802250 | 23550 | 23600 | 23600 | 23550 | 63 |
| 497 | 20240226 | 102100 | 2288315800 | 23600 | 23600 | 23650 | 23550 | 54 |
| 498 | 20240226 | 102000 | 2287041400 | 23600 | 23550 | 23650 | 23550 | 471 |
| 499 | 20240226 | 101900 | 2275919600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 500 | 20240226 | 101800 | 2275919600 | 23500 | 23550 | 23550 | 23500 | 188 |
| 501 | 20240226 | 101700 | 2271492300 | 23500 | 23500 | 23550 | 23500 | 127 |
| 502 | 20240226 | 101600 | 2268507750 | 23500 | 23550 | 23550 | 23450 | 702 |
| 503 | 20240226 | 101500 | 2252028550 | 23550 | 23550 | 23550 | 23550 | 89 |
| 504 | 20240226 | 101400 | 2249932600 | 23550 | 23500 | 23550 | 23500 | 39 |
| 505 | 20240226 | 101300 | 2249014650 | 23500 | 23550 | 23550 | 23500 | 607 |
| 506 | 20240226 | 101200 | 2234749750 | 23500 | 23550 | 23550 | 23500 | 188 |
| 507 | 20240226 | 101100 | 2230325250 | 23550 | 23650 | 23650 | 23550 | 660 |
| 508 | 20240226 | 101000 | 2214728100 | 23600 | 23550 | 23600 | 23550 | 364 |
| 509 | 20240226 | 100900 | 2206139650 | 23550 | 23550 | 23550 | 23450 | 1135 |
| 510 | 20240226 | 100800 | 2179481500 | 23550 | 23600 | 23600 | 23550 | 223 |
| 511 | 20240226 | 100700 | 2174227850 | 23550 | 23650 | 23650 | 23550 | 848 |
| 512 | 20240226 | 100600 | 2154204950 | 23650 | 23600 | 23650 | 23600 | 210 |
| 513 | 20240226 | 100500 | 2149248700 | 23600 | 23700 | 23700 | 23600 | 131 |
| 514 | 20240226 | 100400 | 2146156200 | 23600 | 23600 | 23700 | 23600 | 110 |
| 515 | 20240226 | 100300 | 2143560100 | 23650 | 23650 | 23650 | 23650 | 201 |
| 516 | 20240226 | 100200 | 2138806450 | 23700 | 23650 | 23700 | 23600 | 357 |
| 517 | 20240226 | 100100 | 2130371350 | 23650 | 23650 | 23650 | 23550 | 786 |
| 518 | 20240226 | 100000 | 2111795050 | 23650 | 23600 | 23650 | 23600 | 506 |
| 519 | 20240226 | 095900 | 2099853350 | 23600 | 23600 | 23600 | 23600 | 606 |
| 520 | 20240226 | 095800 | 2085551750 | 23550 | 23500 | 23550 | 23500 | 181 |
| 521 | 20240226 | 095700 | 2081297850 | 23500 | 23600 | 23600 | 23500 | 18 |
| 522 | 20240226 | 095600 | 2080873350 | 23550 | 23500 | 23550 | 23500 | 414 |
| 523 | 20240226 | 095500 | 2071136350 | 23450 | 23450 | 23550 | 23450 | 833 |
| 524 | 20240226 | 095400 | 2051588800 | 23500 | 23500 | 23600 | 23500 | 1719 |
| 525 | 20240226 | 095300 | 2011190200 | 23550 | 23650 | 23650 | 23550 | 88 |
| 526 | 20240226 | 095200 | 2009117350 | 23650 | 23600 | 23650 | 23550 | 661 |
| 527 | 20240226 | 095100 | 1993525050 | 23650 | 23650 | 23650 | 23600 | 328 |
| 528 | 20240226 | 095000 | 1985781700 | 23650 | 23650 | 23650 | 23650 | 31 |
| 529 | 20240226 | 094900 | 1985048550 | 23650 | 23650 | 23650 | 23600 | 109 |
| 530 | 20240226 | 094800 | 1982473800 | 23650 | 23600 | 23650 | 23600 | 104 |
| 531 | 20240226 | 094700 | 1980019200 | 23600 | 23600 | 23600 | 23600 | 775 |
| 532 | 20240226 | 094600 | 1961729200 | 23600 | 23550 | 23600 | 23550 | 60 |
| 533 | 20240226 | 094500 | 1960315200 | 23550 | 23600 | 23600 | 23550 | 195 |
| 534 | 20240226 | 094400 | 1955716950 | 23600 | 23650 | 23650 | 23600 | 1322 |
| 535 | 20240226 | 094300 | 1924517450 | 23600 | 23650 | 23700 | 23600 | 1278 |
| 536 | 20240226 | 094200 | 1894305650 | 23650 | 23650 | 23650 | 23600 | 247 |
| 537 | 20240226 | 094100 | 1888466550 | 23650 | 23700 | 23700 | 23650 | 1250 |
| 538 | 20240226 | 094000 | 1858887150 | 23700 | 23650 | 23700 | 23650 | 562 |
| 539 | 20240226 | 093900 | 1845592500 | 23650 | 23650 | 23650 | 23600 | 92 |
| 540 | 20240226 | 093800 | 1843418950 | 23650 | 23600 | 23650 | 23600 | 167 |
| 541 | 20240226 | 093700 | 1839469950 | 23600 | 23650 | 23650 | 23550 | 223 |
| 542 | 20240226 | 093600 | 1834211300 | 23650 | 23700 | 23700 | 23600 | 479 |
| 543 | 20240226 | 093500 | 1822904150 | 23700 | 23700 | 23700 | 23650 | 130 |
| 544 | 20240226 | 093400 | 1819823800 | 23650 | 23650 | 23700 | 23650 | 464 |
| 545 | 20240226 | 093300 | 1808839550 | 23700 | 23700 | 23700 | 23650 | 128 |
| 546 | 20240226 | 093200 | 1805811100 | 23700 | 23550 | 23700 | 23550 | 714 |
| 547 | 20240226 | 093100 | 1788939700 | 23600 | 23550 | 23600 | 23550 | 705 |
| 548 | 20240226 | 093000 | 1772323200 | 23600 | 23600 | 23650 | 23550 | 371 |
| 549 | 20240226 | 092900 | 1763568000 | 23550 | 23550 | 23600 | 23550 | 301 |
| 550 | 20240226 | 092800 | 1756473450 | 23550 | 23600 | 23600 | 23500 | 206 |
| 551 | 20240226 | 092700 | 1751620300 | 23550 | 23650 | 23650 | 23550 | 1085 |
| 552 | 20240226 | 092600 | 1726013350 | 23600 | 23550 | 23600 | 23550 | 1791 |
| 553 | 20240226 | 092500 | 1683799350 | 23500 | 23350 | 23500 | 23350 | 4599 |
| 554 | 20240226 | 092400 | 1576180400 | 23350 | 23450 | 23450 | 23350 | 262 |
| 555 | 20240226 | 092300 | 1570053500 | 23450 | 23400 | 23450 | 23400 | 603 |
| 556 | 20240226 | 092200 | 1555942000 | 23400 | 23400 | 23450 | 23400 | 423 |
| 557 | 20240226 | 092100 | 1546039950 | 23400 | 23300 | 23400 | 23250 | 3387 |
| 558 | 20240226 | 092000 | 1467081700 | 23250 | 23350 | 23350 | 23250 | 834 |
| 559 | 20240226 | 091900 | 1447655350 | 23350 | 23350 | 23400 | 23350 | 285 |
| 560 | 20240226 | 091800 | 1440994100 | 23250 | 23500 | 23500 | 23200 | 8075 |
| 561 | 20240226 | 091700 | 1252604400 | 23600 | 23650 | 23650 | 23450 | 1924 |
| 562 | 20240226 | 091600 | 1207418300 | 23600 | 23500 | 23700 | 23500 | 2137 |
| 563 | 20240226 | 091500 | 1157017450 | 23500 | 23650 | 23650 | 23500 | 2535 |
| 564 | 20240226 | 091400 | 1097309850 | 23600 | 23550 | 23650 | 23550 | 122 |
| 565 | 20240226 | 091300 | 1094427800 | 23550 | 23600 | 23650 | 23550 | 336 |
| 566 | 20240226 | 091200 | 1086514200 | 23550 | 23700 | 23750 | 23550 | 3280 |
| 567 | 20240226 | 091100 | 1008987100 | 23750 | 23750 | 23750 | 23700 | 311 |
| 568 | 20240226 | 091000 | 1001601500 | 23750 | 23600 | 23750 | 23600 | 2123 |
| 569 | 20240226 | 090900 | 951366000 | 23600 | 23600 | 23650 | 23550 | 1018 |
| 570 | 20240226 | 090800 | 927328350 | 23600 | 23700 | 23700 | 23600 | 278 |
| 571 | 20240226 | 090700 | 920766350 | 23650 | 23650 | 23650 | 23600 | 1728 |
| 572 | 20240226 | 090600 | 879930350 | 23600 | 23600 | 23650 | 23550 | 1991 |
| 573 | 20240226 | 090500 | 833007850 | 23600 | 23800 | 23800 | 23600 | 847 |
| 574 | 20240226 | 090400 | 812969800 | 23800 | 23700 | 23850 | 23700 | 583 |
| 575 | 20240226 | 090300 | 799124750 | 23600 | 23600 | 23650 | 23450 | 3831 |
| 576 | 20240226 | 090200 | 709060000 | 23600 | 23800 | 23800 | 23500 | 8736 |
| 577 | 20240226 | 090100 | 502312400 | 23900 | 23950 | 23950 | 23750 | 9541 |
| 578 | 20240226 | 090000 | 274841450 | 23950 | 23950 | 24050 | 23900 | 11179 |