32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 190600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 2507 |
| 3 | 20240226 | 190500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 4 | 20240226 | 190400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 5 | 20240226 | 190300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 6 | 20240226 | 190200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 7 | 20240226 | 190100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 8 | 20240226 | 190000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 9 | 20240226 | 185900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 10 | 20240226 | 185800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 11 | 20240226 | 185700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 12 | 20240226 | 185600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 13 | 20240226 | 185500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 14 | 20240226 | 185400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 15 | 20240226 | 185300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 16 | 20240226 | 185200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 17 | 20240226 | 185100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 18 | 20240226 | 185000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 19 | 20240226 | 184900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 20 | 20240226 | 184800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 21 | 20240226 | 184700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 22 | 20240226 | 184600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 23 | 20240226 | 184500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 24 | 20240226 | 184400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 25 | 20240226 | 184300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 26 | 20240226 | 184200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 27 | 20240226 | 184100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 28 | 20240226 | 184000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 29 | 20240226 | 183900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 30 | 20240226 | 183800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 31 | 20240226 | 183700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 32 | 20240226 | 183600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 2507 |
| 33 | 20240226 | 183500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 34 | 20240226 | 183400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 35 | 20240226 | 183300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 36 | 20240226 | 183200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 37 | 20240226 | 183100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 38 | 20240226 | 183000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 39 | 20240226 | 182900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 40 | 20240226 | 182800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 41 | 20240226 | 182700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 42 | 20240226 | 182600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 43 | 20240226 | 182500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 44 | 20240226 | 182400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 45 | 20240226 | 182300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 46 | 20240226 | 182200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 47 | 20240226 | 182100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 48 | 20240226 | 182000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 49 | 20240226 | 181900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 50 | 20240226 | 181800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 51 | 20240226 | 181700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 52 | 20240226 | 181600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 53 | 20240226 | 181500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 54 | 20240226 | 181400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 55 | 20240226 | 181300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 56 | 20240226 | 181200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 57 | 20240226 | 181100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 58 | 20240226 | 181000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 59 | 20240226 | 180900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 60 | 20240226 | 180800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 61 | 20240226 | 180700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 62 | 20240226 | 180600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 2507 |
| 63 | 20240226 | 180500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 64 | 20240226 | 180400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 65 | 20240226 | 180300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 66 | 20240226 | 180200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 67 | 20240226 | 180100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 68 | 20240226 | 180000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 69 | 20240226 | 175900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 70 | 20240226 | 175800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 71 | 20240226 | 175700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 72 | 20240226 | 175600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 73 | 20240226 | 175500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 74 | 20240226 | 175400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 75 | 20240226 | 175300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 76 | 20240226 | 175200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 77 | 20240226 | 175100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 78 | 20240226 | 175000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 79 | 20240226 | 174900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 80 | 20240226 | 174800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 81 | 20240226 | 174700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 82 | 20240226 | 174600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 83 | 20240226 | 174500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 84 | 20240226 | 174400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 85 | 20240226 | 174300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 86 | 20240226 | 174200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 87 | 20240226 | 174100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 88 | 20240226 | 174000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 89 | 20240226 | 173900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 90 | 20240226 | 173800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 91 | 20240226 | 173700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 92 | 20240226 | 173600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 2507 |
| 93 | 20240226 | 173500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 94 | 20240226 | 173400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 95 | 20240226 | 173300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 96 | 20240226 | 173200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 97 | 20240226 | 173100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 98 | 20240226 | 173000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 99 | 20240226 | 172900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 100 | 20240226 | 172800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 101 | 20240226 | 172700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 102 | 20240226 | 172600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 103 | 20240226 | 172500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 104 | 20240226 | 172400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 105 | 20240226 | 172300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 106 | 20240226 | 172200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 107 | 20240226 | 172100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 108 | 20240226 | 172000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 109 | 20240226 | 171900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 110 | 20240226 | 171800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 111 | 20240226 | 171700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 112 | 20240226 | 171600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 113 | 20240226 | 171500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 114 | 20240226 | 171400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 115 | 20240226 | 171300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 116 | 20240226 | 171200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 117 | 20240226 | 171100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 118 | 20240226 | 171000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 119 | 20240226 | 170900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 120 | 20240226 | 170800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 121 | 20240226 | 170700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 122 | 20240226 | 170600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 2507 |
| 123 | 20240226 | 170500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 124 | 20240226 | 170400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 125 | 20240226 | 170300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 126 | 20240226 | 170200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 127 | 20240226 | 170100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 128 | 20240226 | 170000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 129 | 20240226 | 165900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 130 | 20240226 | 165800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 131 | 20240226 | 165700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 132 | 20240226 | 165600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 133 | 20240226 | 165500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 134 | 20240226 | 165400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 135 | 20240226 | 165300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 136 | 20240226 | 165200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 137 | 20240226 | 165100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 138 | 20240226 | 165000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 139 | 20240226 | 164900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 140 | 20240226 | 164800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 141 | 20240226 | 164700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 142 | 20240226 | 164600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 143 | 20240226 | 164500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 144 | 20240226 | 164400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 145 | 20240226 | 164300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 146 | 20240226 | 164200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 147 | 20240226 | 164100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 148 | 20240226 | 164000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 149 | 20240226 | 163900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 150 | 20240226 | 163800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 151 | 20240226 | 163700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 152 | 20240226 | 163600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 2507 |
| 153 | 20240226 | 163500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 154 | 20240226 | 163400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 155 | 20240226 | 163300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 156 | 20240226 | 163200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 157 | 20240226 | 163100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 158 | 20240226 | 163000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 159 | 20240226 | 162900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 160 | 20240226 | 162800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 161 | 20240226 | 162700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 162 | 20240226 | 162600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 163 | 20240226 | 162500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 164 | 20240226 | 162400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 165 | 20240226 | 162300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 166 | 20240226 | 162200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 167 | 20240226 | 162100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 168 | 20240226 | 162000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 169 | 20240226 | 161900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 170 | 20240226 | 161800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 171 | 20240226 | 161700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 172 | 20240226 | 161600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 173 | 20240226 | 161500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 174 | 20240226 | 161400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 175 | 20240226 | 161300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 176 | 20240226 | 161200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 177 | 20240226 | 161100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 178 | 20240226 | 161000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 179 | 20240226 | 160900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 180 | 20240226 | 160800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 181 | 20240226 | 160700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 182 | 20240226 | 160600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 2507 |
| 183 | 20240226 | 160500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 184 | 20240226 | 160400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 185 | 20240226 | 160300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 186 | 20240226 | 160200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 187 | 20240226 | 160100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 188 | 20240226 | 160000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 189 | 20240226 | 155900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 190 | 20240226 | 155800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 191 | 20240226 | 155700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 192 | 20240226 | 155600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 193 | 20240226 | 155500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 194 | 20240226 | 155400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 195 | 20240226 | 155300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 196 | 20240226 | 155200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 197 | 20240226 | 155100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 198 | 20240226 | 155000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 199 | 20240226 | 154900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 200 | 20240226 | 154800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 201 | 20240226 | 154700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 202 | 20240226 | 154600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 203 | 20240226 | 154500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 204 | 20240226 | 154400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 205 | 20240226 | 154300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 206 | 20240226 | 154200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 207 | 20240226 | 154100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 208 | 20240226 | 154000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 209 | 20240226 | 153900 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 210 | 20240226 | 153800 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 211 | 20240226 | 153700 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 212 | 20240226 | 153600 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 2507 |
| 213 | 20240226 | 153500 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 214 | 20240226 | 153400 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 215 | 20240226 | 153300 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 216 | 20240226 | 153200 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 217 | 20240226 | 153100 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 218 | 20240226 | 153000 | 6085694200 | 20450 | 20450 | 20450 | 20450 | 2507 |
| 219 | 20240226 | 152900 | 6034426050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20240226 | 152800 | 6034426050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20240226 | 152700 | 6034426050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20240226 | 152600 | 6034426050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20240226 | 152500 | 6034426050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20240226 | 152400 | 6034426050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20240226 | 152300 | 6034426050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20240226 | 152200 | 6034426050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20240226 | 152100 | 6034426050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20240226 | 152000 | 6034426050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20240226 | 151900 | 6034426050 | 20500 | 20450 | 20500 | 20450 | 190 |
| 230 | 20240226 | 151800 | 6030538600 | 20500 | 20450 | 20500 | 20450 | 520 |
| 231 | 20240226 | 151700 | 6019888850 | 20450 | 20500 | 20500 | 20450 | 257 |
| 232 | 20240226 | 151600 | 6014632050 | 20500 | 20500 | 20500 | 20450 | 303 |
| 233 | 20240226 | 151500 | 6008430550 | 20500 | 20500 | 20500 | 20450 | 265 |
| 234 | 20240226 | 151400 | 6003003050 | 20500 | 20550 | 20550 | 20450 | 232 |
| 235 | 20240226 | 151300 | 5998251400 | 20450 | 20550 | 20550 | 20450 | 707 |
| 236 | 20240226 | 151200 | 5983762300 | 20550 | 20500 | 20550 | 20450 | 680 |
| 237 | 20240226 | 151100 | 5969824250 | 20550 | 20550 | 20550 | 20500 | 342 |
| 238 | 20240226 | 151000 | 5962811000 | 20550 | 20550 | 20550 | 20500 | 515 |
| 239 | 20240226 | 150900 | 5952245000 | 20550 | 20550 | 20550 | 20500 | 290 |
| 240 | 20240226 | 150800 | 5946295650 | 20500 | 20550 | 20550 | 20500 | 273 |
| 241 | 20240226 | 150700 | 5940695200 | 20500 | 20450 | 20550 | 20450 | 3094 |
| 242 | 20240226 | 150600 | 5877362450 | 20450 | 20500 | 20500 | 20450 | 538 |
| 243 | 20240226 | 150500 | 5866356450 | 20500 | 20500 | 20500 | 20450 | 372 |
| 244 | 20240226 | 150400 | 5858745650 | 20450 | 20500 | 20500 | 20450 | 350 |
| 245 | 20240226 | 150300 | 5851584850 | 20450 | 20450 | 20500 | 20450 | 286 |
| 246 | 20240226 | 150200 | 5845735100 | 20500 | 20450 | 20500 | 20450 | 333 |
| 247 | 20240226 | 150100 | 5838922900 | 20500 | 20500 | 20500 | 20450 | 263 |
| 248 | 20240226 | 150000 | 5833541200 | 20500 | 20550 | 20550 | 20450 | 471 |
| 249 | 20240226 | 145900 | 5823889850 | 20550 | 20500 | 20550 | 20500 | 649 |
| 250 | 20240226 | 145800 | 5810582450 | 20550 | 20450 | 20550 | 20450 | 1178 |
| 251 | 20240226 | 145700 | 5786447300 | 20500 | 20450 | 20500 | 20450 | 1267 |
| 252 | 20240226 | 145600 | 5760530300 | 20500 | 20450 | 20500 | 20450 | 245 |
| 253 | 20240226 | 145500 | 5755516950 | 20500 | 20500 | 20550 | 20450 | 632 |
| 254 | 20240226 | 145400 | 5742563650 | 20500 | 20550 | 20550 | 20450 | 1695 |
| 255 | 20240226 | 145300 | 5707817850 | 20550 | 20550 | 20600 | 20550 | 185 |
| 256 | 20240226 | 145200 | 5704014950 | 20550 | 20600 | 20600 | 20550 | 243 |
| 257 | 20240226 | 145100 | 5699018250 | 20550 | 20600 | 20600 | 20550 | 258 |
| 258 | 20240226 | 145000 | 5693714100 | 20550 | 20500 | 20550 | 20500 | 880 |
| 259 | 20240226 | 144900 | 5675666150 | 20500 | 20550 | 20600 | 20500 | 454 |
| 260 | 20240226 | 144800 | 5666353050 | 20550 | 20550 | 20600 | 20550 | 442 |
| 261 | 20240226 | 144700 | 5657268650 | 20550 | 20450 | 20550 | 20450 | 270 |
| 262 | 20240226 | 144600 | 5651731900 | 20550 | 20550 | 20550 | 20450 | 708 |
| 263 | 20240226 | 144500 | 5637230400 | 20550 | 20500 | 20550 | 20450 | 595 |
| 264 | 20240226 | 144400 | 5625037800 | 20500 | 20550 | 20550 | 20500 | 311 |
| 265 | 20240226 | 144300 | 5618659050 | 20550 | 20550 | 20550 | 20500 | 336 |
| 266 | 20240226 | 144200 | 5611768150 | 20500 | 20550 | 20550 | 20500 | 613 |
| 267 | 20240226 | 144100 | 5599185400 | 20500 | 20550 | 20550 | 20500 | 419 |
| 268 | 20240226 | 144000 | 5590593050 | 20500 | 20550 | 20550 | 20500 | 319 |
| 269 | 20240226 | 143900 | 5584051050 | 20600 | 20500 | 20600 | 20500 | 351 |
| 270 | 20240226 | 143800 | 5576851500 | 20550 | 20500 | 20550 | 20500 | 341 |
| 271 | 20240226 | 143700 | 5569858000 | 20550 | 20550 | 20600 | 20550 | 220 |
| 272 | 20240226 | 143600 | 5565335200 | 20550 | 20550 | 20600 | 20550 | 334 |
| 273 | 20240226 | 143500 | 5558468800 | 20600 | 20600 | 20600 | 20550 | 397 |
| 274 | 20240226 | 143400 | 5550307600 | 20550 | 20600 | 20600 | 20550 | 339 |
| 275 | 20240226 | 143300 | 5543338250 | 20550 | 20650 | 20650 | 20550 | 168 |
| 276 | 20240226 | 143200 | 5539879350 | 20600 | 20600 | 20600 | 20600 | 705 |
| 277 | 20240226 | 143100 | 5525356350 | 20550 | 20500 | 20550 | 20500 | 1222 |
| 278 | 20240226 | 143000 | 5500260600 | 20500 | 20450 | 20550 | 20450 | 653 |
| 279 | 20240226 | 142900 | 5486902300 | 20550 | 20400 | 20550 | 20400 | 1018 |
| 280 | 20240226 | 142800 | 5466037050 | 20450 | 20450 | 20500 | 20400 | 1082 |
| 281 | 20240226 | 142700 | 5443911300 | 20450 | 20450 | 20500 | 20450 | 1170 |
| 282 | 20240226 | 142600 | 5419979300 | 20500 | 20450 | 20500 | 20450 | 595 |
| 283 | 20240226 | 142500 | 5407808200 | 20450 | 20400 | 20450 | 20400 | 658 |
| 284 | 20240226 | 142400 | 5394361750 | 20450 | 20450 | 20500 | 20450 | 1006 |
| 285 | 20240226 | 142300 | 5373785900 | 20450 | 20450 | 20500 | 20450 | 728 |
| 286 | 20240226 | 142200 | 5358898250 | 20450 | 20450 | 20450 | 20450 | 848 |
| 287 | 20240226 | 142100 | 5341556650 | 20450 | 20450 | 20450 | 20450 | 783 |
| 288 | 20240226 | 142000 | 5325544300 | 20450 | 20500 | 20500 | 20450 | 547 |
| 289 | 20240226 | 141900 | 5314357900 | 20450 | 20450 | 20450 | 20400 | 1935 |
| 290 | 20240226 | 141800 | 5274787200 | 20400 | 20400 | 20450 | 20350 | 974 |
| 291 | 20240226 | 141700 | 5254921300 | 20400 | 20400 | 20450 | 20400 | 780 |
| 292 | 20240226 | 141600 | 5239009250 | 20400 | 20450 | 20450 | 20400 | 941 |
| 293 | 20240226 | 141500 | 5219807300 | 20400 | 20400 | 20450 | 20400 | 928 |
| 294 | 20240226 | 141400 | 5200875600 | 20400 | 20450 | 20450 | 20400 | 795 |
| 295 | 20240226 | 141300 | 5184657200 | 20450 | 20400 | 20450 | 20400 | 1084 |
| 296 | 20240226 | 141200 | 5162543550 | 20400 | 20400 | 20450 | 20400 | 910 |
| 297 | 20240226 | 141100 | 5143979500 | 20400 | 20450 | 20450 | 20400 | 513 |
| 298 | 20240226 | 141000 | 5133488850 | 20450 | 20450 | 20500 | 20450 | 812 |
| 299 | 20240226 | 140900 | 5116883400 | 20450 | 20450 | 20500 | 20450 | 622 |
| 300 | 20240226 | 140800 | 5104148450 | 20450 | 20450 | 20500 | 20450 | 795 |
| 301 | 20240226 | 140700 | 5087878100 | 20450 | 20450 | 20500 | 20400 | 1270 |
| 302 | 20240226 | 140600 | 5061901700 | 20450 | 20450 | 20500 | 20450 | 504 |
| 303 | 20240226 | 140500 | 5051594400 | 20450 | 20450 | 20500 | 20450 | 584 |
| 304 | 20240226 | 140400 | 5039650600 | 20450 | 20450 | 20500 | 20450 | 557 |
| 305 | 20240226 | 140300 | 5028241500 | 20500 | 20500 | 20500 | 20450 | 911 |
| 306 | 20240226 | 140200 | 5009570550 | 20450 | 20500 | 20500 | 20400 | 692 |
| 307 | 20240226 | 140100 | 4995392600 | 20500 | 20450 | 20550 | 20400 | 3861 |
| 308 | 20240226 | 140000 | 4916335650 | 20400 | 20400 | 20450 | 20400 | 559 |
| 309 | 20240226 | 135900 | 4904931700 | 20400 | 20450 | 20450 | 20400 | 576 |
| 310 | 20240226 | 135800 | 4893180600 | 20450 | 20450 | 20450 | 20400 | 3729 |
| 311 | 20240226 | 135700 | 4816948400 | 20350 | 20350 | 20400 | 20350 | 755 |
| 312 | 20240226 | 135600 | 4801551850 | 20350 | 20350 | 20400 | 20350 | 1524 |
| 313 | 20240226 | 135500 | 4770532800 | 20350 | 20400 | 20400 | 20350 | 700 |
| 314 | 20240226 | 135400 | 4756282800 | 20400 | 20400 | 20400 | 20400 | 1969 |
| 315 | 20240226 | 135300 | 4716115200 | 20450 | 20400 | 20450 | 20400 | 504 |
| 316 | 20240226 | 135200 | 4705833450 | 20400 | 20450 | 20450 | 20400 | 1226 |
| 317 | 20240226 | 135100 | 4680804450 | 20450 | 20450 | 20450 | 20450 | 2988 |
| 318 | 20240226 | 135000 | 4619699850 | 20450 | 20450 | 20500 | 20450 | 1757 |
| 319 | 20240226 | 134900 | 4583715900 | 20450 | 20500 | 20500 | 20450 | 634 |
| 320 | 20240226 | 134800 | 4570747450 | 20450 | 20450 | 20500 | 20450 | 1079 |
| 321 | 20240226 | 134700 | 4548679450 | 20500 | 20450 | 20500 | 20450 | 185 |
| 322 | 20240226 | 134600 | 4544891600 | 20500 | 20500 | 20500 | 20450 | 830 |
| 323 | 20240226 | 134500 | 4527879500 | 20450 | 20500 | 20500 | 20450 | 701 |
| 324 | 20240226 | 134400 | 4513509450 | 20500 | 20500 | 20500 | 20450 | 657 |
| 325 | 20240226 | 134300 | 4500041150 | 20500 | 20500 | 20500 | 20500 | 687 |
| 326 | 20240226 | 134200 | 4485957650 | 20500 | 20500 | 20500 | 20500 | 546 |
| 327 | 20240226 | 134100 | 4474764650 | 20500 | 20500 | 20500 | 20500 | 351 |
| 328 | 20240226 | 134000 | 4467569150 | 20500 | 20450 | 20550 | 20450 | 732 |
| 329 | 20240226 | 133900 | 4452547350 | 20500 | 20500 | 20500 | 20450 | 909 |
| 330 | 20240226 | 133800 | 4433920250 | 20500 | 20500 | 20500 | 20500 | 772 |
| 331 | 20240226 | 133700 | 4418094250 | 20500 | 20500 | 20500 | 20500 | 403 |
| 332 | 20240226 | 133600 | 4409832750 | 20500 | 20500 | 20500 | 20500 | 161 |
| 333 | 20240226 | 133500 | 4406532250 | 20500 | 20500 | 20500 | 20500 | 336 |
| 334 | 20240226 | 133400 | 4399644250 | 20500 | 20500 | 20550 | 20500 | 313 |
| 335 | 20240226 | 133300 | 4393226750 | 20500 | 20500 | 20500 | 20500 | 199 |
| 336 | 20240226 | 133200 | 4389147250 | 20500 | 20500 | 20550 | 20500 | 232 |
| 337 | 20240226 | 133100 | 4384391200 | 20500 | 20500 | 20500 | 20500 | 311 |
| 338 | 20240226 | 133000 | 4378015700 | 20500 | 20550 | 20550 | 20500 | 139 |
| 339 | 20240226 | 132900 | 4375165950 | 20500 | 20500 | 20550 | 20500 | 281 |
| 340 | 20240226 | 132800 | 4369403650 | 20550 | 20550 | 20550 | 20500 | 1529 |
| 341 | 20240226 | 132700 | 4338043500 | 20550 | 20500 | 20550 | 20500 | 630 |
| 342 | 20240226 | 132600 | 4325115300 | 20500 | 20500 | 20500 | 20500 | 802 |
| 343 | 20240226 | 132500 | 4308674300 | 20500 | 20500 | 20550 | 20500 | 261 |
| 344 | 20240226 | 132400 | 4303323600 | 20500 | 20550 | 20550 | 20500 | 1246 |
| 345 | 20240226 | 132300 | 4277779350 | 20550 | 20500 | 20550 | 20500 | 623 |
| 346 | 20240226 | 132200 | 4265006000 | 20500 | 20500 | 20550 | 20500 | 510 |
| 347 | 20240226 | 132100 | 4254549700 | 20550 | 20550 | 20550 | 20550 | 1041 |
| 348 | 20240226 | 132000 | 4233157150 | 20550 | 20550 | 20550 | 20550 | 880 |
| 349 | 20240226 | 131900 | 4215073150 | 20600 | 20550 | 20600 | 20550 | 196 |
| 350 | 20240226 | 131800 | 4211044400 | 20550 | 20550 | 20600 | 20550 | 741 |
| 351 | 20240226 | 131700 | 4195816800 | 20550 | 20550 | 20550 | 20550 | 238 |
| 352 | 20240226 | 131600 | 4190925900 | 20550 | 20550 | 20600 | 20550 | 529 |
| 353 | 20240226 | 131500 | 4180054600 | 20550 | 20600 | 20600 | 20550 | 1791 |
| 354 | 20240226 | 131400 | 4143210500 | 20600 | 20600 | 20600 | 20600 | 135 |
| 355 | 20240226 | 131300 | 4140429500 | 20600 | 20600 | 20600 | 20600 | 964 |
| 356 | 20240226 | 131200 | 4120571100 | 20650 | 20650 | 20650 | 20650 | 1 |
| 357 | 20240226 | 131100 | 4120550450 | 20650 | 20550 | 20650 | 20550 | 1044 |
| 358 | 20240226 | 131000 | 4099051700 | 20600 | 20600 | 20600 | 20600 | 102 |
| 359 | 20240226 | 130900 | 4096950500 | 20600 | 20600 | 20650 | 20600 | 1943 |
| 360 | 20240226 | 130800 | 4056901300 | 20600 | 20600 | 20600 | 20600 | 1341 |
| 361 | 20240226 | 130700 | 4029276700 | 20600 | 20600 | 20650 | 20600 | 805 |
| 362 | 20240226 | 130600 | 4012691100 | 20650 | 20600 | 20650 | 20600 | 763 |
| 363 | 20240226 | 130500 | 3996972050 | 20600 | 20650 | 20650 | 20600 | 158 |
| 364 | 20240226 | 130400 | 3993717200 | 20650 | 20600 | 20650 | 20600 | 835 |
| 365 | 20240226 | 130300 | 3976516100 | 20650 | 20600 | 20650 | 20600 | 267 |
| 366 | 20240226 | 130200 | 3971015850 | 20600 | 20600 | 20650 | 20600 | 299 |
| 367 | 20240226 | 130100 | 3964850050 | 20600 | 20650 | 20700 | 20600 | 266 |
| 368 | 20240226 | 130000 | 3959363850 | 20600 | 20650 | 20700 | 20600 | 970 |
| 369 | 20240226 | 125900 | 3939330600 | 20650 | 20650 | 20650 | 20650 | 92 |
| 370 | 20240226 | 125800 | 3937430800 | 20700 | 20650 | 20700 | 20650 | 115 |
| 371 | 20240226 | 125700 | 3935051250 | 20650 | 20650 | 20650 | 20650 | 544 |
| 372 | 20240226 | 125600 | 3923817650 | 20650 | 20650 | 20650 | 20650 | 135 |
| 373 | 20240226 | 125500 | 3921029900 | 20650 | 20700 | 20700 | 20650 | 238 |
| 374 | 20240226 | 125400 | 3916114950 | 20650 | 20700 | 20700 | 20650 | 254 |
| 375 | 20240226 | 125300 | 3910869750 | 20700 | 20700 | 20700 | 20650 | 77 |
| 376 | 20240226 | 125200 | 3909276800 | 20700 | 20700 | 20700 | 20700 | 63 |
| 377 | 20240226 | 125100 | 3907972700 | 20700 | 20700 | 20700 | 20700 | 218 |
| 378 | 20240226 | 125000 | 3903460100 | 20700 | 20700 | 20700 | 20700 | 226 |
| 379 | 20240226 | 124900 | 3898781900 | 20700 | 20650 | 20700 | 20650 | 135 |
| 380 | 20240226 | 124800 | 3895990350 | 20700 | 20700 | 20700 | 20700 | 61 |
| 381 | 20240226 | 124700 | 3894727650 | 20650 | 20650 | 20700 | 20650 | 1266 |
| 382 | 20240226 | 124600 | 3868535750 | 20650 | 20650 | 20650 | 20650 | 631 |
| 383 | 20240226 | 124500 | 3855505600 | 20650 | 20700 | 20700 | 20650 | 141 |
| 384 | 20240226 | 124400 | 3852593850 | 20700 | 20650 | 20700 | 20650 | 1117 |
| 385 | 20240226 | 124300 | 3829477800 | 20650 | 20700 | 20700 | 20650 | 2010 |
| 386 | 20240226 | 124200 | 3787968900 | 20700 | 20700 | 20700 | 20700 | 38 |
| 387 | 20240226 | 124100 | 3787182300 | 20700 | 20700 | 20700 | 20700 | 609 |
| 388 | 20240226 | 124000 | 3774576000 | 20750 | 20750 | 20750 | 20700 | 121 |
| 389 | 20240226 | 123900 | 3772071150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 390 | 20240226 | 123800 | 3772071150 | 20750 | 20700 | 20750 | 20700 | 635 |
| 391 | 20240226 | 123700 | 3758926600 | 20750 | 20750 | 20750 | 20700 | 139 |
| 392 | 20240226 | 123600 | 3756049100 | 20750 | 20750 | 20750 | 20700 | 120 |
| 393 | 20240226 | 123500 | 3753565000 | 20750 | 20750 | 20750 | 20700 | 131 |
| 394 | 20240226 | 123400 | 3750852600 | 20700 | 20700 | 20700 | 20700 | 59 |
| 395 | 20240226 | 123300 | 3749631300 | 20750 | 20700 | 20750 | 20700 | 721 |
| 396 | 20240226 | 123200 | 3734681400 | 20700 | 20700 | 20750 | 20700 | 307 |
| 397 | 20240226 | 123100 | 3728326250 | 20750 | 20750 | 20750 | 20750 | 421 |
| 398 | 20240226 | 123000 | 3719590500 | 20700 | 20700 | 20700 | 20700 | 153 |
| 399 | 20240226 | 122900 | 3716423400 | 20700 | 20700 | 20700 | 20700 | 136 |
| 400 | 20240226 | 122800 | 3713608200 | 20750 | 20700 | 20750 | 20700 | 279 |
| 401 | 20240226 | 122700 | 3707832400 | 20700 | 20750 | 20750 | 20700 | 119 |
| 402 | 20240226 | 122600 | 3705369000 | 20700 | 20700 | 20750 | 20700 | 188 |
| 403 | 20240226 | 122500 | 3701475900 | 20750 | 20750 | 20750 | 20750 | 1 |
| 404 | 20240226 | 122400 | 3701455150 | 20750 | 20750 | 20750 | 20750 | 573 |
| 405 | 20240226 | 122300 | 3689565400 | 20700 | 20700 | 20750 | 20700 | 329 |
| 406 | 20240226 | 122200 | 3682745500 | 20750 | 20750 | 20750 | 20750 | 12 |
| 407 | 20240226 | 122100 | 3682496500 | 20750 | 20700 | 20750 | 20700 | 236 |
| 408 | 20240226 | 122000 | 3677611250 | 20700 | 20750 | 20750 | 20700 | 116 |
| 409 | 20240226 | 121900 | 3675208950 | 20750 | 20700 | 20800 | 20700 | 152 |
| 410 | 20240226 | 121800 | 3672058950 | 20800 | 20750 | 20800 | 20750 | 139 |
| 411 | 20240226 | 121700 | 3669174650 | 20750 | 20750 | 20750 | 20750 | 220 |
| 412 | 20240226 | 121600 | 3664609650 | 20750 | 20750 | 20750 | 20750 | 136 |
| 413 | 20240226 | 121500 | 3661787650 | 20750 | 20750 | 20750 | 20750 | 270 |
| 414 | 20240226 | 121400 | 3656185150 | 20750 | 20750 | 20750 | 20750 | 2 |
| 415 | 20240226 | 121300 | 3656143650 | 20750 | 20700 | 20750 | 20700 | 920 |
| 416 | 20240226 | 121200 | 3637060750 | 20750 | 20700 | 20750 | 20650 | 447 |
| 417 | 20240226 | 121100 | 3627817950 | 20700 | 20700 | 20700 | 20700 | 226 |
| 418 | 20240226 | 121000 | 3623139750 | 20750 | 20700 | 20750 | 20700 | 178 |
| 419 | 20240226 | 120900 | 3619452450 | 20700 | 20700 | 20750 | 20700 | 771 |
| 420 | 20240226 | 120800 | 3603492700 | 20700 | 20700 | 20700 | 20700 | 106 |
| 421 | 20240226 | 120700 | 3601298500 | 20750 | 20750 | 20750 | 20700 | 217 |
| 422 | 20240226 | 120600 | 3596800250 | 20750 | 20750 | 20750 | 20750 | 63 |
| 423 | 20240226 | 120500 | 3595493000 | 20750 | 20750 | 20750 | 20750 | 634 |
| 424 | 20240226 | 120400 | 3582337500 | 20700 | 20700 | 20700 | 20700 | 344 |
| 425 | 20240226 | 120300 | 3575216700 | 20700 | 20700 | 20700 | 20700 | 184 |
| 426 | 20240226 | 120200 | 3571407900 | 20750 | 20750 | 20750 | 20750 | 49 |
| 427 | 20240226 | 120100 | 3570391150 | 20750 | 20700 | 20750 | 20700 | 245 |
| 428 | 20240226 | 120000 | 3565319100 | 20700 | 20700 | 20700 | 20700 | 150 |
| 429 | 20240226 | 115900 | 3562214100 | 20750 | 20700 | 20750 | 20700 | 638 |
| 430 | 20240226 | 115800 | 3548982500 | 20750 | 20650 | 20750 | 20650 | 45 |
| 431 | 20240226 | 115700 | 3548052250 | 20700 | 20700 | 20700 | 20700 | 340 |
| 432 | 20240226 | 115600 | 3541014250 | 20700 | 20700 | 20700 | 20700 | 90 |
| 433 | 20240226 | 115500 | 3539151250 | 20700 | 20650 | 20700 | 20650 | 244 |
| 434 | 20240226 | 115400 | 3534112150 | 20650 | 20650 | 20650 | 20650 | 118 |
| 435 | 20240226 | 115300 | 3531675450 | 20700 | 20700 | 20700 | 20700 | 182 |
| 436 | 20240226 | 115200 | 3527908050 | 20700 | 20650 | 20700 | 20650 | 185 |
| 437 | 20240226 | 115100 | 3524085250 | 20700 | 20700 | 20700 | 20700 | 70 |
| 438 | 20240226 | 115000 | 3522636250 | 20700 | 20650 | 20700 | 20650 | 137 |
| 439 | 20240226 | 114900 | 3519801650 | 20700 | 20650 | 20700 | 20650 | 317 |
| 440 | 20240226 | 114800 | 3513245600 | 20700 | 20750 | 20750 | 20650 | 784 |
| 441 | 20240226 | 114700 | 3497036150 | 20750 | 20750 | 20800 | 20700 | 736 |
| 442 | 20240226 | 114600 | 3481752400 | 20800 | 20750 | 20800 | 20750 | 500 |
| 443 | 20240226 | 114500 | 3471359850 | 20700 | 20700 | 20700 | 20700 | 156 |
| 444 | 20240226 | 114400 | 3468130650 | 20700 | 20700 | 20700 | 20700 | 257 |
| 445 | 20240226 | 114300 | 3462810750 | 20700 | 20650 | 20700 | 20650 | 329 |
| 446 | 20240226 | 114200 | 3456001350 | 20650 | 20650 | 20650 | 20650 | 308 |
| 447 | 20240226 | 114100 | 3449641150 | 20650 | 20650 | 20700 | 20650 | 329 |
| 448 | 20240226 | 114000 | 3442845850 | 20650 | 20650 | 20650 | 20650 | 150 |
| 449 | 20240226 | 113900 | 3439748350 | 20650 | 20650 | 20650 | 20650 | 142 |
| 450 | 20240226 | 113800 | 3436816050 | 20650 | 20650 | 20650 | 20650 | 286 |
| 451 | 20240226 | 113700 | 3430910150 | 20650 | 20650 | 20700 | 20650 | 253 |
| 452 | 20240226 | 113600 | 3425685650 | 20650 | 20750 | 20750 | 20650 | 144 |
| 453 | 20240226 | 113500 | 3422710800 | 20750 | 20750 | 20750 | 20700 | 192 |
| 454 | 20240226 | 113400 | 3418729450 | 20700 | 20700 | 20700 | 20700 | 136 |
| 455 | 20240226 | 113300 | 3415914250 | 20700 | 20700 | 20700 | 20700 | 333 |
| 456 | 20240226 | 113200 | 3409021150 | 20750 | 20750 | 20750 | 20750 | 1338 |
| 457 | 20240226 | 113100 | 3381257650 | 20800 | 20800 | 20800 | 20800 | 55 |
| 458 | 20240226 | 113000 | 3380113650 | 20800 | 20750 | 20800 | 20750 | 369 |
| 459 | 20240226 | 112900 | 3372451500 | 20800 | 20800 | 20800 | 20800 | 89 |
| 460 | 20240226 | 112800 | 3370600300 | 20800 | 20750 | 20800 | 20750 | 926 |
| 461 | 20240226 | 112700 | 3351360450 | 20750 | 20700 | 20750 | 20700 | 300 |
| 462 | 20240226 | 112600 | 3345137950 | 20700 | 20700 | 20700 | 20700 | 432 |
| 463 | 20240226 | 112500 | 3336195550 | 20650 | 20700 | 20750 | 20650 | 433 |
| 464 | 20240226 | 112400 | 3327239350 | 20700 | 20700 | 20700 | 20700 | 3 |
| 465 | 20240226 | 112300 | 3327177250 | 20700 | 20650 | 20700 | 20650 | 187 |
| 466 | 20240226 | 112200 | 3323315650 | 20650 | 20650 | 20700 | 20650 | 244 |
| 467 | 20240226 | 112100 | 3318271750 | 20700 | 20650 | 20700 | 20650 | 447 |
| 468 | 20240226 | 112000 | 3309029500 | 20650 | 20650 | 20650 | 20600 | 611 |
| 469 | 20240226 | 111900 | 3296416100 | 20600 | 20600 | 20650 | 20600 | 125 |
| 470 | 20240226 | 111800 | 3293839950 | 20650 | 20600 | 20650 | 20600 | 236 |
| 471 | 20240226 | 111700 | 3288978300 | 20600 | 20650 | 20650 | 20600 | 149 |
| 472 | 20240226 | 111600 | 3285908200 | 20650 | 20650 | 20650 | 20650 | 261 |
| 473 | 20240226 | 111500 | 3280518550 | 20650 | 20600 | 20650 | 20600 | 310 |
| 474 | 20240226 | 111400 | 3274122900 | 20600 | 20500 | 20600 | 20500 | 810 |
| 475 | 20240226 | 111300 | 3257450000 | 20500 | 20550 | 20550 | 20500 | 881 |
| 476 | 20240226 | 111200 | 3239351800 | 20500 | 20500 | 20500 | 20500 | 348 |
| 477 | 20240226 | 111100 | 3232217800 | 20500 | 20550 | 20550 | 20500 | 77 |
| 478 | 20240226 | 111000 | 3230639100 | 20500 | 20550 | 20550 | 20500 | 414 |
| 479 | 20240226 | 110900 | 3222147600 | 20550 | 20500 | 20550 | 20500 | 265 |
| 480 | 20240226 | 110800 | 3216710000 | 20550 | 20550 | 20550 | 20500 | 350 |
| 481 | 20240226 | 110700 | 3209517750 | 20500 | 20550 | 20600 | 20500 | 722 |
| 482 | 20240226 | 110600 | 3194683550 | 20550 | 20550 | 20550 | 20550 | 152 |
| 483 | 20240226 | 110500 | 3191559950 | 20550 | 20550 | 20550 | 20500 | 1476 |
| 484 | 20240226 | 110400 | 3161269100 | 20550 | 20600 | 20600 | 20550 | 215 |
| 485 | 20240226 | 110300 | 3156841350 | 20650 | 20600 | 20650 | 20600 | 123 |
| 486 | 20240226 | 110200 | 3154307500 | 20600 | 20600 | 20650 | 20600 | 300 |
| 487 | 20240226 | 110100 | 3148127450 | 20600 | 20550 | 20600 | 20500 | 951 |
| 488 | 20240226 | 110000 | 3128585150 | 20600 | 20550 | 20600 | 20550 | 283 |
| 489 | 20240226 | 105900 | 3122768550 | 20600 | 20600 | 20600 | 20550 | 2179 |
| 490 | 20240226 | 105800 | 3077977300 | 20550 | 20600 | 20600 | 20550 | 153 |
| 491 | 20240226 | 105700 | 3074825650 | 20600 | 20600 | 20600 | 20550 | 409 |
| 492 | 20240226 | 105600 | 3066400450 | 20600 | 20600 | 20600 | 20600 | 195 |
| 493 | 20240226 | 105500 | 3062383450 | 20650 | 20700 | 20750 | 20650 | 1831 |
| 494 | 20240226 | 105400 | 3024514900 | 20750 | 20750 | 20750 | 20700 | 4 |
| 495 | 20240226 | 105300 | 3024432000 | 20700 | 20750 | 20750 | 20700 | 1269 |
| 496 | 20240226 | 105200 | 2998151200 | 20700 | 20700 | 20750 | 20700 | 2448 |
| 497 | 20240226 | 105100 | 2947385200 | 20700 | 20650 | 20700 | 20650 | 145 |
| 498 | 20240226 | 105000 | 2944390400 | 20650 | 20600 | 20650 | 20550 | 246 |
| 499 | 20240226 | 104900 | 2939319100 | 20600 | 20550 | 20600 | 20550 | 513 |
| 500 | 20240226 | 104800 | 2928751400 | 20600 | 20600 | 20600 | 20600 | 678 |
| 501 | 20240226 | 104700 | 2914784600 | 20600 | 20600 | 20650 | 20600 | 234 |
| 502 | 20240226 | 104600 | 2909959150 | 20650 | 20650 | 20650 | 20650 | 414 |
| 503 | 20240226 | 104500 | 2901410050 | 20650 | 20600 | 20650 | 20600 | 320 |
| 504 | 20240226 | 104400 | 2894808000 | 20650 | 20650 | 20650 | 20650 | 236 |
| 505 | 20240226 | 104300 | 2889934600 | 20700 | 20550 | 20700 | 20550 | 623 |
| 506 | 20240226 | 104200 | 2877090000 | 20550 | 20550 | 20600 | 20550 | 393 |
| 507 | 20240226 | 104100 | 2869011950 | 20550 | 20600 | 20600 | 20550 | 1155 |
| 508 | 20240226 | 104000 | 2845224800 | 20600 | 20600 | 20650 | 20600 | 125 |
| 509 | 20240226 | 103900 | 2842649650 | 20650 | 20650 | 20650 | 20650 | 186 |
| 510 | 20240226 | 103800 | 2838808750 | 20650 | 20600 | 20650 | 20600 | 638 |
| 511 | 20240226 | 103700 | 2825636650 | 20600 | 20650 | 20650 | 20600 | 504 |
| 512 | 20240226 | 103600 | 2815235100 | 20600 | 20700 | 20700 | 20600 | 878 |
| 513 | 20240226 | 103500 | 2797107750 | 20700 | 20700 | 20750 | 20700 | 397 |
| 514 | 20240226 | 103400 | 2788889600 | 20700 | 20650 | 20700 | 20650 | 1376 |
| 515 | 20240226 | 103300 | 2760437550 | 20650 | 20600 | 20650 | 20600 | 280 |
| 516 | 20240226 | 103200 | 2754661550 | 20650 | 20650 | 20650 | 20650 | 233 |
| 517 | 20240226 | 103100 | 2749850100 | 20650 | 20650 | 20650 | 20650 | 401 |
| 518 | 20240226 | 103000 | 2741569450 | 20600 | 20550 | 20600 | 20550 | 313 |
| 519 | 20240226 | 102900 | 2735127550 | 20500 | 20550 | 20550 | 20500 | 846 |
| 520 | 20240226 | 102800 | 2717748200 | 20550 | 20500 | 20550 | 20500 | 609 |
| 521 | 20240226 | 102700 | 2705262800 | 20500 | 20500 | 20500 | 20500 | 118 |
| 522 | 20240226 | 102600 | 2702843800 | 20500 | 20450 | 20500 | 20450 | 156 |
| 523 | 20240226 | 102500 | 2699645950 | 20450 | 20500 | 20550 | 20400 | 1504 |
| 524 | 20240226 | 102400 | 2668810300 | 20450 | 20450 | 20500 | 20450 | 2887 |
| 525 | 20240226 | 102300 | 2609769750 | 20450 | 20550 | 20550 | 20450 | 1637 |
| 526 | 20240226 | 102200 | 2576200550 | 20550 | 20600 | 20600 | 20500 | 1191 |
| 527 | 20240226 | 102100 | 2551780800 | 20600 | 20600 | 20600 | 20550 | 1443 |
| 528 | 20240226 | 102000 | 2522116400 | 20600 | 20550 | 20600 | 20550 | 1238 |
| 529 | 20240226 | 101900 | 2496670250 | 20500 | 20550 | 20550 | 20500 | 140 |
| 530 | 20240226 | 101800 | 2493799100 | 20550 | 20500 | 20550 | 20500 | 54 |
| 531 | 20240226 | 101700 | 2492691900 | 20450 | 20500 | 20500 | 20450 | 1280 |
| 532 | 20240226 | 101600 | 2466486250 | 20500 | 20600 | 20600 | 20500 | 1620 |
| 533 | 20240226 | 101500 | 2433272000 | 20600 | 20550 | 20600 | 20550 | 243 |
| 534 | 20240226 | 101400 | 2428278200 | 20550 | 20600 | 20600 | 20550 | 902 |
| 535 | 20240226 | 101300 | 2409738000 | 20550 | 20650 | 20650 | 20550 | 495 |
| 536 | 20240226 | 101200 | 2399565250 | 20650 | 20600 | 20650 | 20550 | 910 |
| 537 | 20240226 | 101100 | 2380810350 | 20550 | 20450 | 20550 | 20450 | 685 |
| 538 | 20240226 | 101000 | 2366772650 | 20500 | 20450 | 20500 | 20450 | 614 |
| 539 | 20240226 | 100900 | 2354215850 | 20400 | 20500 | 20500 | 20400 | 1964 |
| 540 | 20240226 | 100800 | 2314062150 | 20450 | 20550 | 20550 | 20450 | 1295 |
| 541 | 20240226 | 100700 | 2287522850 | 20500 | 20650 | 20650 | 20450 | 4240 |
| 542 | 20240226 | 100600 | 2200531650 | 20650 | 20650 | 20650 | 20650 | 7 |
| 543 | 20240226 | 100500 | 2200387100 | 20650 | 20700 | 20700 | 20650 | 140 |
| 544 | 20240226 | 100400 | 2197495500 | 20650 | 20600 | 20700 | 20600 | 367 |
| 545 | 20240226 | 100300 | 2189934200 | 20650 | 20600 | 20650 | 20600 | 600 |
| 546 | 20240226 | 100200 | 2177552700 | 20600 | 20600 | 20600 | 20600 | 134 |
| 547 | 20240226 | 100100 | 2174792300 | 20600 | 20650 | 20700 | 20550 | 2296 |
| 548 | 20240226 | 100000 | 2127554750 | 20650 | 20600 | 20700 | 20600 | 422 |
| 549 | 20240226 | 095900 | 2118845650 | 20600 | 20700 | 20700 | 20600 | 849 |
| 550 | 20240226 | 095800 | 2101313700 | 20650 | 20550 | 20650 | 20550 | 827 |
| 551 | 20240226 | 095700 | 2084273100 | 20550 | 20550 | 20550 | 20500 | 1184 |
| 552 | 20240226 | 095600 | 2059964400 | 20550 | 20550 | 20600 | 20550 | 3061 |
| 553 | 20240226 | 095500 | 1997030400 | 20600 | 20600 | 20650 | 20600 | 1668 |
| 554 | 20240226 | 095400 | 1962651850 | 20600 | 20750 | 20750 | 20600 | 2286 |
| 555 | 20240226 | 095300 | 1915481600 | 20700 | 20800 | 20800 | 20700 | 386 |
| 556 | 20240226 | 095200 | 1907490900 | 20800 | 20900 | 20900 | 20650 | 7894 |
| 557 | 20240226 | 095100 | 1743883300 | 20850 | 20900 | 20900 | 20850 | 1037 |
| 558 | 20240226 | 095000 | 1722241200 | 20900 | 20850 | 20900 | 20850 | 289 |
| 559 | 20240226 | 094900 | 1716214450 | 20850 | 20850 | 20950 | 20850 | 375 |
| 560 | 20240226 | 094800 | 1708385150 | 20950 | 20850 | 20950 | 20850 | 3373 |
| 561 | 20240226 | 094700 | 1638041100 | 20850 | 20800 | 20850 | 20800 | 338 |
| 562 | 20240226 | 094600 | 1631009100 | 20800 | 20850 | 20850 | 20800 | 262 |
| 563 | 20240226 | 094500 | 1625553100 | 20800 | 20800 | 20800 | 20700 | 1627 |
| 564 | 20240226 | 094400 | 1591766250 | 20800 | 20850 | 20850 | 20800 | 1904 |
| 565 | 20240226 | 094300 | 1552120050 | 20850 | 20950 | 20950 | 20850 | 3133 |
| 566 | 20240226 | 094200 | 1486657300 | 20950 | 20950 | 20950 | 20900 | 255 |
| 567 | 20240226 | 094100 | 1481324900 | 20950 | 21000 | 21000 | 20950 | 406 |
| 568 | 20240226 | 094000 | 1472818850 | 21000 | 21000 | 21000 | 20950 | 1462 |
| 569 | 20240226 | 093900 | 1442189200 | 20950 | 21100 | 21100 | 20950 | 4123 |
| 570 | 20240226 | 093800 | 1355515450 | 21050 | 21100 | 21100 | 21050 | 639 |
| 571 | 20240226 | 093700 | 1342033350 | 21100 | 21100 | 21100 | 21100 | 76 |
| 572 | 20240226 | 093600 | 1340429750 | 21150 | 21100 | 21150 | 21100 | 457 |
| 573 | 20240226 | 093500 | 1330787000 | 21100 | 21150 | 21150 | 21100 | 172 |
| 574 | 20240226 | 093400 | 1327150700 | 21150 | 21150 | 21150 | 21150 | 277 |
| 575 | 20240226 | 093300 | 1321292150 | 21150 | 21150 | 21150 | 21150 | 81 |
| 576 | 20240226 | 093200 | 1319579000 | 21100 | 21100 | 21100 | 21050 | 539 |
| 577 | 20240226 | 093100 | 1308213150 | 21050 | 21050 | 21050 | 21050 | 222 |
| 578 | 20240226 | 093000 | 1303540050 | 21050 | 21000 | 21050 | 21000 | 62 |
| 579 | 20240226 | 092900 | 1302237250 | 21050 | 21000 | 21050 | 21000 | 328 |
| 580 | 20240226 | 092800 | 1295348250 | 21000 | 21100 | 21100 | 20950 | 2914 |
| 581 | 20240226 | 092700 | 1234067150 | 21100 | 21150 | 21200 | 20950 | 8957 |
| 582 | 20240226 | 092600 | 1045919750 | 21100 | 21100 | 21100 | 21050 | 2644 |
| 583 | 20240226 | 092500 | 990180250 | 21100 | 21150 | 21150 | 21100 | 2010 |
| 584 | 20240226 | 092400 | 947732750 | 21150 | 21150 | 21200 | 21150 | 55 |
| 585 | 20240226 | 092300 | 946567750 | 21150 | 21100 | 21200 | 21100 | 1030 |
| 586 | 20240226 | 092200 | 924770750 | 21100 | 21150 | 21150 | 21050 | 660 |
| 587 | 20240226 | 092100 | 910847200 | 21100 | 21150 | 21200 | 21100 | 7200 |
| 588 | 20240226 | 092000 | 758844350 | 21150 | 21200 | 21200 | 21150 | 1015 |
| 589 | 20240226 | 091900 | 737346350 | 21200 | 21250 | 21300 | 21200 | 2096 |
| 590 | 20240226 | 091800 | 692828500 | 21250 | 21300 | 21300 | 21250 | 18 |
| 591 | 20240226 | 091700 | 692445750 | 21300 | 21250 | 21300 | 21250 | 81 |
| 592 | 20240226 | 091600 | 690723950 | 21300 | 21350 | 21350 | 21300 | 93 |
| 593 | 20240226 | 091500 | 688742450 | 21350 | 21300 | 21350 | 21250 | 409 |
| 594 | 20240226 | 091400 | 680027300 | 21300 | 21300 | 21350 | 21300 | 226 |
| 595 | 20240226 | 091300 | 675212900 | 21250 | 21250 | 21300 | 21250 | 1258 |
| 596 | 20240226 | 091200 | 648427150 | 21300 | 21250 | 21300 | 21250 | 733 |
| 597 | 20240226 | 091100 | 632834700 | 21250 | 21200 | 21300 | 21150 | 1113 |
| 598 | 20240226 | 091000 | 609193450 | 21200 | 21200 | 21200 | 21150 | 605 |
| 599 | 20240226 | 090900 | 596389900 | 21200 | 21250 | 21250 | 21200 | 544 |
| 600 | 20240226 | 090800 | 584849100 | 21250 | 21200 | 21300 | 21200 | 676 |
| 601 | 20240226 | 090700 | 570490850 | 21150 | 21150 | 21250 | 21050 | 4046 |
| 602 | 20240226 | 090600 | 484850700 | 21100 | 21200 | 21200 | 21100 | 1719 |
| 603 | 20240226 | 090500 | 448499950 | 21250 | 21400 | 21450 | 21200 | 4008 |
| 604 | 20240226 | 090400 | 363291050 | 21450 | 21500 | 21550 | 21350 | 4656 |
| 605 | 20240226 | 090300 | 263689650 | 21450 | 21550 | 21550 | 21450 | 2175 |
| 606 | 20240226 | 090200 | 216953850 | 21550 | 21600 | 21600 | 21550 | 28 |
| 607 | 20240226 | 090100 | 216349450 | 21500 | 21550 | 21550 | 21500 | 2765 |
| 608 | 20240226 | 090000 | 156844200 | 21600 | 21600 | 21800 | 21600 | 7211 |