33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 72550 |
| 3 | 20240226 | 190900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20240226 | 190800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20240226 | 190700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20240226 | 190600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20240226 | 190500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20240226 | 190400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20240226 | 190300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20240226 | 190200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20240226 | 190100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20240226 | 190000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20240226 | 185900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20240226 | 185800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20240226 | 185700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20240226 | 185600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20240226 | 185500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20240226 | 185400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20240226 | 185300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20240226 | 185200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20240226 | 185100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20240226 | 185000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20240226 | 184900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20240226 | 184800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20240226 | 184700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20240226 | 184600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20240226 | 184500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20240226 | 184400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20240226 | 184300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20240226 | 184200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20240226 | 184100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20240226 | 184000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 72550 |
| 33 | 20240226 | 183900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20240226 | 183800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20240226 | 183700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20240226 | 183600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20240226 | 183500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20240226 | 183400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20240226 | 183300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20240226 | 183200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20240226 | 183100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20240226 | 183000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20240226 | 182900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20240226 | 182800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20240226 | 182700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20240226 | 182600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20240226 | 182500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20240226 | 182400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20240226 | 182300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20240226 | 182200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20240226 | 182100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20240226 | 182000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20240226 | 181900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20240226 | 181800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20240226 | 181700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20240226 | 181600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20240226 | 181500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20240226 | 181400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20240226 | 181300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20240226 | 181200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20240226 | 181100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20240226 | 181000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 72550 |
| 63 | 20240226 | 180900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20240226 | 180800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20240226 | 180700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20240226 | 180600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20240226 | 180500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20240226 | 180400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20240226 | 180300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20240226 | 180200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20240226 | 180100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20240226 | 180000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20240226 | 175900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20240226 | 175800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20240226 | 175700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20240226 | 175600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20240226 | 175500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20240226 | 175400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20240226 | 175300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20240226 | 175200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20240226 | 175100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20240226 | 175000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20240226 | 174900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20240226 | 174800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20240226 | 174700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20240226 | 174600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20240226 | 174500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20240226 | 174400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20240226 | 174300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20240226 | 174200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20240226 | 174100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20240226 | 174000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 72550 |
| 93 | 20240226 | 173900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20240226 | 173800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20240226 | 173700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20240226 | 173600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20240226 | 173500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20240226 | 173400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20240226 | 173300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20240226 | 173200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20240226 | 173100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20240226 | 173000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20240226 | 172900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20240226 | 172800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20240226 | 172700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20240226 | 172600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20240226 | 172500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20240226 | 172400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20240226 | 172300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20240226 | 172200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20240226 | 172100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20240226 | 172000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20240226 | 171900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20240226 | 171800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20240226 | 171700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20240226 | 171600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20240226 | 171500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20240226 | 171400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20240226 | 171300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20240226 | 171200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20240226 | 171100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20240226 | 171000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 72550 |
| 123 | 20240226 | 170900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20240226 | 170800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20240226 | 170700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20240226 | 170600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20240226 | 170500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20240226 | 170400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20240226 | 170300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20240226 | 170200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20240226 | 170100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20240226 | 170000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20240226 | 165900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20240226 | 165800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20240226 | 165700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20240226 | 165600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20240226 | 165500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20240226 | 165400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20240226 | 165300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20240226 | 165200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20240226 | 165100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20240226 | 165000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20240226 | 164900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20240226 | 164800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20240226 | 164700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20240226 | 164600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20240226 | 164500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20240226 | 164400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20240226 | 164300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20240226 | 164200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20240226 | 164100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20240226 | 164000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 72550 |
| 153 | 20240226 | 163900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20240226 | 163800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20240226 | 163700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20240226 | 163600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20240226 | 163500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20240226 | 163400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20240226 | 163300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20240226 | 163200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20240226 | 163100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20240226 | 163000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20240226 | 162900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20240226 | 162800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20240226 | 162700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20240226 | 162600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20240226 | 162500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20240226 | 162400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20240226 | 162300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20240226 | 162200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20240226 | 162100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20240226 | 162000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20240226 | 161900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20240226 | 161800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20240226 | 161700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20240226 | 161600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20240226 | 161500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20240226 | 161400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20240226 | 161300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20240226 | 161200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20240226 | 161100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20240226 | 161000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 72550 |
| 183 | 20240226 | 160900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20240226 | 160800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20240226 | 160700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20240226 | 160600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20240226 | 160500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20240226 | 160400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20240226 | 160300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20240226 | 160200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20240226 | 160100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20240226 | 160000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20240226 | 155900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20240226 | 155800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20240226 | 155700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20240226 | 155600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20240226 | 155500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20240226 | 155400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20240226 | 155300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20240226 | 155200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20240226 | 155100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20240226 | 155000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20240226 | 154900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20240226 | 154800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20240226 | 154700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20240226 | 154600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20240226 | 154500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20240226 | 154400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20240226 | 154300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20240226 | 154200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20240226 | 154100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20240226 | 154000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 72550 |
| 213 | 20240226 | 153900 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20240226 | 153800 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20240226 | 153700 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20240226 | 153600 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20240226 | 153500 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20240226 | 153400 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 219 | 20240226 | 153300 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 220 | 20240226 | 153200 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 221 | 20240226 | 153100 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 222 | 20240226 | 153000 | 18587286500 | 23650 | 23650 | 23650 | 23650 | 72550 |
| 223 | 20240226 | 152900 | 16871479000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20240226 | 152800 | 16871479000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20240226 | 152700 | 16871479000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20240226 | 152600 | 16871479000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20240226 | 152500 | 16871479000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20240226 | 152400 | 16871479000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20240226 | 152300 | 16871479000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20240226 | 152200 | 16871479000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20240226 | 152100 | 16871479000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20240226 | 152000 | 16871479000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20240226 | 151900 | 16871479000 | 23700 | 23700 | 23700 | 23650 | 4585 |
| 234 | 20240226 | 151800 | 16762917550 | 23700 | 23700 | 23700 | 23650 | 9857 |
| 235 | 20240226 | 151700 | 16529373550 | 23700 | 23650 | 23700 | 23650 | 1915 |
| 236 | 20240226 | 151600 | 16484024200 | 23650 | 23700 | 23700 | 23650 | 1336 |
| 237 | 20240226 | 151500 | 16452369500 | 23700 | 23700 | 23700 | 23650 | 13715 |
| 238 | 20240226 | 151400 | 16127409450 | 23700 | 23700 | 23700 | 23650 | 998 |
| 239 | 20240226 | 151300 | 16103769550 | 23700 | 23700 | 23700 | 23650 | 6184 |
| 240 | 20240226 | 151200 | 15957416650 | 23700 | 23700 | 23700 | 23650 | 2214 |
| 241 | 20240226 | 151100 | 15904956450 | 23650 | 23650 | 23700 | 23650 | 2331 |
| 242 | 20240226 | 151000 | 15849762350 | 23700 | 23650 | 23700 | 23650 | 1770 |
| 243 | 20240226 | 150900 | 15807833400 | 23700 | 23650 | 23700 | 23650 | 2385 |
| 244 | 20240226 | 150800 | 15751335150 | 23700 | 23700 | 23700 | 23650 | 1213 |
| 245 | 20240226 | 150700 | 15722623750 | 23700 | 23650 | 23700 | 23650 | 2216 |
| 246 | 20240226 | 150600 | 15670174650 | 23700 | 23650 | 23700 | 23650 | 1644 |
| 247 | 20240226 | 150500 | 15631229150 | 23700 | 23700 | 23700 | 23650 | 504 |
| 248 | 20240226 | 150400 | 15619285650 | 23700 | 23650 | 23700 | 23650 | 2176 |
| 249 | 20240226 | 150300 | 15567783450 | 23700 | 23700 | 23700 | 23650 | 1101 |
| 250 | 20240226 | 150200 | 15541693600 | 23650 | 23650 | 23700 | 23650 | 1921 |
| 251 | 20240226 | 150100 | 15496186800 | 23700 | 23700 | 23700 | 23650 | 1750 |
| 252 | 20240226 | 150000 | 15454768900 | 23700 | 23700 | 23700 | 23650 | 1525 |
| 253 | 20240226 | 145900 | 15418665700 | 23700 | 23700 | 23700 | 23650 | 460 |
| 254 | 20240226 | 145800 | 15407767500 | 23700 | 23700 | 23700 | 23650 | 912 |
| 255 | 20240226 | 145700 | 15386175100 | 23650 | 23600 | 23700 | 23600 | 7131 |
| 256 | 20240226 | 145600 | 15217487050 | 23600 | 23650 | 23650 | 23600 | 1157 |
| 257 | 20240226 | 145500 | 15190125100 | 23650 | 23600 | 23650 | 23600 | 1878 |
| 258 | 20240226 | 145400 | 15145775750 | 23600 | 23650 | 23650 | 23600 | 1067 |
| 259 | 20240226 | 145300 | 15120562050 | 23650 | 23600 | 23650 | 23600 | 821 |
| 260 | 20240226 | 145200 | 15101163300 | 23650 | 23650 | 23700 | 23550 | 29631 |
| 261 | 20240226 | 145100 | 14401016500 | 23700 | 23700 | 23700 | 23650 | 566 |
| 262 | 20240226 | 145000 | 14387612250 | 23700 | 23650 | 23700 | 23650 | 575 |
| 263 | 20240226 | 144900 | 14373986050 | 23700 | 23650 | 23700 | 23650 | 2051 |
| 264 | 20240226 | 144800 | 14325395650 | 23700 | 23700 | 23700 | 23650 | 723 |
| 265 | 20240226 | 144700 | 14308265750 | 23700 | 23700 | 23700 | 23650 | 1108 |
| 266 | 20240226 | 144600 | 14282022600 | 23700 | 23700 | 23700 | 23650 | 756 |
| 267 | 20240226 | 144500 | 14264120300 | 23650 | 23700 | 23700 | 23650 | 2289 |
| 268 | 20240226 | 144400 | 14209912750 | 23700 | 23700 | 23700 | 23650 | 586 |
| 269 | 20240226 | 144300 | 14196028950 | 23700 | 23600 | 23700 | 23600 | 3880 |
| 270 | 20240226 | 144200 | 14104230400 | 23600 | 23650 | 23650 | 23600 | 1414 |
| 271 | 20240226 | 144100 | 14070837600 | 23650 | 23650 | 23750 | 23600 | 18242 |
| 272 | 20240226 | 144000 | 13638690850 | 23700 | 23650 | 23700 | 23650 | 870 |
| 273 | 20240226 | 143900 | 13618074750 | 23650 | 23650 | 23700 | 23650 | 711 |
| 274 | 20240226 | 143800 | 13601227800 | 23650 | 23700 | 23700 | 23650 | 2093 |
| 275 | 20240226 | 143700 | 13551651100 | 23650 | 23650 | 23700 | 23650 | 2497 |
| 276 | 20240226 | 143600 | 13492524550 | 23700 | 23700 | 23700 | 23650 | 733 |
| 277 | 20240226 | 143500 | 13475160050 | 23700 | 23700 | 23700 | 23650 | 769 |
| 278 | 20240226 | 143400 | 13456960200 | 23700 | 23650 | 23700 | 23650 | 346 |
| 279 | 20240226 | 143300 | 13448760300 | 23650 | 23650 | 23700 | 23650 | 305 |
| 280 | 20240226 | 143200 | 13441533400 | 23650 | 23700 | 23700 | 23650 | 1557 |
| 281 | 20240226 | 143100 | 13404688200 | 23700 | 23700 | 23700 | 23650 | 525 |
| 282 | 20240226 | 143000 | 13392246750 | 23650 | 23700 | 23700 | 23650 | 722 |
| 283 | 20240226 | 142900 | 13375137200 | 23700 | 23650 | 23700 | 23650 | 857 |
| 284 | 20240226 | 142800 | 13354845200 | 23700 | 23700 | 23750 | 23650 | 6692 |
| 285 | 20240226 | 142700 | 13196191650 | 23700 | 23650 | 23700 | 23650 | 841 |
| 286 | 20240226 | 142600 | 13176267950 | 23650 | 23700 | 23700 | 23650 | 2223 |
| 287 | 20240226 | 142500 | 13123624300 | 23700 | 23700 | 23700 | 23650 | 2327 |
| 288 | 20240226 | 142400 | 13068510500 | 23700 | 23650 | 23700 | 23650 | 604 |
| 289 | 20240226 | 142300 | 13054202250 | 23700 | 23700 | 23700 | 23650 | 654 |
| 290 | 20240226 | 142200 | 13038722500 | 23700 | 23650 | 23700 | 23650 | 526 |
| 291 | 20240226 | 142100 | 13026262250 | 23700 | 23650 | 23700 | 23650 | 269 |
| 292 | 20240226 | 142000 | 13019893100 | 23650 | 23650 | 23700 | 23650 | 1368 |
| 293 | 20240226 | 141900 | 12987494850 | 23650 | 23700 | 23700 | 23650 | 1439 |
| 294 | 20240226 | 141800 | 12953438700 | 23700 | 23650 | 23700 | 23650 | 562 |
| 295 | 20240226 | 141700 | 12940126750 | 23650 | 23700 | 23700 | 23650 | 2022 |
| 296 | 20240226 | 141600 | 12892277250 | 23700 | 23700 | 23700 | 23650 | 3157 |
| 297 | 20240226 | 141500 | 12817521550 | 23650 | 23700 | 23700 | 23650 | 326 |
| 298 | 20240226 | 141400 | 12809796200 | 23700 | 23700 | 23700 | 23650 | 935 |
| 299 | 20240226 | 141300 | 12787667400 | 23650 | 23700 | 23700 | 23650 | 469 |
| 300 | 20240226 | 141200 | 12776557900 | 23700 | 23700 | 23700 | 23650 | 235 |
| 301 | 20240226 | 141100 | 12770989200 | 23650 | 23700 | 23700 | 23650 | 624 |
| 302 | 20240226 | 141000 | 12756215200 | 23700 | 23650 | 23700 | 23600 | 869 |
| 303 | 20240226 | 140900 | 12735657900 | 23650 | 23650 | 23650 | 23600 | 586 |
| 304 | 20240226 | 140800 | 12721799800 | 23650 | 23650 | 23650 | 23600 | 3174 |
| 305 | 20240226 | 140700 | 12646744550 | 23650 | 23600 | 23700 | 23600 | 3600 |
| 306 | 20240226 | 140600 | 12561588850 | 23650 | 23600 | 23650 | 23600 | 78 |
| 307 | 20240226 | 140500 | 12559745050 | 23650 | 23600 | 23650 | 23600 | 670 |
| 308 | 20240226 | 140400 | 12543917150 | 23650 | 23650 | 23700 | 23600 | 2661 |
| 309 | 20240226 | 140300 | 12480987750 | 23600 | 23650 | 23650 | 23600 | 809 |
| 310 | 20240226 | 140200 | 12461892550 | 23600 | 23600 | 23650 | 23600 | 515 |
| 311 | 20240226 | 140100 | 12449727200 | 23600 | 23600 | 23650 | 23600 | 552 |
| 312 | 20240226 | 140000 | 12436673250 | 23650 | 23600 | 23650 | 23600 | 3093 |
| 313 | 20240226 | 135900 | 12363613000 | 23650 | 23650 | 23700 | 23600 | 3789 |
| 314 | 20240226 | 135800 | 12274072150 | 23650 | 23650 | 23700 | 23650 | 196 |
| 315 | 20240226 | 135700 | 12269428950 | 23650 | 23650 | 23700 | 23650 | 550 |
| 316 | 20240226 | 135600 | 12256415600 | 23700 | 23650 | 23700 | 23650 | 1793 |
| 317 | 20240226 | 135500 | 12213922150 | 23650 | 23700 | 23700 | 23650 | 929 |
| 318 | 20240226 | 135400 | 12191907200 | 23650 | 23600 | 23700 | 23550 | 9560 |
| 319 | 20240226 | 135300 | 11965816250 | 23650 | 23550 | 23650 | 23550 | 6755 |
| 320 | 20240226 | 135200 | 11806316200 | 23550 | 23600 | 23600 | 23550 | 249 |
| 321 | 20240226 | 135100 | 11800443450 | 23550 | 23600 | 23600 | 23550 | 774 |
| 322 | 20240226 | 135000 | 11782205250 | 23550 | 23600 | 23600 | 23550 | 206 |
| 323 | 20240226 | 134900 | 11777345000 | 23600 | 23600 | 23600 | 23550 | 588 |
| 324 | 20240226 | 134800 | 11763478850 | 23600 | 23550 | 23600 | 23550 | 1689 |
| 325 | 20240226 | 134700 | 11723673900 | 23600 | 23550 | 23600 | 23550 | 206 |
| 326 | 20240226 | 134600 | 11718813050 | 23550 | 23600 | 23600 | 23550 | 525 |
| 327 | 20240226 | 134500 | 11706429600 | 23550 | 23550 | 23600 | 23550 | 584 |
| 328 | 20240226 | 134400 | 11692671600 | 23550 | 23600 | 23600 | 23550 | 1002 |
| 329 | 20240226 | 134300 | 11669065250 | 23550 | 23600 | 23600 | 23550 | 195 |
| 330 | 20240226 | 134200 | 11664469900 | 23600 | 23550 | 23600 | 23550 | 684 |
| 331 | 20240226 | 134100 | 11648352150 | 23550 | 23550 | 23600 | 23550 | 308 |
| 332 | 20240226 | 134000 | 11641094250 | 23600 | 23550 | 23600 | 23550 | 372 |
| 333 | 20240226 | 133900 | 11632316250 | 23550 | 23550 | 23600 | 23550 | 1294 |
| 334 | 20240226 | 133800 | 11601838150 | 23600 | 23550 | 23600 | 23550 | 2127 |
| 335 | 20240226 | 133700 | 11551737850 | 23550 | 23550 | 23600 | 23550 | 536 |
| 336 | 20240226 | 133600 | 11539089100 | 23550 | 23550 | 23600 | 23550 | 557 |
| 337 | 20240226 | 133500 | 11525966800 | 23550 | 23550 | 23600 | 23550 | 1375 |
| 338 | 20240226 | 133400 | 11493530300 | 23550 | 23550 | 23600 | 23550 | 175 |
| 339 | 20240226 | 133300 | 11489406550 | 23550 | 23600 | 23600 | 23550 | 478 |
| 340 | 20240226 | 133200 | 11478140250 | 23600 | 23600 | 23600 | 23550 | 1624 |
| 341 | 20240226 | 133100 | 11439890450 | 23550 | 23550 | 23600 | 23550 | 294 |
| 342 | 20240226 | 133000 | 11432957800 | 23550 | 23550 | 23600 | 23550 | 350 |
| 343 | 20240226 | 132900 | 11424712600 | 23600 | 23550 | 23600 | 23550 | 412 |
| 344 | 20240226 | 132800 | 11415000400 | 23550 | 23600 | 23600 | 23550 | 679 |
| 345 | 20240226 | 132700 | 11398999450 | 23550 | 23550 | 23600 | 23550 | 468 |
| 346 | 20240226 | 132600 | 11387975700 | 23550 | 23600 | 23600 | 23550 | 280 |
| 347 | 20240226 | 132500 | 11381373250 | 23550 | 23550 | 23600 | 23550 | 253 |
| 348 | 20240226 | 132400 | 11375408850 | 23550 | 23550 | 23600 | 23550 | 1705 |
| 349 | 20240226 | 132300 | 11335242600 | 23550 | 23550 | 23600 | 23550 | 637 |
| 350 | 20240226 | 132200 | 11320222650 | 23550 | 23600 | 23600 | 23550 | 277 |
| 351 | 20240226 | 132100 | 11313690800 | 23600 | 23550 | 23600 | 23550 | 628 |
| 352 | 20240226 | 132000 | 11298894350 | 23600 | 23550 | 23600 | 23550 | 237 |
| 353 | 20240226 | 131900 | 11293305050 | 23550 | 23600 | 23600 | 23550 | 532 |
| 354 | 20240226 | 131800 | 11280759950 | 23550 | 23600 | 23600 | 23550 | 712 |
| 355 | 20240226 | 131700 | 11263970950 | 23600 | 23550 | 23600 | 23550 | 2513 |
| 356 | 20240226 | 131600 | 11204762450 | 23550 | 23550 | 23600 | 23550 | 149 |
| 357 | 20240226 | 131500 | 11201251150 | 23550 | 23550 | 23600 | 23550 | 828 |
| 358 | 20240226 | 131400 | 11181743700 | 23600 | 23550 | 23600 | 23550 | 859 |
| 359 | 20240226 | 131300 | 11161489000 | 23600 | 23550 | 23600 | 23550 | 948 |
| 360 | 20240226 | 131200 | 11139143150 | 23600 | 23550 | 23600 | 23550 | 227 |
| 361 | 20240226 | 131100 | 11133786250 | 23600 | 23550 | 23600 | 23550 | 239 |
| 362 | 20240226 | 131000 | 11128147950 | 23550 | 23600 | 23600 | 23550 | 1177 |
| 363 | 20240226 | 130900 | 11100424750 | 23550 | 23600 | 23600 | 23500 | 2751 |
| 364 | 20240226 | 130800 | 11035588850 | 23600 | 23600 | 23650 | 23600 | 280 |
| 365 | 20240226 | 130700 | 11028970350 | 23650 | 23500 | 23650 | 23500 | 5853 |
| 366 | 20240226 | 130600 | 10890854100 | 23500 | 23550 | 23550 | 23500 | 1127 |
| 367 | 20240226 | 130500 | 10864315750 | 23500 | 23500 | 23550 | 23500 | 157 |
| 368 | 20240226 | 130400 | 10860620500 | 23500 | 23500 | 23550 | 23500 | 1088 |
| 369 | 20240226 | 130300 | 10835033250 | 23500 | 23600 | 23600 | 23500 | 15407 |
| 370 | 20240226 | 130200 | 10472358350 | 23600 | 23600 | 23600 | 23550 | 595 |
| 371 | 20240226 | 130100 | 10458317800 | 23600 | 23550 | 23600 | 23550 | 789 |
| 372 | 20240226 | 130000 | 10439718650 | 23550 | 23600 | 23600 | 23550 | 597 |
| 373 | 20240226 | 125900 | 10425640100 | 23550 | 23550 | 23600 | 23550 | 538 |
| 374 | 20240226 | 125800 | 10412953000 | 23600 | 23600 | 23600 | 23550 | 502 |
| 375 | 20240226 | 125700 | 10401124200 | 23550 | 23600 | 23600 | 23550 | 319 |
| 376 | 20240226 | 125600 | 10393601700 | 23600 | 23600 | 23600 | 23550 | 262 |
| 377 | 20240226 | 125500 | 10387419700 | 23600 | 23550 | 23600 | 23550 | 1443 |
| 378 | 20240226 | 125400 | 10353425650 | 23550 | 23600 | 23600 | 23550 | 645 |
| 379 | 20240226 | 125300 | 10338218500 | 23600 | 23550 | 23600 | 23550 | 602 |
| 380 | 20240226 | 125200 | 10324015050 | 23550 | 23550 | 23600 | 23550 | 516 |
| 381 | 20240226 | 125100 | 10311852100 | 23550 | 23550 | 23600 | 23550 | 340 |
| 382 | 20240226 | 125000 | 10303834400 | 23600 | 23600 | 23600 | 23500 | 865 |
| 383 | 20240226 | 124900 | 10283425450 | 23600 | 23500 | 23600 | 23500 | 1660 |
| 384 | 20240226 | 124800 | 10244344600 | 23500 | 23500 | 23550 | 23500 | 778 |
| 385 | 20240226 | 124700 | 10226029250 | 23550 | 23500 | 23550 | 23500 | 181 |
| 386 | 20240226 | 124600 | 10221768250 | 23550 | 23500 | 23550 | 23500 | 543 |
| 387 | 20240226 | 124500 | 10208994400 | 23500 | 23500 | 23550 | 23500 | 468 |
| 388 | 20240226 | 124400 | 10197974350 | 23500 | 23500 | 23600 | 23500 | 664 |
| 389 | 20240226 | 124300 | 10182341350 | 23600 | 23550 | 23600 | 23500 | 556 |
| 390 | 20240226 | 124200 | 10169258350 | 23550 | 23550 | 23600 | 23500 | 726 |
| 391 | 20240226 | 124100 | 10152161450 | 23500 | 23550 | 23550 | 23500 | 1070 |
| 392 | 20240226 | 124000 | 10126968600 | 23500 | 23600 | 23600 | 23500 | 1359 |
| 393 | 20240226 | 123900 | 10094929500 | 23500 | 23600 | 23600 | 23500 | 187 |
| 394 | 20240226 | 123800 | 10090522900 | 23600 | 23500 | 23600 | 23500 | 1303 |
| 395 | 20240226 | 123700 | 10059840200 | 23500 | 23500 | 23600 | 23500 | 434 |
| 396 | 20240226 | 123600 | 10049618800 | 23550 | 23550 | 23600 | 23500 | 728 |
| 397 | 20240226 | 123500 | 10032473700 | 23550 | 23550 | 23550 | 23500 | 1831 |
| 398 | 20240226 | 123400 | 9989358800 | 23550 | 23500 | 23550 | 23500 | 735 |
| 399 | 20240226 | 123300 | 9972064550 | 23500 | 23600 | 23600 | 23500 | 823 |
| 400 | 20240226 | 123200 | 9952681750 | 23550 | 23550 | 23600 | 23550 | 319 |
| 401 | 20240226 | 123100 | 9945161650 | 23550 | 23500 | 23600 | 23500 | 1935 |
| 402 | 20240226 | 123000 | 9899590850 | 23550 | 23550 | 23550 | 23500 | 1799 |
| 403 | 20240226 | 122900 | 9857261550 | 23500 | 23550 | 23550 | 23500 | 4957 |
| 404 | 20240226 | 122800 | 9740560650 | 23550 | 23550 | 23600 | 23550 | 746 |
| 405 | 20240226 | 122700 | 9722967500 | 23550 | 23600 | 23600 | 23550 | 238 |
| 406 | 20240226 | 122600 | 9717356350 | 23550 | 23600 | 23600 | 23550 | 724 |
| 407 | 20240226 | 122500 | 9700290500 | 23600 | 23550 | 23600 | 23550 | 751 |
| 408 | 20240226 | 122400 | 9682577900 | 23600 | 23600 | 23600 | 23550 | 104 |
| 409 | 20240226 | 122300 | 9680124600 | 23550 | 23550 | 23600 | 23550 | 417 |
| 410 | 20240226 | 122200 | 9670297800 | 23550 | 23550 | 23600 | 23550 | 522 |
| 411 | 20240226 | 122100 | 9657984950 | 23600 | 23600 | 23600 | 23550 | 1071 |
| 412 | 20240226 | 122000 | 9632745050 | 23600 | 23550 | 23600 | 23550 | 454 |
| 413 | 20240226 | 121900 | 9622048400 | 23600 | 23550 | 23600 | 23550 | 871 |
| 414 | 20240226 | 121800 | 9601509750 | 23550 | 23550 | 23600 | 23550 | 219 |
| 415 | 20240226 | 121700 | 9596350300 | 23600 | 23550 | 23600 | 23550 | 614 |
| 416 | 20240226 | 121600 | 9581882950 | 23550 | 23550 | 23600 | 23550 | 1376 |
| 417 | 20240226 | 121500 | 9549420600 | 23600 | 23600 | 23600 | 23550 | 452 |
| 418 | 20240226 | 121400 | 9538753950 | 23550 | 23550 | 23600 | 23550 | 1438 |
| 419 | 20240226 | 121300 | 9504880600 | 23550 | 23550 | 23600 | 23550 | 685 |
| 420 | 20240226 | 121200 | 9488728700 | 23600 | 23600 | 23600 | 23550 | 197 |
| 421 | 20240226 | 121100 | 9484080350 | 23600 | 23600 | 23600 | 23550 | 411 |
| 422 | 20240226 | 121000 | 9474395000 | 23550 | 23600 | 23600 | 23550 | 876 |
| 423 | 20240226 | 120900 | 9453723050 | 23550 | 23600 | 23600 | 23550 | 152 |
| 424 | 20240226 | 120800 | 9450140850 | 23600 | 23550 | 23600 | 23550 | 505 |
| 425 | 20240226 | 120700 | 9438239600 | 23600 | 23550 | 23600 | 23550 | 381 |
| 426 | 20240226 | 120600 | 9429249250 | 23550 | 23550 | 23600 | 23550 | 187 |
| 427 | 20240226 | 120500 | 9424842700 | 23550 | 23550 | 23550 | 23500 | 5996 |
| 428 | 20240226 | 120400 | 9283651150 | 23500 | 23500 | 23550 | 23500 | 585 |
| 429 | 20240226 | 120300 | 9269876550 | 23500 | 23550 | 23550 | 23500 | 767 |
| 430 | 20240226 | 120200 | 9251821550 | 23550 | 23500 | 23550 | 23500 | 776 |
| 431 | 20240226 | 120100 | 9233564050 | 23500 | 23550 | 23550 | 23500 | 1236 |
| 432 | 20240226 | 120000 | 9204464950 | 23500 | 23500 | 23550 | 23500 | 152 |
| 433 | 20240226 | 115900 | 9200890650 | 23500 | 23500 | 23550 | 23500 | 673 |
| 434 | 20240226 | 115800 | 9185055650 | 23500 | 23550 | 23550 | 23500 | 221 |
| 435 | 20240226 | 115700 | 9179853450 | 23500 | 23500 | 23550 | 23500 | 834 |
| 436 | 20240226 | 115600 | 9160233950 | 23500 | 23500 | 23550 | 23500 | 443 |
| 437 | 20240226 | 115500 | 9149815850 | 23550 | 23500 | 23550 | 23500 | 111 |
| 438 | 20240226 | 115400 | 9147202900 | 23500 | 23550 | 23550 | 23500 | 595 |
| 439 | 20240226 | 115300 | 9133196850 | 23500 | 23550 | 23600 | 23500 | 3948 |
| 440 | 20240226 | 115200 | 9040224200 | 23500 | 23550 | 23550 | 23500 | 297 |
| 441 | 20240226 | 115100 | 9033236750 | 23500 | 23550 | 23600 | 23500 | 5611 |
| 442 | 20240226 | 115000 | 8901094350 | 23600 | 23600 | 23600 | 23550 | 4353 |
| 443 | 20240226 | 114900 | 8798572200 | 23550 | 23550 | 23600 | 23550 | 203 |
| 444 | 20240226 | 114800 | 8793782400 | 23550 | 23600 | 23600 | 23550 | 915 |
| 445 | 20240226 | 114700 | 8772204000 | 23550 | 23550 | 23600 | 23550 | 829 |
| 446 | 20240226 | 114600 | 8752659250 | 23550 | 23550 | 23600 | 23550 | 76 |
| 447 | 20240226 | 114500 | 8750866400 | 23550 | 23600 | 23600 | 23550 | 556 |
| 448 | 20240226 | 114400 | 8737758750 | 23600 | 23650 | 23650 | 23550 | 1019 |
| 449 | 20240226 | 114300 | 8713707050 | 23600 | 23600 | 23600 | 23550 | 4832 |
| 450 | 20240226 | 114200 | 8599713900 | 23550 | 23500 | 23600 | 23500 | 4404 |
| 451 | 20240226 | 114100 | 8495916200 | 23550 | 23600 | 23600 | 23500 | 1639 |
| 452 | 20240226 | 114000 | 8457325300 | 23550 | 23550 | 23600 | 23550 | 1525 |
| 453 | 20240226 | 113900 | 8421402200 | 23550 | 23600 | 23600 | 23550 | 798 |
| 454 | 20240226 | 113800 | 8402584650 | 23600 | 23550 | 23600 | 23550 | 285 |
| 455 | 20240226 | 113700 | 8395864450 | 23600 | 23550 | 23600 | 23550 | 122 |
| 456 | 20240226 | 113600 | 8392985750 | 23550 | 23550 | 23600 | 23550 | 1411 |
| 457 | 20240226 | 113500 | 8359711000 | 23550 | 23550 | 23600 | 23550 | 1938 |
| 458 | 20240226 | 113400 | 8314068550 | 23600 | 23600 | 23600 | 23550 | 1333 |
| 459 | 20240226 | 113300 | 8282662150 | 23550 | 23550 | 23600 | 23550 | 1109 |
| 460 | 20240226 | 113200 | 8256523150 | 23600 | 23550 | 23600 | 23550 | 375 |
| 461 | 20240226 | 113100 | 8247679750 | 23550 | 23600 | 23600 | 23550 | 322 |
| 462 | 20240226 | 113000 | 8240086800 | 23600 | 23550 | 23600 | 23550 | 950 |
| 463 | 20240226 | 112900 | 8217691900 | 23550 | 23550 | 23600 | 23550 | 410 |
| 464 | 20240226 | 112800 | 8208029450 | 23600 | 23550 | 23600 | 23550 | 207 |
| 465 | 20240226 | 112700 | 8203150300 | 23550 | 23550 | 23600 | 23550 | 554 |
| 466 | 20240226 | 112600 | 8190090550 | 23600 | 23600 | 23600 | 23550 | 650 |
| 467 | 20240226 | 112500 | 8174751600 | 23600 | 23600 | 23600 | 23550 | 1391 |
| 468 | 20240226 | 112400 | 8141936850 | 23550 | 23600 | 23600 | 23550 | 612 |
| 469 | 20240226 | 112300 | 8127518950 | 23550 | 23600 | 23600 | 23550 | 1023 |
| 470 | 20240226 | 112200 | 8103419250 | 23550 | 23600 | 23600 | 23550 | 390 |
| 471 | 20240226 | 112100 | 8094227150 | 23550 | 23600 | 23650 | 23550 | 3715 |
| 472 | 20240226 | 112000 | 8006615250 | 23600 | 23500 | 23650 | 23500 | 7968 |
| 473 | 20240226 | 111900 | 7818671100 | 23500 | 23550 | 23550 | 23500 | 1054 |
| 474 | 20240226 | 111800 | 7793854600 | 23550 | 23550 | 23600 | 23500 | 1049 |
| 475 | 20240226 | 111700 | 7769142750 | 23550 | 23550 | 23600 | 23500 | 1124 |
| 476 | 20240226 | 111600 | 7742658500 | 23550 | 23550 | 23600 | 23500 | 592 |
| 477 | 20240226 | 111500 | 7728708100 | 23500 | 23500 | 23600 | 23500 | 1062 |
| 478 | 20240226 | 111400 | 7703694750 | 23500 | 23500 | 23550 | 23500 | 1057 |
| 479 | 20240226 | 111300 | 7678803150 | 23500 | 23550 | 23550 | 23500 | 1023 |
| 480 | 20240226 | 111200 | 7654712300 | 23500 | 23550 | 23600 | 23500 | 546 |
| 481 | 20240226 | 111100 | 7641856300 | 23550 | 23550 | 23600 | 23550 | 532 |
| 482 | 20240226 | 111000 | 7629324800 | 23600 | 23550 | 23600 | 23500 | 203 |
| 483 | 20240226 | 110900 | 7624541550 | 23500 | 23550 | 23600 | 23500 | 761 |
| 484 | 20240226 | 110800 | 7606639350 | 23550 | 23500 | 23550 | 23500 | 1140 |
| 485 | 20240226 | 110700 | 7579793300 | 23500 | 23500 | 23550 | 23500 | 554 |
| 486 | 20240226 | 110600 | 7566764400 | 23500 | 23600 | 23600 | 23500 | 812 |
| 487 | 20240226 | 110500 | 7547652850 | 23550 | 23500 | 23600 | 23500 | 1293 |
| 488 | 20240226 | 110400 | 7517203650 | 23500 | 23550 | 23550 | 23500 | 828 |
| 489 | 20240226 | 110300 | 7497704900 | 23500 | 23500 | 23550 | 23500 | 2152 |
| 490 | 20240226 | 110200 | 7447048800 | 23500 | 23500 | 23550 | 23500 | 1813 |
| 491 | 20240226 | 110100 | 7404359700 | 23500 | 23500 | 23550 | 23500 | 792 |
| 492 | 20240226 | 110000 | 7385738650 | 23500 | 23550 | 23550 | 23500 | 1488 |
| 493 | 20240226 | 105900 | 7350747900 | 23500 | 23550 | 23550 | 23500 | 562 |
| 494 | 20240226 | 105800 | 7337520100 | 23500 | 23500 | 23550 | 23500 | 464 |
| 495 | 20240226 | 105700 | 7326608000 | 23550 | 23550 | 23550 | 23500 | 375 |
| 496 | 20240226 | 105600 | 7317789800 | 23550 | 23550 | 23550 | 23500 | 1438 |
| 497 | 20240226 | 105500 | 7283929350 | 23500 | 23500 | 23550 | 23500 | 470 |
| 498 | 20240226 | 105400 | 7272875300 | 23500 | 23500 | 23550 | 23500 | 114 |
| 499 | 20240226 | 105300 | 7270193850 | 23550 | 23500 | 23550 | 23500 | 1573 |
| 500 | 20240226 | 105200 | 7233186450 | 23500 | 23550 | 23550 | 23500 | 2166 |
| 501 | 20240226 | 105100 | 7182281000 | 23500 | 23550 | 23550 | 23500 | 1673 |
| 502 | 20240226 | 105000 | 7142954500 | 23550 | 23550 | 23550 | 23500 | 1752 |
| 503 | 20240226 | 104900 | 7101700800 | 23550 | 23500 | 23550 | 23500 | 712 |
| 504 | 20240226 | 104800 | 7084946950 | 23500 | 23550 | 23550 | 23500 | 1773 |
| 505 | 20240226 | 104700 | 7043194700 | 23550 | 23550 | 23550 | 23500 | 912 |
| 506 | 20240226 | 104600 | 7021722900 | 23550 | 23550 | 23550 | 23500 | 865 |
| 507 | 20240226 | 104500 | 7001375000 | 23500 | 23500 | 23550 | 23500 | 307 |
| 508 | 20240226 | 104400 | 6994146450 | 23500 | 23550 | 23550 | 23500 | 312 |
| 509 | 20240226 | 104300 | 6986804700 | 23550 | 23550 | 23550 | 23500 | 1733 |
| 510 | 20240226 | 104200 | 6946055100 | 23500 | 23500 | 23550 | 23500 | 373 |
| 511 | 20240226 | 104100 | 6937279550 | 23500 | 23500 | 23550 | 23500 | 182 |
| 512 | 20240226 | 104000 | 6933000400 | 23500 | 23550 | 23550 | 23500 | 934 |
| 513 | 20240226 | 103900 | 6911018850 | 23500 | 23500 | 23550 | 23500 | 1176 |
| 514 | 20240226 | 103800 | 6883325200 | 23550 | 23550 | 23550 | 23500 | 347 |
| 515 | 20240226 | 103700 | 6875160450 | 23500 | 23550 | 23550 | 23500 | 863 |
| 516 | 20240226 | 103600 | 6854850800 | 23500 | 23550 | 23550 | 23500 | 595 |
| 517 | 20240226 | 103500 | 6840853750 | 23500 | 23500 | 23550 | 23500 | 232 |
| 518 | 20240226 | 103400 | 6835394500 | 23500 | 23550 | 23550 | 23500 | 1513 |
| 519 | 20240226 | 103300 | 6799807650 | 23500 | 23450 | 23550 | 23450 | 2119 |
| 520 | 20240226 | 103200 | 6750018500 | 23450 | 23450 | 23500 | 23450 | 183 |
| 521 | 20240226 | 103100 | 6745719750 | 23500 | 23450 | 23500 | 23450 | 1126 |
| 522 | 20240226 | 103000 | 6719284100 | 23500 | 23500 | 23500 | 23450 | 310 |
| 523 | 20240226 | 102900 | 6711999700 | 23450 | 23450 | 23500 | 23450 | 204 |
| 524 | 20240226 | 102800 | 6707208600 | 23500 | 23400 | 23500 | 23400 | 1668 |
| 525 | 20240226 | 102700 | 6668113600 | 23450 | 23400 | 23450 | 23400 | 423 |
| 526 | 20240226 | 102600 | 6658208900 | 23350 | 23350 | 23400 | 23350 | 937 |
| 527 | 20240226 | 102500 | 6636284650 | 23400 | 23400 | 23450 | 23350 | 6455 |
| 528 | 20240226 | 102400 | 6485225550 | 23400 | 23400 | 23450 | 23400 | 680 |
| 529 | 20240226 | 102300 | 6469304050 | 23400 | 23450 | 23450 | 23400 | 923 |
| 530 | 20240226 | 102200 | 6447677900 | 23450 | 23400 | 23450 | 23400 | 492 |
| 531 | 20240226 | 102100 | 6436146000 | 23450 | 23450 | 23450 | 23400 | 195 |
| 532 | 20240226 | 102000 | 6431573800 | 23400 | 23400 | 23450 | 23400 | 308 |
| 533 | 20240226 | 101900 | 6424357000 | 23400 | 23400 | 23450 | 23350 | 404 |
| 534 | 20240226 | 101800 | 6414897750 | 23350 | 23400 | 23400 | 23350 | 1278 |
| 535 | 20240226 | 101700 | 6384993350 | 23400 | 23350 | 23400 | 23350 | 523 |
| 536 | 20240226 | 101600 | 6372758300 | 23400 | 23400 | 23400 | 23350 | 1029 |
| 537 | 20240226 | 101500 | 6348694250 | 23400 | 23450 | 23450 | 23350 | 4021 |
| 538 | 20240226 | 101400 | 6254617600 | 23400 | 23400 | 23450 | 23400 | 3940 |
| 539 | 20240226 | 101300 | 6162418500 | 23400 | 23400 | 23450 | 23400 | 5041 |
| 540 | 20240226 | 101200 | 6044442000 | 23450 | 23450 | 23450 | 23400 | 771 |
| 541 | 20240226 | 101100 | 6026390650 | 23450 | 23400 | 23450 | 23400 | 841 |
| 542 | 20240226 | 101000 | 6006694600 | 23450 | 23400 | 23450 | 23400 | 4537 |
| 543 | 20240226 | 100900 | 5900326400 | 23400 | 23450 | 23500 | 23400 | 13460 |
| 544 | 20240226 | 100800 | 5584850200 | 23500 | 23500 | 23500 | 23450 | 525 |
| 545 | 20240226 | 100700 | 5572525300 | 23450 | 23500 | 23500 | 23450 | 1284 |
| 546 | 20240226 | 100600 | 5542412350 | 23500 | 23600 | 23600 | 23500 | 16752 |
| 547 | 20240226 | 100500 | 5148311250 | 23550 | 23550 | 23600 | 23550 | 538 |
| 548 | 20240226 | 100400 | 5135619350 | 23600 | 23600 | 23600 | 23550 | 390 |
| 549 | 20240226 | 100300 | 5126416300 | 23550 | 23600 | 23600 | 23550 | 1771 |
| 550 | 20240226 | 100200 | 5084633700 | 23600 | 23550 | 23600 | 23550 | 415 |
| 551 | 20240226 | 100100 | 5074854950 | 23550 | 23550 | 23600 | 23550 | 284 |
| 552 | 20240226 | 100000 | 5068158000 | 23550 | 23600 | 23600 | 23550 | 1146 |
| 553 | 20240226 | 095900 | 5041137750 | 23600 | 23550 | 23600 | 23550 | 4564 |
| 554 | 20240226 | 095800 | 4933644400 | 23550 | 23550 | 23550 | 23500 | 223 |
| 555 | 20240226 | 095700 | 4928393150 | 23550 | 23550 | 23550 | 23500 | 313 |
| 556 | 20240226 | 095600 | 4921023400 | 23500 | 23550 | 23600 | 23500 | 6857 |
| 557 | 20240226 | 095500 | 4759573300 | 23600 | 23600 | 23600 | 23550 | 7264 |
| 558 | 20240226 | 095400 | 4588190150 | 23600 | 23550 | 23600 | 23550 | 1336 |
| 559 | 20240226 | 095300 | 4556683700 | 23550 | 23600 | 23600 | 23550 | 123 |
| 560 | 20240226 | 095200 | 4553781750 | 23600 | 23550 | 23600 | 23550 | 441 |
| 561 | 20240226 | 095100 | 4543378650 | 23600 | 23550 | 23600 | 23550 | 926 |
| 562 | 20240226 | 095000 | 4521527950 | 23600 | 23600 | 23600 | 23550 | 528 |
| 563 | 20240226 | 094900 | 4509078200 | 23550 | 23600 | 23600 | 23550 | 514 |
| 564 | 20240226 | 094800 | 4496967050 | 23600 | 23550 | 23600 | 23550 | 1042 |
| 565 | 20240226 | 094700 | 4472401200 | 23550 | 23600 | 23600 | 23550 | 644 |
| 566 | 20240226 | 094600 | 4457223400 | 23550 | 23600 | 23600 | 23550 | 675 |
| 567 | 20240226 | 094500 | 4441310450 | 23550 | 23550 | 23600 | 23550 | 2094 |
| 568 | 20240226 | 094400 | 4391953000 | 23550 | 23600 | 23600 | 23550 | 367 |
| 569 | 20240226 | 094300 | 4383300250 | 23600 | 23600 | 23650 | 23550 | 1520 |
| 570 | 20240226 | 094200 | 4347428550 | 23650 | 23550 | 23700 | 23550 | 3147 |
| 571 | 20240226 | 094100 | 4273190150 | 23600 | 23550 | 23600 | 23500 | 2461 |
| 572 | 20240226 | 094000 | 4215232100 | 23550 | 23500 | 23550 | 23500 | 1325 |
| 573 | 20240226 | 093900 | 4184058800 | 23500 | 23600 | 23650 | 23500 | 8409 |
| 574 | 20240226 | 093800 | 3985731600 | 23600 | 23600 | 23650 | 23600 | 483 |
| 575 | 20240226 | 093700 | 3974329350 | 23650 | 23600 | 23650 | 23600 | 380 |
| 576 | 20240226 | 093600 | 3965351100 | 23650 | 23700 | 23700 | 23650 | 2286 |
| 577 | 20240226 | 093500 | 3911278050 | 23650 | 23700 | 23700 | 23650 | 54 |
| 578 | 20240226 | 093400 | 3909998650 | 23700 | 23650 | 23700 | 23650 | 1053 |
| 579 | 20240226 | 093300 | 3885085300 | 23650 | 23650 | 23650 | 23600 | 712 |
| 580 | 20240226 | 093200 | 3868246950 | 23650 | 23600 | 23650 | 23550 | 5608 |
| 581 | 20240226 | 093100 | 3735868050 | 23550 | 23600 | 23600 | 23550 | 395 |
| 582 | 20240226 | 093000 | 3726547600 | 23600 | 23550 | 23600 | 23550 | 653 |
| 583 | 20240226 | 092900 | 3711154700 | 23550 | 23550 | 23550 | 23500 | 2084 |
| 584 | 20240226 | 092800 | 3662076650 | 23550 | 23500 | 23550 | 23500 | 1163 |
| 585 | 20240226 | 092700 | 3634735100 | 23550 | 23500 | 23550 | 23500 | 122 |
| 586 | 20240226 | 092600 | 3631863000 | 23550 | 23500 | 23550 | 23450 | 127 |
| 587 | 20240226 | 092500 | 3628883900 | 23450 | 23500 | 23550 | 23400 | 15158 |
| 588 | 20240226 | 092400 | 3273363950 | 23550 | 23550 | 23550 | 23500 | 166 |
| 589 | 20240226 | 092300 | 3269455100 | 23500 | 23500 | 23550 | 23450 | 2951 |
| 590 | 20240226 | 092200 | 3200070300 | 23450 | 23500 | 23500 | 23450 | 701 |
| 591 | 20240226 | 092100 | 3183599600 | 23450 | 23550 | 23550 | 23450 | 544 |
| 592 | 20240226 | 092000 | 3170813300 | 23550 | 23450 | 23550 | 23400 | 11899 |
| 593 | 20240226 | 091900 | 2891550850 | 23450 | 23500 | 23500 | 23450 | 709 |
| 594 | 20240226 | 091800 | 2874917650 | 23500 | 23500 | 23550 | 23450 | 3790 |
| 595 | 20240226 | 091700 | 2785849100 | 23500 | 23550 | 23550 | 23500 | 1253 |
| 596 | 20240226 | 091600 | 2756391650 | 23550 | 23550 | 23550 | 23450 | 3098 |
| 597 | 20240226 | 091500 | 2683633150 | 23550 | 23600 | 23600 | 23400 | 37413 |
| 598 | 20240226 | 091400 | 1804153350 | 23600 | 23600 | 23600 | 23550 | 1148 |
| 599 | 20240226 | 091300 | 1777081400 | 23600 | 23600 | 23650 | 23600 | 5373 |
| 600 | 20240226 | 091200 | 1650180800 | 23600 | 23600 | 23700 | 23550 | 5097 |
| 601 | 20240226 | 091100 | 1529997900 | 23600 | 23650 | 23700 | 23600 | 3695 |
| 602 | 20240226 | 091000 | 1442690800 | 23650 | 23650 | 23700 | 23600 | 1933 |
| 603 | 20240226 | 090900 | 1396918450 | 23700 | 23650 | 23700 | 23600 | 3030 |
| 604 | 20240226 | 090800 | 1325251350 | 23650 | 23600 | 23650 | 23550 | 1451 |
| 605 | 20240226 | 090700 | 1291009250 | 23550 | 23600 | 23650 | 23500 | 7290 |
| 606 | 20240226 | 090600 | 1119090950 | 23600 | 23750 | 23750 | 23550 | 7661 |
| 607 | 20240226 | 090500 | 937925050 | 23750 | 23800 | 23800 | 23700 | 6479 |
| 608 | 20240226 | 090400 | 784092850 | 23750 | 23750 | 23800 | 23750 | 1721 |
| 609 | 20240226 | 090300 | 743139050 | 23750 | 23800 | 23850 | 23750 | 9260 |
| 610 | 20240226 | 090200 | 522753300 | 23800 | 23900 | 23900 | 23800 | 1737 |
| 611 | 20240226 | 090100 | 481348450 | 23800 | 23950 | 23950 | 23800 | 8058 |
| 612 | 20240226 | 090000 | 288930250 | 23950 | 24000 | 24000 | 23850 | 12048 |