32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 184400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 13192 |
| 3 | 20240226 | 184300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 4 | 20240226 | 184200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 5 | 20240226 | 184100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 6 | 20240226 | 184000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 7 | 20240226 | 183900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 8 | 20240226 | 183800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 9 | 20240226 | 183700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 10 | 20240226 | 183600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 11 | 20240226 | 183500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 12 | 20240226 | 183400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 13 | 20240226 | 183300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 14 | 20240226 | 183200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 15 | 20240226 | 183100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 16 | 20240226 | 183000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 17 | 20240226 | 182900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 18 | 20240226 | 182800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 19 | 20240226 | 182700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 20 | 20240226 | 182600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 21 | 20240226 | 182500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 22 | 20240226 | 182400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 23 | 20240226 | 182300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 24 | 20240226 | 182200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 25 | 20240226 | 182100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 26 | 20240226 | 182000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 27 | 20240226 | 181900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 28 | 20240226 | 181800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 29 | 20240226 | 181700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 30 | 20240226 | 181600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 31 | 20240226 | 181500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 32 | 20240226 | 181400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 13192 |
| 33 | 20240226 | 181300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 34 | 20240226 | 181200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 35 | 20240226 | 181100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 36 | 20240226 | 181000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 37 | 20240226 | 180900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 38 | 20240226 | 180800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 39 | 20240226 | 180700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 40 | 20240226 | 180600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 41 | 20240226 | 180500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 42 | 20240226 | 180400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 43 | 20240226 | 180300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 44 | 20240226 | 180200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 45 | 20240226 | 180100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 46 | 20240226 | 180000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 47 | 20240226 | 175900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 48 | 20240226 | 175800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 49 | 20240226 | 175700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 50 | 20240226 | 175600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 51 | 20240226 | 175500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 52 | 20240226 | 175400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 53 | 20240226 | 175300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 54 | 20240226 | 175200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 55 | 20240226 | 175100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 56 | 20240226 | 175000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 57 | 20240226 | 174900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 58 | 20240226 | 174800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 59 | 20240226 | 174700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 60 | 20240226 | 174600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 61 | 20240226 | 174500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 62 | 20240226 | 174400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 13192 |
| 63 | 20240226 | 174300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 64 | 20240226 | 174200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 65 | 20240226 | 174100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 66 | 20240226 | 174000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 67 | 20240226 | 173900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 68 | 20240226 | 173800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 69 | 20240226 | 173700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 70 | 20240226 | 173600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 71 | 20240226 | 173500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 72 | 20240226 | 173400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 73 | 20240226 | 173300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 74 | 20240226 | 173200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 75 | 20240226 | 173100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 76 | 20240226 | 173000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 77 | 20240226 | 172900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 78 | 20240226 | 172800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 79 | 20240226 | 172700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 80 | 20240226 | 172600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 81 | 20240226 | 172500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 82 | 20240226 | 172400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 83 | 20240226 | 172300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 84 | 20240226 | 172200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 85 | 20240226 | 172100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 86 | 20240226 | 172000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 87 | 20240226 | 171900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 88 | 20240226 | 171800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 89 | 20240226 | 171700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 90 | 20240226 | 171600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 91 | 20240226 | 171500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 92 | 20240226 | 171400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 13192 |
| 93 | 20240226 | 171300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 94 | 20240226 | 171200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 95 | 20240226 | 171100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 96 | 20240226 | 171000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 97 | 20240226 | 170900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 98 | 20240226 | 170800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 99 | 20240226 | 170700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 100 | 20240226 | 170600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 101 | 20240226 | 170500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 102 | 20240226 | 170400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 103 | 20240226 | 170300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 104 | 20240226 | 170200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 105 | 20240226 | 170100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 106 | 20240226 | 170000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 107 | 20240226 | 165900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 108 | 20240226 | 165800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 109 | 20240226 | 165700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 110 | 20240226 | 165600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 111 | 20240226 | 165500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 112 | 20240226 | 165400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 113 | 20240226 | 165300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 114 | 20240226 | 165200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 115 | 20240226 | 165100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 116 | 20240226 | 165000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 117 | 20240226 | 164900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 118 | 20240226 | 164800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 119 | 20240226 | 164700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 120 | 20240226 | 164600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 121 | 20240226 | 164500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 122 | 20240226 | 164400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 13192 |
| 123 | 20240226 | 164300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 124 | 20240226 | 164200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 125 | 20240226 | 164100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 126 | 20240226 | 164000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 127 | 20240226 | 163900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 128 | 20240226 | 163800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 129 | 20240226 | 163700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 130 | 20240226 | 163600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 131 | 20240226 | 163500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 132 | 20240226 | 163400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 133 | 20240226 | 163300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 134 | 20240226 | 163200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 135 | 20240226 | 163100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 136 | 20240226 | 163000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 137 | 20240226 | 162900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 138 | 20240226 | 162800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 139 | 20240226 | 162700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 140 | 20240226 | 162600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 141 | 20240226 | 162500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 142 | 20240226 | 162400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 143 | 20240226 | 162300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 144 | 20240226 | 162200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 145 | 20240226 | 162100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 146 | 20240226 | 162000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 147 | 20240226 | 161900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 148 | 20240226 | 161800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 149 | 20240226 | 161700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 150 | 20240226 | 161600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 151 | 20240226 | 161500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 152 | 20240226 | 161400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 13192 |
| 153 | 20240226 | 161300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 154 | 20240226 | 161200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 155 | 20240226 | 161100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 156 | 20240226 | 161000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 157 | 20240226 | 160900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 158 | 20240226 | 160800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 159 | 20240226 | 160700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 160 | 20240226 | 160600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 161 | 20240226 | 160500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 162 | 20240226 | 160400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 163 | 20240226 | 160300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 164 | 20240226 | 160200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 165 | 20240226 | 160100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 166 | 20240226 | 160000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 167 | 20240226 | 155900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 168 | 20240226 | 155800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 169 | 20240226 | 155700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 170 | 20240226 | 155600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 171 | 20240226 | 155500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 172 | 20240226 | 155400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 173 | 20240226 | 155300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 174 | 20240226 | 155200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 175 | 20240226 | 155100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 176 | 20240226 | 155000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 177 | 20240226 | 154900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 178 | 20240226 | 154800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 179 | 20240226 | 154700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 180 | 20240226 | 154600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 181 | 20240226 | 154500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 182 | 20240226 | 154400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 13192 |
| 183 | 20240226 | 154300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 184 | 20240226 | 154200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 185 | 20240226 | 154100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 186 | 20240226 | 154000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 187 | 20240226 | 153900 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 188 | 20240226 | 153800 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 189 | 20240226 | 153700 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 190 | 20240226 | 153600 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 191 | 20240226 | 153500 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 192 | 20240226 | 153400 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 193 | 20240226 | 153300 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 194 | 20240226 | 153200 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 195 | 20240226 | 153100 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 196 | 20240226 | 153000 | 26381307050 | 36150 | 36150 | 36150 | 36150 | 13192 |
| 197 | 20240226 | 152900 | 25904416250 | 36150 | 36150 | 36150 | 36150 | 0 |
| 198 | 20240226 | 152800 | 25904416250 | 36150 | 36150 | 36150 | 36150 | 0 |
| 199 | 20240226 | 152700 | 25904416250 | 36150 | 36150 | 36150 | 36150 | 0 |
| 200 | 20240226 | 152600 | 25904416250 | 36150 | 36150 | 36150 | 36150 | 0 |
| 201 | 20240226 | 152500 | 25904416250 | 36150 | 36150 | 36150 | 36150 | 0 |
| 202 | 20240226 | 152400 | 25904416250 | 36150 | 36150 | 36150 | 36150 | 0 |
| 203 | 20240226 | 152300 | 25904416250 | 36150 | 36150 | 36150 | 36150 | 0 |
| 204 | 20240226 | 152200 | 25904416250 | 36150 | 36150 | 36150 | 36150 | 0 |
| 205 | 20240226 | 152100 | 25904416250 | 36150 | 36150 | 36150 | 36150 | 0 |
| 206 | 20240226 | 152000 | 25904416250 | 36150 | 36150 | 36150 | 36150 | 0 |
| 207 | 20240226 | 151900 | 25904416250 | 36150 | 36150 | 36200 | 36100 | 1074 |
| 208 | 20240226 | 151800 | 25865592950 | 36100 | 36100 | 36150 | 36050 | 883 |
| 209 | 20240226 | 151700 | 25833701600 | 36100 | 36150 | 36200 | 36050 | 7582 |
| 210 | 20240226 | 151600 | 25559944800 | 36150 | 36150 | 36200 | 36100 | 1194 |
| 211 | 20240226 | 151500 | 25516783600 | 36150 | 36150 | 36200 | 36100 | 1629 |
| 212 | 20240226 | 151400 | 25457905150 | 36150 | 36150 | 36150 | 36150 | 1572 |
| 213 | 20240226 | 151300 | 25401077350 | 36150 | 36100 | 36200 | 36050 | 1909 |
| 214 | 20240226 | 151200 | 25332142950 | 36100 | 36150 | 36150 | 36050 | 2297 |
| 215 | 20240226 | 151100 | 25249245700 | 36100 | 36100 | 36200 | 36100 | 1188 |
| 216 | 20240226 | 151000 | 25206339850 | 36150 | 36050 | 36150 | 36050 | 2080 |
| 217 | 20240226 | 150900 | 25131171500 | 36100 | 36150 | 36150 | 36100 | 1538 |
| 218 | 20240226 | 150800 | 25075649250 | 36150 | 36100 | 36150 | 36100 | 626 |
| 219 | 20240226 | 150700 | 25053049550 | 36150 | 36100 | 36150 | 36100 | 1231 |
| 220 | 20240226 | 150600 | 25008580500 | 36100 | 36100 | 36150 | 36100 | 1673 |
| 221 | 20240226 | 150500 | 24948185150 | 36100 | 36100 | 36100 | 36050 | 2608 |
| 222 | 20240226 | 150400 | 24854044450 | 36100 | 36150 | 36150 | 36100 | 1377 |
| 223 | 20240226 | 150300 | 24804326400 | 36100 | 36100 | 36150 | 36100 | 920 |
| 224 | 20240226 | 150200 | 24771093200 | 36150 | 36100 | 36150 | 36100 | 2731 |
| 225 | 20240226 | 150100 | 24672443900 | 36100 | 36050 | 36100 | 36050 | 766 |
| 226 | 20240226 | 150000 | 24644797750 | 36050 | 36000 | 36100 | 36000 | 912 |
| 227 | 20240226 | 145900 | 24611923750 | 36000 | 36100 | 36150 | 36000 | 7224 |
| 228 | 20240226 | 145800 | 24351696450 | 36100 | 36100 | 36150 | 36100 | 861 |
| 229 | 20240226 | 145700 | 24320614300 | 36100 | 36050 | 36150 | 36050 | 725 |
| 230 | 20240226 | 145600 | 24294436000 | 36050 | 36100 | 36150 | 36050 | 1585 |
| 231 | 20240226 | 145500 | 24237221600 | 36100 | 36100 | 36150 | 36050 | 1552 |
| 232 | 20240226 | 145400 | 24181225800 | 36100 | 36150 | 36150 | 36100 | 906 |
| 233 | 20240226 | 145300 | 24148495200 | 36150 | 36100 | 36200 | 36100 | 1298 |
| 234 | 20240226 | 145200 | 24101580650 | 36100 | 36150 | 36150 | 36100 | 599 |
| 235 | 20240226 | 145100 | 24079954150 | 36100 | 36150 | 36200 | 36100 | 2178 |
| 236 | 20240226 | 145000 | 24001257950 | 36150 | 36050 | 36200 | 36050 | 1282 |
| 237 | 20240226 | 144900 | 23955009950 | 36100 | 36100 | 36100 | 36050 | 2229 |
| 238 | 20240226 | 144800 | 23874543100 | 36100 | 36200 | 36200 | 36100 | 4148 |
| 239 | 20240226 | 144700 | 23724573850 | 36200 | 36200 | 36250 | 36200 | 1233 |
| 240 | 20240226 | 144600 | 23679937000 | 36200 | 36200 | 36250 | 36200 | 1903 |
| 241 | 20240226 | 144500 | 23611045650 | 36200 | 36250 | 36250 | 36200 | 278 |
| 242 | 20240226 | 144400 | 23600981950 | 36250 | 36250 | 36250 | 36200 | 2068 |
| 243 | 20240226 | 144300 | 23526051650 | 36300 | 36250 | 36300 | 36250 | 989 |
| 244 | 20240226 | 144200 | 23490194850 | 36250 | 36250 | 36300 | 36250 | 366 |
| 245 | 20240226 | 144100 | 23476926950 | 36250 | 36250 | 36300 | 36250 | 464 |
| 246 | 20240226 | 144000 | 23460099350 | 36300 | 36250 | 36300 | 36250 | 386 |
| 247 | 20240226 | 143900 | 23446103350 | 36250 | 36300 | 36300 | 36250 | 209 |
| 248 | 20240226 | 143800 | 23438522950 | 36250 | 36250 | 36300 | 36250 | 486 |
| 249 | 20240226 | 143700 | 23420902950 | 36300 | 36250 | 36300 | 36250 | 533 |
| 250 | 20240226 | 143600 | 23401580950 | 36250 | 36300 | 36350 | 36250 | 5450 |
| 251 | 20240226 | 143500 | 23203930950 | 36350 | 36350 | 36350 | 36300 | 627 |
| 252 | 20240226 | 143400 | 23181152350 | 36350 | 36350 | 36350 | 36300 | 1742 |
| 253 | 20240226 | 143300 | 23117843950 | 36350 | 36350 | 36400 | 36350 | 275 |
| 254 | 20240226 | 143200 | 23107847150 | 36350 | 36350 | 36400 | 36350 | 217 |
| 255 | 20240226 | 143100 | 23099957200 | 36400 | 36350 | 36400 | 36350 | 648 |
| 256 | 20240226 | 143000 | 23076397750 | 36300 | 36350 | 36350 | 36300 | 1968 |
| 257 | 20240226 | 142900 | 23004864350 | 36300 | 36350 | 36400 | 36300 | 1158 |
| 258 | 20240226 | 142800 | 22962784700 | 36350 | 36350 | 36400 | 36350 | 1138 |
| 259 | 20240226 | 142700 | 22921411600 | 36350 | 36350 | 36400 | 36350 | 508 |
| 260 | 20240226 | 142600 | 22902945450 | 36400 | 36350 | 36400 | 36350 | 363 |
| 261 | 20240226 | 142500 | 22889734050 | 36350 | 36350 | 36400 | 36350 | 1750 |
| 262 | 20240226 | 142400 | 22826046550 | 36350 | 36400 | 36450 | 36350 | 2426 |
| 263 | 20240226 | 142300 | 22737738200 | 36400 | 36450 | 36450 | 36400 | 1279 |
| 264 | 20240226 | 142200 | 22691172550 | 36400 | 36400 | 36450 | 36400 | 757 |
| 265 | 20240226 | 142100 | 22663597650 | 36400 | 36450 | 36450 | 36400 | 828 |
| 266 | 20240226 | 142000 | 22633446050 | 36450 | 36450 | 36500 | 36400 | 3025 |
| 267 | 20240226 | 141900 | 22523223000 | 36400 | 36450 | 36450 | 36400 | 5366 |
| 268 | 20240226 | 141800 | 22327877500 | 36450 | 36450 | 36500 | 36450 | 611 |
| 269 | 20240226 | 141700 | 22305606500 | 36450 | 36450 | 36500 | 36400 | 1438 |
| 270 | 20240226 | 141600 | 22253193100 | 36450 | 36400 | 36450 | 36400 | 2233 |
| 271 | 20240226 | 141500 | 22171808250 | 36400 | 36400 | 36450 | 36400 | 666 |
| 272 | 20240226 | 141400 | 22147565550 | 36450 | 36400 | 36450 | 36400 | 403 |
| 273 | 20240226 | 141300 | 22132885250 | 36400 | 36350 | 36450 | 36300 | 4169 |
| 274 | 20240226 | 141200 | 21981245000 | 36350 | 36300 | 36350 | 36250 | 671 |
| 275 | 20240226 | 141100 | 21956876600 | 36250 | 36300 | 36400 | 36250 | 2662 |
| 276 | 20240226 | 141000 | 21860153150 | 36300 | 36300 | 36350 | 36300 | 284 |
| 277 | 20240226 | 140900 | 21849841100 | 36300 | 36200 | 36350 | 36200 | 562 |
| 278 | 20240226 | 140800 | 21829440250 | 36200 | 36350 | 36350 | 36200 | 3459 |
| 279 | 20240226 | 140700 | 21703979050 | 36300 | 36250 | 36300 | 36250 | 1298 |
| 280 | 20240226 | 140600 | 21656867200 | 36300 | 36250 | 36300 | 36250 | 332 |
| 281 | 20240226 | 140500 | 21644821150 | 36250 | 36250 | 36300 | 36250 | 2730 |
| 282 | 20240226 | 140400 | 21545794000 | 36250 | 36300 | 36300 | 36250 | 269 |
| 283 | 20240226 | 140300 | 21536042700 | 36250 | 36250 | 36300 | 36250 | 1804 |
| 284 | 20240226 | 140200 | 21470619250 | 36250 | 36200 | 36300 | 36200 | 2130 |
| 285 | 20240226 | 140100 | 21393392450 | 36200 | 36150 | 36200 | 36150 | 1405 |
| 286 | 20240226 | 140000 | 21342533300 | 36150 | 36150 | 36200 | 36150 | 547 |
| 287 | 20240226 | 135900 | 21322752150 | 36200 | 36200 | 36250 | 36150 | 990 |
| 288 | 20240226 | 135800 | 21286923850 | 36200 | 36150 | 36200 | 36150 | 1135 |
| 289 | 20240226 | 135700 | 21245850600 | 36150 | 36150 | 36200 | 36100 | 2452 |
| 290 | 20240226 | 135600 | 21157150200 | 36150 | 36150 | 36200 | 36100 | 924 |
| 291 | 20240226 | 135500 | 21123747250 | 36150 | 36200 | 36200 | 36100 | 630 |
| 292 | 20240226 | 135400 | 21100982350 | 36100 | 36100 | 36200 | 36100 | 965 |
| 293 | 20240226 | 135300 | 21066097900 | 36100 | 36150 | 36200 | 36000 | 2665 |
| 294 | 20240226 | 135200 | 20969864550 | 36150 | 36150 | 36200 | 36100 | 442 |
| 295 | 20240226 | 135100 | 20953893050 | 36150 | 36100 | 36200 | 36100 | 2376 |
| 296 | 20240226 | 135000 | 20868014400 | 36100 | 36100 | 36150 | 36050 | 785 |
| 297 | 20240226 | 134900 | 20839674850 | 36100 | 36050 | 36150 | 36050 | 654 |
| 298 | 20240226 | 134800 | 20816066500 | 36050 | 36100 | 36100 | 36050 | 517 |
| 299 | 20240226 | 134700 | 20797410050 | 36100 | 36100 | 36150 | 36100 | 592 |
| 300 | 20240226 | 134600 | 20776038350 | 36100 | 36100 | 36150 | 36100 | 303 |
| 301 | 20240226 | 134500 | 20765099700 | 36100 | 36100 | 36150 | 36100 | 436 |
| 302 | 20240226 | 134400 | 20749360000 | 36100 | 36000 | 36150 | 36000 | 2452 |
| 303 | 20240226 | 134300 | 20660836200 | 36000 | 36050 | 36050 | 36000 | 577 |
| 304 | 20240226 | 134200 | 20640044100 | 36050 | 36050 | 36050 | 36050 | 778 |
| 305 | 20240226 | 134100 | 20611997200 | 36050 | 36000 | 36050 | 36000 | 687 |
| 306 | 20240226 | 134000 | 20587251800 | 36000 | 36050 | 36050 | 36000 | 500 |
| 307 | 20240226 | 133900 | 20569241000 | 36050 | 36000 | 36050 | 36000 | 602 |
| 308 | 20240226 | 133800 | 20547544800 | 36000 | 36050 | 36050 | 36000 | 192 |
| 309 | 20240226 | 133700 | 20540627700 | 36000 | 36000 | 36050 | 36000 | 1007 |
| 310 | 20240226 | 133600 | 20504354700 | 36000 | 36000 | 36050 | 36000 | 422 |
| 311 | 20240226 | 133500 | 20489155150 | 36000 | 36050 | 36100 | 36000 | 412 |
| 312 | 20240226 | 133400 | 20474313250 | 36050 | 36000 | 36100 | 36000 | 1022 |
| 313 | 20240226 | 133300 | 20437474650 | 36000 | 36000 | 36050 | 36000 | 515 |
| 314 | 20240226 | 133200 | 20418920700 | 36000 | 36000 | 36050 | 36000 | 541 |
| 315 | 20240226 | 133100 | 20399438050 | 36000 | 36050 | 36050 | 36000 | 1634 |
| 316 | 20240226 | 133000 | 20340588150 | 36000 | 36050 | 36050 | 36000 | 291 |
| 317 | 20240226 | 132900 | 20330112100 | 36000 | 36000 | 36050 | 36000 | 892 |
| 318 | 20240226 | 132800 | 20297999500 | 36000 | 36000 | 36050 | 36000 | 515 |
| 319 | 20240226 | 132700 | 20279459350 | 36050 | 36000 | 36050 | 36000 | 315 |
| 320 | 20240226 | 132600 | 20268116300 | 36050 | 36050 | 36050 | 36000 | 600 |
| 321 | 20240226 | 132500 | 20246493300 | 36000 | 36000 | 36050 | 36000 | 1201 |
| 322 | 20240226 | 132400 | 20203232700 | 36000 | 36000 | 36000 | 36000 | 187 |
| 323 | 20240226 | 132300 | 20196500700 | 36000 | 36050 | 36050 | 36000 | 353 |
| 324 | 20240226 | 132200 | 20183790550 | 36050 | 35950 | 36050 | 35950 | 198 |
| 325 | 20240226 | 132100 | 20176666100 | 35950 | 36000 | 36000 | 35950 | 277 |
| 326 | 20240226 | 132000 | 20166703900 | 36000 | 36000 | 36000 | 35950 | 6541 |
| 327 | 20240226 | 131900 | 19931526800 | 36000 | 36000 | 36050 | 36000 | 865 |
| 328 | 20240226 | 131800 | 19900386550 | 36000 | 36000 | 36050 | 36000 | 240 |
| 329 | 20240226 | 131700 | 19891746400 | 36000 | 36000 | 36000 | 36000 | 256 |
| 330 | 20240226 | 131600 | 19882530400 | 36000 | 36000 | 36050 | 36000 | 1090 |
| 331 | 20240226 | 131500 | 19843290350 | 36000 | 36000 | 36050 | 36000 | 1109 |
| 332 | 20240226 | 131400 | 19803358550 | 36000 | 36000 | 36050 | 36000 | 290 |
| 333 | 20240226 | 131300 | 19792910300 | 36000 | 36000 | 36050 | 36000 | 378 |
| 334 | 20240226 | 131200 | 19779302250 | 36000 | 36000 | 36050 | 36000 | 316 |
| 335 | 20240226 | 131100 | 19767925900 | 36050 | 36000 | 36050 | 35950 | 2290 |
| 336 | 20240226 | 131000 | 19685437050 | 36000 | 35950 | 36000 | 35900 | 1224 |
| 337 | 20240226 | 130900 | 19641434150 | 35950 | 35950 | 36000 | 35950 | 911 |
| 338 | 20240226 | 130800 | 19608683450 | 35950 | 36000 | 36050 | 35950 | 1124 |
| 339 | 20240226 | 130700 | 19568238550 | 36000 | 36000 | 36050 | 36000 | 247 |
| 340 | 20240226 | 130600 | 19559346500 | 36000 | 36000 | 36050 | 36000 | 854 |
| 341 | 20240226 | 130500 | 19528601900 | 36000 | 36000 | 36050 | 36000 | 492 |
| 342 | 20240226 | 130400 | 19510889700 | 36050 | 36000 | 36050 | 36000 | 355 |
| 343 | 20240226 | 130300 | 19498108350 | 36000 | 36000 | 36000 | 36000 | 379 |
| 344 | 20240226 | 130200 | 19484464350 | 36000 | 36000 | 36050 | 36000 | 425 |
| 345 | 20240226 | 130100 | 19469161200 | 36000 | 35950 | 36050 | 35950 | 1893 |
| 346 | 20240226 | 130000 | 19401033050 | 36000 | 36000 | 36000 | 35950 | 653 |
| 347 | 20240226 | 125900 | 19377557400 | 35950 | 35950 | 36000 | 35950 | 511 |
| 348 | 20240226 | 125800 | 19359185950 | 36000 | 36000 | 36000 | 35950 | 251 |
| 349 | 20240226 | 125700 | 19350160150 | 36000 | 35950 | 36000 | 35950 | 370 |
| 350 | 20240226 | 125600 | 19336857650 | 35950 | 36000 | 36050 | 35950 | 420 |
| 351 | 20240226 | 125500 | 19321741000 | 35950 | 36000 | 36000 | 35950 | 915 |
| 352 | 20240226 | 125400 | 19288809150 | 36000 | 36000 | 36050 | 36000 | 347 |
| 353 | 20240226 | 125300 | 19276317100 | 36000 | 36000 | 36100 | 36000 | 866 |
| 354 | 20240226 | 125200 | 19245108300 | 36000 | 36050 | 36050 | 36000 | 912 |
| 355 | 20240226 | 125100 | 19212236700 | 36000 | 36000 | 36050 | 36000 | 617 |
| 356 | 20240226 | 125000 | 19190023200 | 36000 | 36000 | 36050 | 36000 | 197 |
| 357 | 20240226 | 124900 | 19182930900 | 36000 | 36000 | 36050 | 36000 | 406 |
| 358 | 20240226 | 124800 | 19168314800 | 36050 | 36050 | 36050 | 36000 | 549 |
| 359 | 20240226 | 124700 | 19148528150 | 36050 | 36100 | 36100 | 36050 | 434 |
| 360 | 20240226 | 124600 | 19132882250 | 36100 | 36050 | 36100 | 36000 | 249 |
| 361 | 20240226 | 124500 | 19123907200 | 36050 | 36050 | 36100 | 36050 | 471 |
| 362 | 20240226 | 124400 | 19106923000 | 36050 | 36100 | 36100 | 36050 | 394 |
| 363 | 20240226 | 124300 | 19092718850 | 36050 | 36050 | 36100 | 36000 | 1125 |
| 364 | 20240226 | 124200 | 19052166450 | 36050 | 36050 | 36100 | 36050 | 1953 |
| 365 | 20240226 | 124100 | 18981686500 | 36050 | 36000 | 36100 | 36000 | 1316 |
| 366 | 20240226 | 124000 | 18934251300 | 36000 | 36000 | 36050 | 36000 | 1705 |
| 367 | 20240226 | 123900 | 18872804250 | 36000 | 36050 | 36050 | 36000 | 1525 |
| 368 | 20240226 | 123800 | 18817840000 | 36050 | 36050 | 36100 | 36050 | 377 |
| 369 | 20240226 | 123700 | 18804245650 | 36050 | 36050 | 36050 | 36050 | 578 |
| 370 | 20240226 | 123600 | 18783408750 | 36050 | 36100 | 36100 | 36050 | 1787 |
| 371 | 20240226 | 123500 | 18718956300 | 36050 | 36000 | 36050 | 36000 | 620 |
| 372 | 20240226 | 123400 | 18696625900 | 36050 | 36050 | 36100 | 36000 | 877 |
| 373 | 20240226 | 123300 | 18665004000 | 36050 | 36100 | 36100 | 36050 | 486 |
| 374 | 20240226 | 123200 | 18647480400 | 36100 | 36050 | 36100 | 36050 | 494 |
| 375 | 20240226 | 123100 | 18629661300 | 36050 | 36050 | 36100 | 36050 | 352 |
| 376 | 20240226 | 123000 | 18616969800 | 36100 | 36050 | 36100 | 36050 | 344 |
| 377 | 20240226 | 122900 | 18604568000 | 36050 | 36000 | 36050 | 35950 | 1174 |
| 378 | 20240226 | 122800 | 18562284050 | 36000 | 36000 | 36050 | 36000 | 422 |
| 379 | 20240226 | 122700 | 18547091550 | 36000 | 35950 | 36000 | 35950 | 440 |
| 380 | 20240226 | 122600 | 18531267600 | 36000 | 36000 | 36050 | 35950 | 523 |
| 381 | 20240226 | 122500 | 18512447150 | 36000 | 35950 | 36000 | 35950 | 679 |
| 382 | 20240226 | 122400 | 18488014100 | 35950 | 36000 | 36000 | 35950 | 690 |
| 383 | 20240226 | 122300 | 18463195000 | 36000 | 36000 | 36000 | 35950 | 500 |
| 384 | 20240226 | 122200 | 18445208900 | 35950 | 36050 | 36050 | 35950 | 644 |
| 385 | 20240226 | 122100 | 18422040650 | 36050 | 35950 | 36050 | 35950 | 196 |
| 386 | 20240226 | 122000 | 18414992400 | 36000 | 36000 | 36050 | 36000 | 422 |
| 387 | 20240226 | 121900 | 18399799350 | 36000 | 36050 | 36050 | 36000 | 600 |
| 388 | 20240226 | 121800 | 18378183700 | 36050 | 36050 | 36050 | 36000 | 1039 |
| 389 | 20240226 | 121700 | 18340772250 | 36000 | 36000 | 36050 | 36000 | 354 |
| 390 | 20240226 | 121600 | 18328026900 | 36000 | 35950 | 36000 | 35950 | 2591 |
| 391 | 20240226 | 121500 | 18234853900 | 35950 | 36000 | 36000 | 35950 | 402 |
| 392 | 20240226 | 121400 | 18220385700 | 36000 | 36000 | 36050 | 35950 | 510 |
| 393 | 20240226 | 121300 | 18202025000 | 36000 | 36000 | 36100 | 36000 | 520 |
| 394 | 20240226 | 121200 | 18183294200 | 36000 | 36050 | 36050 | 36000 | 619 |
| 395 | 20240226 | 121100 | 18160999950 | 36050 | 36000 | 36050 | 36000 | 148 |
| 396 | 20240226 | 121000 | 18155669200 | 36050 | 36050 | 36050 | 36000 | 753 |
| 397 | 20240226 | 120900 | 18128557350 | 36050 | 36000 | 36050 | 36000 | 873 |
| 398 | 20240226 | 120800 | 18097122550 | 36000 | 36000 | 36050 | 36000 | 2407 |
| 399 | 20240226 | 120700 | 18010469950 | 36000 | 36050 | 36100 | 36000 | 796 |
| 400 | 20240226 | 120600 | 17981774200 | 36100 | 36050 | 36100 | 36050 | 551 |
| 401 | 20240226 | 120500 | 17961896950 | 36050 | 36100 | 36100 | 36050 | 328 |
| 402 | 20240226 | 120400 | 17950072250 | 36100 | 36050 | 36100 | 36050 | 653 |
| 403 | 20240226 | 120300 | 17926517350 | 36050 | 36050 | 36100 | 36050 | 164 |
| 404 | 20240226 | 120200 | 17920605100 | 36050 | 36150 | 36150 | 36050 | 353 |
| 405 | 20240226 | 120100 | 17907869400 | 36050 | 36150 | 36200 | 36050 | 523 |
| 406 | 20240226 | 120000 | 17888983350 | 36200 | 36150 | 36200 | 36100 | 918 |
| 407 | 20240226 | 115900 | 17855800150 | 36150 | 36150 | 36150 | 36100 | 583 |
| 408 | 20240226 | 115800 | 17834731700 | 36100 | 36050 | 36150 | 36050 | 3547 |
| 409 | 20240226 | 115700 | 17706692900 | 36050 | 36050 | 36100 | 36050 | 324 |
| 410 | 20240226 | 115600 | 17695005150 | 36100 | 36050 | 36100 | 36050 | 860 |
| 411 | 20240226 | 115500 | 17664002050 | 36050 | 36050 | 36100 | 36000 | 289 |
| 412 | 20240226 | 115400 | 17653586650 | 36050 | 36050 | 36100 | 36000 | 631 |
| 413 | 20240226 | 115300 | 17630857300 | 36050 | 36050 | 36050 | 36000 | 1527 |
| 414 | 20240226 | 115200 | 17575816000 | 36000 | 36050 | 36050 | 36000 | 1300 |
| 415 | 20240226 | 115100 | 17528953200 | 36050 | 36050 | 36100 | 36050 | 699 |
| 416 | 20240226 | 115000 | 17503753550 | 36050 | 36050 | 36100 | 36000 | 500 |
| 417 | 20240226 | 114900 | 17485727350 | 36050 | 36050 | 36050 | 36000 | 435 |
| 418 | 20240226 | 114800 | 17470056150 | 36100 | 36100 | 36100 | 36000 | 792 |
| 419 | 20240226 | 114700 | 17441511500 | 36050 | 36050 | 36050 | 36000 | 327 |
| 420 | 20240226 | 114600 | 17429723300 | 36050 | 36000 | 36100 | 36000 | 2373 |
| 421 | 20240226 | 114500 | 17344188800 | 36000 | 36000 | 36050 | 36000 | 213 |
| 422 | 20240226 | 114400 | 17336520600 | 36000 | 36000 | 36050 | 36000 | 647 |
| 423 | 20240226 | 114300 | 17313228100 | 35950 | 35950 | 36000 | 35950 | 808 |
| 424 | 20240226 | 114200 | 17284156800 | 35950 | 35900 | 36000 | 35900 | 1528 |
| 425 | 20240226 | 114100 | 17229201050 | 35900 | 35900 | 35900 | 35900 | 182 |
| 426 | 20240226 | 114000 | 17222667250 | 35950 | 35900 | 35950 | 35900 | 478 |
| 427 | 20240226 | 113900 | 17205505300 | 35900 | 35900 | 35900 | 35900 | 213 |
| 428 | 20240226 | 113800 | 17197858600 | 35900 | 35950 | 35950 | 35900 | 440 |
| 429 | 20240226 | 113700 | 17182061400 | 35900 | 35900 | 35950 | 35900 | 381 |
| 430 | 20240226 | 113600 | 17168380600 | 35900 | 35900 | 36000 | 35850 | 1267 |
| 431 | 20240226 | 113500 | 17122863200 | 35900 | 35900 | 35900 | 35900 | 1134 |
| 432 | 20240226 | 113400 | 17082152600 | 35900 | 35900 | 35900 | 35850 | 458 |
| 433 | 20240226 | 113300 | 17065713650 | 35850 | 35900 | 35950 | 35850 | 1459 |
| 434 | 20240226 | 113200 | 17013333050 | 35950 | 35950 | 35950 | 35900 | 1383 |
| 435 | 20240226 | 113100 | 16963681900 | 35900 | 35900 | 36000 | 35900 | 643 |
| 436 | 20240226 | 113000 | 16940581700 | 35900 | 36000 | 36000 | 35900 | 491 |
| 437 | 20240226 | 112900 | 16922945900 | 35950 | 35950 | 36000 | 35950 | 407 |
| 438 | 20240226 | 112800 | 16908312900 | 35950 | 36000 | 36050 | 35950 | 692 |
| 439 | 20240226 | 112700 | 16883413550 | 36000 | 36000 | 36050 | 36000 | 317 |
| 440 | 20240226 | 112600 | 16872001500 | 36000 | 36050 | 36050 | 36000 | 473 |
| 441 | 20240226 | 112500 | 16854968750 | 36000 | 35950 | 36050 | 35900 | 1077 |
| 442 | 20240226 | 112400 | 16816223300 | 35950 | 36050 | 36050 | 35950 | 1389 |
| 443 | 20240226 | 112300 | 16766272450 | 36000 | 35950 | 36000 | 35950 | 766 |
| 444 | 20240226 | 112200 | 16738710550 | 35950 | 36050 | 36050 | 35950 | 2236 |
| 445 | 20240226 | 112100 | 16658216450 | 36050 | 36000 | 36050 | 36000 | 300 |
| 446 | 20240226 | 112000 | 16647412550 | 36000 | 36000 | 36000 | 36000 | 535 |
| 447 | 20240226 | 111900 | 16628152550 | 36000 | 36000 | 36000 | 36000 | 721 |
| 448 | 20240226 | 111800 | 16602196550 | 36000 | 36000 | 36050 | 36000 | 502 |
| 449 | 20240226 | 111700 | 16584123300 | 35950 | 36000 | 36050 | 35950 | 537 |
| 450 | 20240226 | 111600 | 16564785450 | 36000 | 35950 | 36050 | 35950 | 2829 |
| 451 | 20240226 | 111500 | 16462942150 | 35900 | 35950 | 35950 | 35900 | 340 |
| 452 | 20240226 | 111400 | 16450722400 | 35950 | 35900 | 35950 | 35850 | 1145 |
| 453 | 20240226 | 111300 | 16409593900 | 35900 | 35850 | 35900 | 35850 | 468 |
| 454 | 20240226 | 111200 | 16392813250 | 35850 | 35950 | 35950 | 35850 | 2197 |
| 455 | 20240226 | 111100 | 16313923300 | 35950 | 35850 | 35950 | 35850 | 814 |
| 456 | 20240226 | 111000 | 16284710350 | 35900 | 35850 | 35950 | 35850 | 449 |
| 457 | 20240226 | 110900 | 16268603850 | 35850 | 35800 | 35900 | 35800 | 2338 |
| 458 | 20240226 | 110800 | 16184749750 | 35800 | 35800 | 35850 | 35800 | 1048 |
| 459 | 20240226 | 110700 | 16147229750 | 35800 | 35800 | 35850 | 35800 | 438 |
| 460 | 20240226 | 110600 | 16131545950 | 35800 | 35800 | 35850 | 35750 | 966 |
| 461 | 20240226 | 110500 | 16096973400 | 35750 | 35800 | 35850 | 35750 | 1892 |
| 462 | 20240226 | 110400 | 16029257250 | 35850 | 35850 | 35850 | 35800 | 1451 |
| 463 | 20240226 | 110300 | 15977302250 | 35850 | 35850 | 35850 | 35800 | 653 |
| 464 | 20240226 | 110200 | 15953922900 | 35850 | 35850 | 35900 | 35750 | 10970 |
| 465 | 20240226 | 110100 | 15561126500 | 35900 | 35850 | 35900 | 35850 | 1088 |
| 466 | 20240226 | 110000 | 15522121350 | 35850 | 35850 | 35900 | 35800 | 1837 |
| 467 | 20240226 | 105900 | 15456230100 | 35850 | 35900 | 35900 | 35850 | 7410 |
| 468 | 20240226 | 105800 | 15190552450 | 35900 | 35900 | 35950 | 35850 | 2306 |
| 469 | 20240226 | 105700 | 15107833650 | 35900 | 35850 | 35900 | 35850 | 1214 |
| 470 | 20240226 | 105600 | 15064304550 | 35900 | 35900 | 35900 | 35850 | 1380 |
| 471 | 20240226 | 105500 | 15014797800 | 35900 | 35900 | 35950 | 35850 | 1965 |
| 472 | 20240226 | 105400 | 14944267100 | 35900 | 35900 | 35950 | 35850 | 1304 |
| 473 | 20240226 | 105300 | 14897446050 | 35900 | 36000 | 36000 | 35900 | 9698 |
| 474 | 20240226 | 105200 | 14549222850 | 36000 | 35950 | 36000 | 35950 | 2562 |
| 475 | 20240226 | 105100 | 14457037550 | 35950 | 35950 | 36000 | 35950 | 1222 |
| 476 | 20240226 | 105000 | 14413105050 | 36000 | 35950 | 36000 | 35950 | 1829 |
| 477 | 20240226 | 104900 | 14347352050 | 35950 | 35950 | 36000 | 35950 | 1490 |
| 478 | 20240226 | 104800 | 14293782400 | 35950 | 35950 | 36000 | 35950 | 1193 |
| 479 | 20240226 | 104700 | 14250883650 | 36000 | 35950 | 36000 | 35900 | 5851 |
| 480 | 20240226 | 104600 | 14040733600 | 35900 | 35950 | 36000 | 35900 | 11286 |
| 481 | 20240226 | 104500 | 13635186800 | 35950 | 36000 | 36000 | 35950 | 1544 |
| 482 | 20240226 | 104400 | 13579660150 | 35950 | 36000 | 36000 | 35950 | 1658 |
| 483 | 20240226 | 104300 | 13520019750 | 36000 | 36050 | 36050 | 36000 | 722 |
| 484 | 20240226 | 104200 | 13494026150 | 36000 | 36000 | 36050 | 36000 | 809 |
| 485 | 20240226 | 104100 | 13464898750 | 36000 | 35950 | 36050 | 35950 | 1530 |
| 486 | 20240226 | 104000 | 13409815750 | 36000 | 36000 | 36050 | 35950 | 5198 |
| 487 | 20240226 | 103900 | 13222756450 | 36050 | 36050 | 36050 | 36000 | 1306 |
| 488 | 20240226 | 103800 | 13175723500 | 36050 | 36050 | 36050 | 36000 | 1415 |
| 489 | 20240226 | 103700 | 13124744150 | 36050 | 36100 | 36100 | 36000 | 1584 |
| 490 | 20240226 | 103600 | 13067668450 | 36050 | 36050 | 36050 | 36000 | 1288 |
| 491 | 20240226 | 103500 | 13021240350 | 36050 | 36050 | 36100 | 36000 | 2957 |
| 492 | 20240226 | 103400 | 12914638550 | 36050 | 36100 | 36100 | 36050 | 1065 |
| 493 | 20240226 | 103300 | 12876222450 | 36100 | 36100 | 36150 | 36100 | 847 |
| 494 | 20240226 | 103200 | 12845640700 | 36100 | 36150 | 36200 | 36100 | 1018 |
| 495 | 20240226 | 103100 | 12808874250 | 36100 | 36150 | 36200 | 36100 | 1966 |
| 496 | 20240226 | 103000 | 12737809300 | 36150 | 36050 | 36200 | 36050 | 2648 |
| 497 | 20240226 | 102900 | 12642228550 | 36000 | 36000 | 36050 | 36000 | 1032 |
| 498 | 20240226 | 102800 | 12605047100 | 36000 | 36000 | 36050 | 35950 | 1299 |
| 499 | 20240226 | 102700 | 12558269400 | 36000 | 36050 | 36050 | 35950 | 5964 |
| 500 | 20240226 | 102600 | 12343691250 | 36050 | 36050 | 36100 | 36000 | 1735 |
| 501 | 20240226 | 102500 | 12281151900 | 36100 | 36100 | 36100 | 36000 | 1948 |
| 502 | 20240226 | 102400 | 12210949650 | 36050 | 35950 | 36050 | 35950 | 2762 |
| 503 | 20240226 | 102300 | 12111508050 | 35950 | 35950 | 36000 | 35950 | 3090 |
| 504 | 20240226 | 102200 | 12000419600 | 35950 | 35950 | 36000 | 35900 | 3155 |
| 505 | 20240226 | 102100 | 11887052900 | 35950 | 36000 | 36000 | 35900 | 6863 |
| 506 | 20240226 | 102000 | 11640357450 | 36000 | 36000 | 36050 | 35950 | 2517 |
| 507 | 20240226 | 101900 | 11549782700 | 36000 | 36050 | 36050 | 36000 | 16511 |
| 508 | 20240226 | 101800 | 10955350500 | 36050 | 36050 | 36100 | 36000 | 2330 |
| 509 | 20240226 | 101700 | 10871403700 | 36050 | 36100 | 36100 | 36000 | 11171 |
| 510 | 20240226 | 101600 | 10468750650 | 36100 | 36150 | 36150 | 36050 | 6121 |
| 511 | 20240226 | 101500 | 10247875400 | 36100 | 36100 | 36150 | 36100 | 1385 |
| 512 | 20240226 | 101400 | 10197864450 | 36100 | 36100 | 36150 | 36100 | 1705 |
| 513 | 20240226 | 101300 | 10136280300 | 36150 | 36100 | 36150 | 36100 | 4400 |
| 514 | 20240226 | 101200 | 9977369200 | 36100 | 36150 | 36150 | 36100 | 885 |
| 515 | 20240226 | 101100 | 9945418900 | 36100 | 36100 | 36150 | 36100 | 1609 |
| 516 | 20240226 | 101000 | 9887327500 | 36150 | 36100 | 36150 | 36100 | 7253 |
| 517 | 20240226 | 100900 | 9625491650 | 36150 | 36150 | 36200 | 36100 | 2576 |
| 518 | 20240226 | 100800 | 9532380850 | 36150 | 36150 | 36200 | 36150 | 897 |
| 519 | 20240226 | 100700 | 9499950300 | 36200 | 36150 | 36200 | 36150 | 1034 |
| 520 | 20240226 | 100600 | 9462567550 | 36200 | 36150 | 36200 | 36150 | 974 |
| 521 | 20240226 | 100500 | 9427356800 | 36150 | 36150 | 36200 | 36150 | 1078 |
| 522 | 20240226 | 100400 | 9388382950 | 36150 | 36150 | 36200 | 36150 | 1247 |
| 523 | 20240226 | 100300 | 9343273950 | 36150 | 36200 | 36250 | 36150 | 1016 |
| 524 | 20240226 | 100200 | 9306533050 | 36200 | 36150 | 36200 | 36100 | 6562 |
| 525 | 20240226 | 100100 | 9069354050 | 36150 | 36150 | 36200 | 36100 | 2728 |
| 526 | 20240226 | 100000 | 8970744800 | 36150 | 36150 | 36200 | 36100 | 4801 |
| 527 | 20240226 | 095900 | 8797240950 | 36150 | 36150 | 36250 | 36150 | 1954 |
| 528 | 20240226 | 095800 | 8726562050 | 36200 | 36100 | 36200 | 36100 | 2345 |
| 529 | 20240226 | 095700 | 8641792200 | 36150 | 36200 | 36200 | 36150 | 7199 |
| 530 | 20240226 | 095600 | 8381480750 | 36150 | 36150 | 36200 | 36150 | 2321 |
| 531 | 20240226 | 095500 | 8297573000 | 36150 | 36300 | 36300 | 36150 | 10478 |
| 532 | 20240226 | 095400 | 7918046750 | 36300 | 36250 | 36300 | 36250 | 1191 |
| 533 | 20240226 | 095300 | 7874864350 | 36250 | 36300 | 36350 | 36250 | 2905 |
| 534 | 20240226 | 095200 | 7769427150 | 36300 | 36350 | 36350 | 36300 | 839 |
| 535 | 20240226 | 095100 | 7738970800 | 36300 | 36350 | 36400 | 36300 | 2092 |
| 536 | 20240226 | 095000 | 7662974100 | 36350 | 36400 | 36400 | 36350 | 1699 |
| 537 | 20240226 | 094900 | 7601202400 | 36400 | 36400 | 36400 | 36350 | 1228 |
| 538 | 20240226 | 094800 | 7556529650 | 36400 | 36350 | 36450 | 36350 | 1447 |
| 539 | 20240226 | 094700 | 7503890400 | 36350 | 36400 | 36450 | 36350 | 1191 |
| 540 | 20240226 | 094600 | 7460561750 | 36350 | 36350 | 36400 | 36350 | 1040 |
| 541 | 20240226 | 094500 | 7422755050 | 36350 | 36350 | 36400 | 36350 | 853 |
| 542 | 20240226 | 094400 | 7391737000 | 36400 | 36350 | 36400 | 36300 | 830 |
| 543 | 20240226 | 094300 | 7361559650 | 36300 | 36350 | 36400 | 36300 | 3470 |
| 544 | 20240226 | 094200 | 7235442700 | 36400 | 36450 | 36450 | 36350 | 7773 |
| 545 | 20240226 | 094100 | 6952365750 | 36450 | 36500 | 36500 | 36450 | 1115 |
| 546 | 20240226 | 094000 | 6911702350 | 36450 | 36500 | 36550 | 36450 | 2423 |
| 547 | 20240226 | 093900 | 6823261850 | 36550 | 36550 | 36600 | 36500 | 1494 |
| 548 | 20240226 | 093800 | 6768675700 | 36550 | 36650 | 36700 | 36550 | 3721 |
| 549 | 20240226 | 093700 | 6632416900 | 36700 | 36650 | 36700 | 36650 | 2457 |
| 550 | 20240226 | 093600 | 6542295850 | 36650 | 36750 | 36800 | 36650 | 4483 |
| 551 | 20240226 | 093500 | 6377725550 | 36750 | 36750 | 36800 | 36700 | 2458 |
| 552 | 20240226 | 093400 | 6287407200 | 36750 | 36700 | 36750 | 36650 | 795 |
| 553 | 20240226 | 093300 | 6258229150 | 36650 | 36700 | 36750 | 36650 | 2757 |
| 554 | 20240226 | 093200 | 6157054800 | 36750 | 36700 | 36850 | 36650 | 10088 |
| 555 | 20240226 | 093100 | 5786575100 | 36700 | 36600 | 36750 | 36600 | 5863 |
| 556 | 20240226 | 093000 | 5571447300 | 36600 | 36400 | 36600 | 36400 | 4391 |
| 557 | 20240226 | 092900 | 5411152850 | 36400 | 36350 | 36400 | 36350 | 1132 |
| 558 | 20240226 | 092800 | 5369975250 | 36400 | 36250 | 36400 | 36250 | 1480 |
| 559 | 20240226 | 092700 | 5316201500 | 36300 | 36300 | 36300 | 36250 | 1330 |
| 560 | 20240226 | 092600 | 5267936950 | 36300 | 36250 | 36350 | 36200 | 2734 |
| 561 | 20240226 | 092500 | 5168716450 | 36200 | 36200 | 36250 | 36100 | 5358 |
| 562 | 20240226 | 092400 | 4974893700 | 36150 | 36200 | 36250 | 36150 | 2162 |
| 563 | 20240226 | 092300 | 4896630450 | 36200 | 36200 | 36250 | 36150 | 4195 |
| 564 | 20240226 | 092200 | 4744762100 | 36200 | 36200 | 36250 | 36150 | 2532 |
| 565 | 20240226 | 092100 | 4653161900 | 36150 | 36350 | 36400 | 36150 | 9901 |
| 566 | 20240226 | 092000 | 4294582350 | 36300 | 36250 | 36350 | 36250 | 2512 |
| 567 | 20240226 | 091900 | 4203414800 | 36250 | 36250 | 36400 | 36200 | 4380 |
| 568 | 20240226 | 091800 | 4044405950 | 36200 | 36250 | 36250 | 36150 | 8560 |
| 569 | 20240226 | 091700 | 3734607100 | 36200 | 36250 | 36350 | 36200 | 5314 |
| 570 | 20240226 | 091600 | 3541882300 | 36300 | 36300 | 36350 | 36200 | 7457 |
| 571 | 20240226 | 091500 | 3271552450 | 36300 | 36400 | 36400 | 36250 | 5949 |
| 572 | 20240226 | 091400 | 3055513050 | 36400 | 36400 | 36450 | 36400 | 1989 |
| 573 | 20240226 | 091300 | 2983092950 | 36400 | 36450 | 36550 | 36400 | 5422 |
| 574 | 20240226 | 091200 | 2785571950 | 36450 | 36450 | 36500 | 36400 | 6005 |
| 575 | 20240226 | 091100 | 2566600500 | 36450 | 36550 | 36600 | 36450 | 3915 |
| 576 | 20240226 | 091000 | 2423782200 | 36550 | 36600 | 36600 | 36500 | 3773 |
| 577 | 20240226 | 090900 | 2285957200 | 36550 | 36600 | 36650 | 36500 | 4093 |
| 578 | 20240226 | 090800 | 2136336550 | 36600 | 36600 | 36650 | 36550 | 4407 |
| 579 | 20240226 | 090700 | 1975084050 | 36650 | 36450 | 36650 | 36450 | 2716 |
| 580 | 20240226 | 090600 | 1875817650 | 36500 | 36450 | 36600 | 36450 | 3593 |
| 581 | 20240226 | 090500 | 1744530400 | 36600 | 36450 | 36600 | 36350 | 4719 |
| 582 | 20240226 | 090400 | 1572460800 | 36450 | 36600 | 36600 | 36450 | 4386 |
| 583 | 20240226 | 090300 | 1412187000 | 36600 | 36550 | 36650 | 36500 | 3136 |
| 584 | 20240226 | 090200 | 1297597250 | 36550 | 36500 | 36700 | 36500 | 3429 |
| 585 | 20240226 | 090100 | 1172194700 | 36600 | 36250 | 36600 | 36250 | 15396 |
| 586 | 20240226 | 090000 | 612154750 | 36300 | 36400 | 36400 | 36200 | 16495 |