33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 6370 |
| 3 | 20240226 | 191000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 4 | 20240226 | 190900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 5 | 20240226 | 190800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 6 | 20240226 | 190700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 7 | 20240226 | 190600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 8 | 20240226 | 190500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 9 | 20240226 | 190400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 10 | 20240226 | 190300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 11 | 20240226 | 190200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 12 | 20240226 | 190100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 13 | 20240226 | 190000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 14 | 20240226 | 185900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 15 | 20240226 | 185800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 16 | 20240226 | 185700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 17 | 20240226 | 185600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 18 | 20240226 | 185500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 19 | 20240226 | 185400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 20 | 20240226 | 185300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 21 | 20240226 | 185200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 22 | 20240226 | 185100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 23 | 20240226 | 185000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 24 | 20240226 | 184900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 25 | 20240226 | 184800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 26 | 20240226 | 184700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 27 | 20240226 | 184600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 28 | 20240226 | 184500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 29 | 20240226 | 184400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 30 | 20240226 | 184300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 31 | 20240226 | 184200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 32 | 20240226 | 184100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 6370 |
| 33 | 20240226 | 184000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 34 | 20240226 | 183900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 35 | 20240226 | 183800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 36 | 20240226 | 183700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 37 | 20240226 | 183600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 38 | 20240226 | 183500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 39 | 20240226 | 183400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 40 | 20240226 | 183300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 41 | 20240226 | 183200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 42 | 20240226 | 183100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 43 | 20240226 | 183000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 44 | 20240226 | 182900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 45 | 20240226 | 182800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 46 | 20240226 | 182700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 47 | 20240226 | 182600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 48 | 20240226 | 182500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 49 | 20240226 | 182400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 50 | 20240226 | 182300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 51 | 20240226 | 182200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 52 | 20240226 | 182100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 53 | 20240226 | 182000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 54 | 20240226 | 181900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 55 | 20240226 | 181800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 56 | 20240226 | 181700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 57 | 20240226 | 181600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 58 | 20240226 | 181500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 59 | 20240226 | 181400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 60 | 20240226 | 181300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 61 | 20240226 | 181200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 62 | 20240226 | 181100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 6370 |
| 63 | 20240226 | 181000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 64 | 20240226 | 180900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 65 | 20240226 | 180800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 66 | 20240226 | 180700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 67 | 20240226 | 180600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 68 | 20240226 | 180500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 69 | 20240226 | 180400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 70 | 20240226 | 180300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 71 | 20240226 | 180200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 72 | 20240226 | 180100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 73 | 20240226 | 180000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 74 | 20240226 | 175900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 75 | 20240226 | 175800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 76 | 20240226 | 175700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 77 | 20240226 | 175600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 78 | 20240226 | 175500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 79 | 20240226 | 175400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 80 | 20240226 | 175300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 81 | 20240226 | 175200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 82 | 20240226 | 175100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 83 | 20240226 | 175000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 84 | 20240226 | 174900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 85 | 20240226 | 174800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 86 | 20240226 | 174700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 87 | 20240226 | 174600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 88 | 20240226 | 174500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 89 | 20240226 | 174400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 90 | 20240226 | 174300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 91 | 20240226 | 174200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 92 | 20240226 | 174100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 6370 |
| 93 | 20240226 | 174000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 94 | 20240226 | 173900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 95 | 20240226 | 173800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 96 | 20240226 | 173700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 97 | 20240226 | 173600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 98 | 20240226 | 173500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 99 | 20240226 | 173400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 100 | 20240226 | 173300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 101 | 20240226 | 173200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 102 | 20240226 | 173100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 103 | 20240226 | 173000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 104 | 20240226 | 172900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 105 | 20240226 | 172800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 106 | 20240226 | 172700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 107 | 20240226 | 172600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 108 | 20240226 | 172500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 109 | 20240226 | 172400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 110 | 20240226 | 172300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 111 | 20240226 | 172200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 112 | 20240226 | 172100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 113 | 20240226 | 172000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 114 | 20240226 | 171900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 115 | 20240226 | 171800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 116 | 20240226 | 171700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 117 | 20240226 | 171600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 118 | 20240226 | 171500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 119 | 20240226 | 171400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 120 | 20240226 | 171300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 121 | 20240226 | 171200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 122 | 20240226 | 171100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 6370 |
| 123 | 20240226 | 171000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 124 | 20240226 | 170900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 125 | 20240226 | 170800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 126 | 20240226 | 170700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 127 | 20240226 | 170600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 128 | 20240226 | 170500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 129 | 20240226 | 170400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 130 | 20240226 | 170300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 131 | 20240226 | 170200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 132 | 20240226 | 170100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 133 | 20240226 | 170000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 134 | 20240226 | 165900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 135 | 20240226 | 165800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 136 | 20240226 | 165700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 137 | 20240226 | 165600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 138 | 20240226 | 165500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 139 | 20240226 | 165400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 140 | 20240226 | 165300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 141 | 20240226 | 165200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 142 | 20240226 | 165100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 143 | 20240226 | 165000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 144 | 20240226 | 164900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 145 | 20240226 | 164800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 146 | 20240226 | 164700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 147 | 20240226 | 164600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 148 | 20240226 | 164500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 149 | 20240226 | 164400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 150 | 20240226 | 164300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 151 | 20240226 | 164200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 152 | 20240226 | 164100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 6370 |
| 153 | 20240226 | 164000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 154 | 20240226 | 163900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 155 | 20240226 | 163800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 156 | 20240226 | 163700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 157 | 20240226 | 163600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 158 | 20240226 | 163500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 159 | 20240226 | 163400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 160 | 20240226 | 163300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 161 | 20240226 | 163200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 162 | 20240226 | 163100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 163 | 20240226 | 163000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 164 | 20240226 | 162900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 165 | 20240226 | 162800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 166 | 20240226 | 162700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 167 | 20240226 | 162600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 168 | 20240226 | 162500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 169 | 20240226 | 162400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 170 | 20240226 | 162300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 171 | 20240226 | 162200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 172 | 20240226 | 162100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 173 | 20240226 | 162000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 174 | 20240226 | 161900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 175 | 20240226 | 161800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 176 | 20240226 | 161700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 177 | 20240226 | 161600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 178 | 20240226 | 161500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 179 | 20240226 | 161400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 180 | 20240226 | 161300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 181 | 20240226 | 161200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 182 | 20240226 | 161100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 6370 |
| 183 | 20240226 | 161000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 184 | 20240226 | 160900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 185 | 20240226 | 160800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 186 | 20240226 | 160700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 187 | 20240226 | 160600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 188 | 20240226 | 160500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 189 | 20240226 | 160400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 190 | 20240226 | 160300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 191 | 20240226 | 160200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 192 | 20240226 | 160100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 193 | 20240226 | 160000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 194 | 20240226 | 155900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 195 | 20240226 | 155800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 196 | 20240226 | 155700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 197 | 20240226 | 155600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 198 | 20240226 | 155500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 199 | 20240226 | 155400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 200 | 20240226 | 155300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 201 | 20240226 | 155200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 202 | 20240226 | 155100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 203 | 20240226 | 155000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 204 | 20240226 | 154900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 205 | 20240226 | 154800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 206 | 20240226 | 154700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 207 | 20240226 | 154600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 208 | 20240226 | 154500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 209 | 20240226 | 154400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 210 | 20240226 | 154300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 211 | 20240226 | 154200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 212 | 20240226 | 154100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 6370 |
| 213 | 20240226 | 154000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 214 | 20240226 | 153900 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 215 | 20240226 | 153800 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 216 | 20240226 | 153700 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 217 | 20240226 | 153600 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 218 | 20240226 | 153500 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 219 | 20240226 | 153400 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 220 | 20240226 | 153300 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 221 | 20240226 | 153200 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 222 | 20240226 | 153100 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 223 | 20240226 | 153000 | 7874940950 | 36200 | 36200 | 36200 | 36200 | 6370 |
| 224 | 20240226 | 152900 | 7644346950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 225 | 20240226 | 152800 | 7644346950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 226 | 20240226 | 152700 | 7644346950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 227 | 20240226 | 152600 | 7644346950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 228 | 20240226 | 152500 | 7644346950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 229 | 20240226 | 152400 | 7644346950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 230 | 20240226 | 152300 | 7644346950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 231 | 20240226 | 152200 | 7644346950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 232 | 20240226 | 152100 | 7644346950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 233 | 20240226 | 152000 | 7644346950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 234 | 20240226 | 151900 | 7644346950 | 36200 | 36250 | 36250 | 36050 | 326 |
| 235 | 20240226 | 151800 | 7632564800 | 36200 | 36100 | 36250 | 36100 | 1296 |
| 236 | 20240226 | 151700 | 7585670750 | 36050 | 36050 | 36150 | 36050 | 334 |
| 237 | 20240226 | 151600 | 7573608300 | 36050 | 36050 | 36100 | 36050 | 384 |
| 238 | 20240226 | 151500 | 7559751800 | 36100 | 36200 | 36200 | 36000 | 2343 |
| 239 | 20240226 | 151400 | 7475162050 | 36250 | 36200 | 36250 | 36200 | 631 |
| 240 | 20240226 | 151300 | 7452303100 | 36200 | 36200 | 36300 | 36200 | 1698 |
| 241 | 20240226 | 151200 | 7390772300 | 36250 | 36200 | 36250 | 36200 | 689 |
| 242 | 20240226 | 151100 | 7365804750 | 36150 | 36150 | 36250 | 36150 | 421 |
| 243 | 20240226 | 151000 | 7350556650 | 36150 | 36150 | 36250 | 36150 | 480 |
| 244 | 20240226 | 150900 | 7333189650 | 36150 | 36250 | 36250 | 36150 | 524 |
| 245 | 20240226 | 150800 | 7314205650 | 36200 | 36150 | 36250 | 36150 | 340 |
| 246 | 20240226 | 150700 | 7301891800 | 36150 | 36150 | 36250 | 36150 | 515 |
| 247 | 20240226 | 150600 | 7283240150 | 36150 | 36250 | 36300 | 36150 | 517 |
| 248 | 20240226 | 150500 | 7264511950 | 36250 | 36150 | 36250 | 36150 | 1014 |
| 249 | 20240226 | 150400 | 7227769200 | 36150 | 36150 | 36250 | 36150 | 525 |
| 250 | 20240226 | 150300 | 7208773150 | 36150 | 36250 | 36250 | 36100 | 473 |
| 251 | 20240226 | 150200 | 7191652100 | 36250 | 36200 | 36250 | 36150 | 458 |
| 252 | 20240226 | 150100 | 7175073250 | 36150 | 36150 | 36250 | 36150 | 546 |
| 253 | 20240226 | 150000 | 7155309150 | 36100 | 36150 | 36200 | 36100 | 587 |
| 254 | 20240226 | 145900 | 7134088050 | 36100 | 36100 | 36150 | 36100 | 194 |
| 255 | 20240226 | 145800 | 7127076400 | 36100 | 36100 | 36200 | 36100 | 618 |
| 256 | 20240226 | 145700 | 7104737700 | 36100 | 36150 | 36150 | 36100 | 559 |
| 257 | 20240226 | 145600 | 7084545150 | 36100 | 36050 | 36200 | 36050 | 384 |
| 258 | 20240226 | 145500 | 7070661500 | 36100 | 36000 | 36150 | 36000 | 312 |
| 259 | 20240226 | 145400 | 7059400300 | 36000 | 36200 | 36200 | 36000 | 620 |
| 260 | 20240226 | 145300 | 7037023950 | 36150 | 36150 | 36150 | 36050 | 1071 |
| 261 | 20240226 | 145200 | 6998336050 | 36150 | 36050 | 36150 | 36050 | 376 |
| 262 | 20240226 | 145100 | 6984764450 | 36050 | 36100 | 36150 | 36050 | 514 |
| 263 | 20240226 | 145000 | 6966211900 | 36100 | 36000 | 36150 | 36000 | 344 |
| 264 | 20240226 | 144900 | 6953796650 | 36050 | 36000 | 36100 | 36000 | 312 |
| 265 | 20240226 | 144800 | 6942554150 | 35950 | 36200 | 36200 | 35950 | 1255 |
| 266 | 20240226 | 144700 | 6897319700 | 36150 | 36150 | 36200 | 36150 | 297 |
| 267 | 20240226 | 144600 | 6886572000 | 36150 | 36150 | 36200 | 36150 | 157 |
| 268 | 20240226 | 144500 | 6880896100 | 36150 | 36100 | 36200 | 36100 | 1296 |
| 269 | 20240226 | 144400 | 6834018550 | 36150 | 36100 | 36200 | 36100 | 340 |
| 270 | 20240226 | 144300 | 6821722600 | 36100 | 36150 | 36250 | 36100 | 300 |
| 271 | 20240226 | 144200 | 6810867900 | 36150 | 36150 | 36200 | 36150 | 393 |
| 272 | 20240226 | 144100 | 6796655750 | 36150 | 36100 | 36200 | 36100 | 472 |
| 273 | 20240226 | 144000 | 6779587250 | 36100 | 36100 | 36200 | 36100 | 469 |
| 274 | 20240226 | 143900 | 6762630350 | 36100 | 36200 | 36200 | 36100 | 380 |
| 275 | 20240226 | 143800 | 6748899300 | 36150 | 36100 | 36200 | 36100 | 328 |
| 276 | 20240226 | 143700 | 6737049700 | 36100 | 36100 | 36200 | 36050 | 417 |
| 277 | 20240226 | 143600 | 6721976400 | 36150 | 36200 | 36200 | 36100 | 472 |
| 278 | 20240226 | 143500 | 6704914850 | 36200 | 36150 | 36200 | 36150 | 210 |
| 279 | 20240226 | 143400 | 6697318300 | 36200 | 36200 | 36300 | 36150 | 222 |
| 280 | 20240226 | 143300 | 6689275650 | 36150 | 36150 | 36250 | 36100 | 1022 |
| 281 | 20240226 | 143200 | 6652260100 | 36150 | 36150 | 36250 | 36050 | 911 |
| 282 | 20240226 | 143100 | 6619267700 | 36200 | 36050 | 36200 | 36050 | 260 |
| 283 | 20240226 | 143000 | 6609868850 | 36050 | 36150 | 36200 | 36050 | 542 |
| 284 | 20240226 | 142900 | 6590274300 | 36150 | 36200 | 36250 | 36100 | 252 |
| 285 | 20240226 | 142800 | 6581165150 | 36200 | 36100 | 36200 | 36100 | 323 |
| 286 | 20240226 | 142700 | 6569488400 | 36100 | 36200 | 36200 | 36100 | 515 |
| 287 | 20240226 | 142600 | 6550869450 | 36150 | 36150 | 36200 | 36150 | 303 |
| 288 | 20240226 | 142500 | 6539907100 | 36150 | 36150 | 36250 | 36150 | 231 |
| 289 | 20240226 | 142400 | 6531553650 | 36150 | 36150 | 36200 | 36100 | 457 |
| 290 | 20240226 | 142300 | 6515021850 | 36200 | 36150 | 36200 | 36100 | 255 |
| 291 | 20240226 | 142200 | 6505802700 | 36150 | 36100 | 36200 | 36100 | 232 |
| 292 | 20240226 | 142100 | 6497421850 | 36100 | 36100 | 36200 | 36050 | 434 |
| 293 | 20240226 | 142000 | 6481740950 | 36150 | 36050 | 36150 | 36050 | 319 |
| 294 | 20240226 | 141900 | 6470216900 | 36100 | 36050 | 36150 | 36050 | 911 |
| 295 | 20240226 | 141800 | 6437302450 | 36050 | 36150 | 36150 | 36000 | 410 |
| 296 | 20240226 | 141700 | 6422508300 | 36150 | 36000 | 36150 | 36000 | 320 |
| 297 | 20240226 | 141600 | 6410972300 | 36100 | 35950 | 36100 | 35950 | 311 |
| 298 | 20240226 | 141500 | 6399766950 | 35950 | 36050 | 36100 | 35950 | 897 |
| 299 | 20240226 | 141400 | 6367443350 | 36000 | 35950 | 36050 | 35900 | 216 |
| 300 | 20240226 | 141300 | 6359675450 | 35950 | 35950 | 36000 | 35950 | 374 |
| 301 | 20240226 | 141200 | 6346222550 | 35950 | 35950 | 36000 | 35950 | 440 |
| 302 | 20240226 | 141100 | 6330394600 | 36000 | 36000 | 36000 | 35950 | 159 |
| 303 | 20240226 | 141000 | 6324674400 | 35950 | 36000 | 36050 | 35950 | 365 |
| 304 | 20240226 | 140900 | 6311543250 | 36000 | 36150 | 36150 | 35950 | 351 |
| 305 | 20240226 | 140800 | 6298903650 | 35900 | 36100 | 36100 | 35900 | 591 |
| 306 | 20240226 | 140700 | 6277631950 | 36000 | 35950 | 36150 | 35900 | 1243 |
| 307 | 20240226 | 140600 | 6232821400 | 35950 | 35950 | 36000 | 35950 | 397 |
| 308 | 20240226 | 140500 | 6218542550 | 36000 | 35950 | 36000 | 35950 | 92 |
| 309 | 20240226 | 140400 | 6215232700 | 35950 | 35900 | 36000 | 35900 | 307 |
| 310 | 20240226 | 140300 | 6204197550 | 36000 | 35900 | 36000 | 35850 | 433 |
| 311 | 20240226 | 140200 | 6188635700 | 35900 | 35900 | 35950 | 35900 | 62 |
| 312 | 20240226 | 140100 | 6186409400 | 35850 | 35850 | 35950 | 35850 | 254 |
| 313 | 20240226 | 140000 | 6177299850 | 35850 | 35950 | 35950 | 35850 | 372 |
| 314 | 20240226 | 135900 | 6163944650 | 35950 | 35900 | 36000 | 35850 | 783 |
| 315 | 20240226 | 135800 | 6135777500 | 35850 | 35900 | 35900 | 35850 | 408 |
| 316 | 20240226 | 135700 | 6121140300 | 35900 | 35900 | 35950 | 35900 | 448 |
| 317 | 20240226 | 135600 | 6105048200 | 35950 | 35900 | 35950 | 35900 | 809 |
| 318 | 20240226 | 135500 | 6075994950 | 35850 | 35850 | 35950 | 35850 | 436 |
| 319 | 20240226 | 135400 | 6060349550 | 35850 | 35850 | 35950 | 35850 | 380 |
| 320 | 20240226 | 135300 | 6046720550 | 35900 | 35900 | 35900 | 35850 | 240 |
| 321 | 20240226 | 135200 | 6038108700 | 35850 | 35850 | 35950 | 35850 | 293 |
| 322 | 20240226 | 135100 | 6027598050 | 35900 | 35850 | 35900 | 35800 | 352 |
| 323 | 20240226 | 135000 | 6014980400 | 35950 | 35900 | 35950 | 35850 | 222 |
| 324 | 20240226 | 134900 | 6007011600 | 35850 | 35850 | 35950 | 35850 | 305 |
| 325 | 20240226 | 134800 | 5996068050 | 35850 | 35950 | 35950 | 35850 | 670 |
| 326 | 20240226 | 134700 | 5972030000 | 35900 | 35900 | 35900 | 35850 | 171 |
| 327 | 20240226 | 134600 | 5965895150 | 35850 | 35850 | 35900 | 35850 | 356 |
| 328 | 20240226 | 134500 | 5953127700 | 35850 | 35900 | 35900 | 35850 | 266 |
| 329 | 20240226 | 134400 | 5943582850 | 35850 | 35850 | 35900 | 35850 | 124 |
| 330 | 20240226 | 134300 | 5939136200 | 35850 | 35850 | 35950 | 35850 | 283 |
| 331 | 20240226 | 134200 | 5928984900 | 35850 | 35950 | 35950 | 35850 | 408 |
| 332 | 20240226 | 134100 | 5914334950 | 35900 | 35900 | 35950 | 35850 | 186 |
| 333 | 20240226 | 134000 | 5907663900 | 35950 | 35850 | 35950 | 35850 | 584 |
| 334 | 20240226 | 133900 | 5886686900 | 35850 | 35850 | 35950 | 35850 | 331 |
| 335 | 20240226 | 133800 | 5874813800 | 35850 | 35850 | 35900 | 35850 | 239 |
| 336 | 20240226 | 133700 | 5866240700 | 35850 | 35850 | 35900 | 35850 | 63 |
| 337 | 20240226 | 133600 | 5863980700 | 35850 | 35850 | 35900 | 35800 | 2753 |
| 338 | 20240226 | 133500 | 5765299200 | 35850 | 35800 | 35850 | 35800 | 336 |
| 339 | 20240226 | 133400 | 5753262800 | 35850 | 35800 | 35850 | 35800 | 126 |
| 340 | 20240226 | 133300 | 5748751250 | 35850 | 35900 | 35900 | 35800 | 891 |
| 341 | 20240226 | 133200 | 5716809350 | 35900 | 35850 | 35900 | 35850 | 207 |
| 342 | 20240226 | 133100 | 5709383200 | 35850 | 35850 | 35900 | 35850 | 318 |
| 343 | 20240226 | 133000 | 5697975050 | 35850 | 35900 | 35900 | 35850 | 306 |
| 344 | 20240226 | 132900 | 5687004250 | 35850 | 35850 | 35900 | 35850 | 211 |
| 345 | 20240226 | 132800 | 5679434650 | 35900 | 35850 | 35900 | 35850 | 261 |
| 346 | 20240226 | 132700 | 5670072200 | 35850 | 35950 | 35950 | 35850 | 332 |
| 347 | 20240226 | 132600 | 5658164800 | 35950 | 35900 | 35950 | 35900 | 140 |
| 348 | 20240226 | 132500 | 5653134150 | 35850 | 35850 | 35900 | 35850 | 373 |
| 349 | 20240226 | 132400 | 5639755250 | 35850 | 35900 | 35900 | 35800 | 2537 |
| 350 | 20240226 | 132300 | 5548814750 | 35900 | 35900 | 35900 | 35850 | 2363 |
| 351 | 20240226 | 132200 | 5463984250 | 35900 | 35900 | 36000 | 35900 | 866 |
| 352 | 20240226 | 132100 | 5432886000 | 35900 | 35900 | 35950 | 35900 | 688 |
| 353 | 20240226 | 132000 | 5408181700 | 35900 | 35950 | 35950 | 35900 | 207 |
| 354 | 20240226 | 131900 | 5400743150 | 35900 | 35900 | 35950 | 35900 | 546 |
| 355 | 20240226 | 131800 | 5381129400 | 35900 | 35900 | 35950 | 35900 | 441 |
| 356 | 20240226 | 131700 | 5365287450 | 35900 | 35950 | 35950 | 35900 | 248 |
| 357 | 20240226 | 131600 | 5356378950 | 35900 | 35900 | 35950 | 35900 | 275 |
| 358 | 20240226 | 131500 | 5346505650 | 35900 | 36000 | 36000 | 35900 | 394 |
| 359 | 20240226 | 131400 | 5332352150 | 35900 | 35950 | 36000 | 35900 | 250 |
| 360 | 20240226 | 131300 | 5323369400 | 35900 | 35900 | 35950 | 35900 | 274 |
| 361 | 20240226 | 131200 | 5313531950 | 35900 | 35950 | 36000 | 35900 | 358 |
| 362 | 20240226 | 131100 | 5300672250 | 35900 | 35900 | 36000 | 35900 | 335 |
| 363 | 20240226 | 131000 | 5288632850 | 35900 | 35950 | 35950 | 35900 | 224 |
| 364 | 20240226 | 130900 | 5280589750 | 35900 | 35900 | 35950 | 35900 | 460 |
| 365 | 20240226 | 130800 | 5264071300 | 35900 | 35900 | 36000 | 35900 | 362 |
| 366 | 20240226 | 130700 | 5251060700 | 35950 | 35900 | 36000 | 35900 | 212 |
| 367 | 20240226 | 130600 | 5243442650 | 35950 | 36000 | 36000 | 35950 | 67 |
| 368 | 20240226 | 130500 | 5241033850 | 35900 | 36000 | 36000 | 35900 | 538 |
| 369 | 20240226 | 130400 | 5221709700 | 35950 | 35950 | 36050 | 35950 | 301 |
| 370 | 20240226 | 130300 | 5210883300 | 35950 | 36000 | 36000 | 35950 | 341 |
| 371 | 20240226 | 130200 | 5198620350 | 36000 | 35950 | 36000 | 35950 | 273 |
| 372 | 20240226 | 130100 | 5188800200 | 35950 | 36000 | 36050 | 35950 | 260 |
| 373 | 20240226 | 130000 | 5179447100 | 36050 | 36000 | 36100 | 35950 | 465 |
| 374 | 20240226 | 125900 | 5162718150 | 35950 | 35950 | 36100 | 35950 | 153 |
| 375 | 20240226 | 125800 | 5157216950 | 36100 | 35950 | 36150 | 35950 | 514 |
| 376 | 20240226 | 125700 | 5138678450 | 36000 | 35950 | 36050 | 35950 | 347 |
| 377 | 20240226 | 125600 | 5126193550 | 35950 | 35950 | 36000 | 35950 | 308 |
| 378 | 20240226 | 125500 | 5115120800 | 35950 | 35950 | 36050 | 35950 | 219 |
| 379 | 20240226 | 125400 | 5107244950 | 35950 | 35950 | 35950 | 35950 | 351 |
| 380 | 20240226 | 125300 | 5094626500 | 36000 | 36000 | 36000 | 35950 | 100 |
| 381 | 20240226 | 125200 | 5091029600 | 36000 | 36000 | 36000 | 35950 | 243 |
| 382 | 20240226 | 125100 | 5082292100 | 36000 | 35950 | 36000 | 35950 | 331 |
| 383 | 20240226 | 125000 | 5070392450 | 35950 | 35950 | 36000 | 35950 | 184 |
| 384 | 20240226 | 124900 | 5063772600 | 35950 | 35950 | 36000 | 35950 | 329 |
| 385 | 20240226 | 124800 | 5051938600 | 36000 | 35950 | 36050 | 35950 | 327 |
| 386 | 20240226 | 124700 | 5040180750 | 36050 | 35950 | 36050 | 35950 | 154 |
| 387 | 20240226 | 124600 | 5034639550 | 35950 | 35950 | 36000 | 35950 | 238 |
| 388 | 20240226 | 124500 | 5026083350 | 35950 | 36000 | 36050 | 35950 | 310 |
| 389 | 20240226 | 124400 | 5014933050 | 35950 | 36000 | 36000 | 35950 | 237 |
| 390 | 20240226 | 124300 | 5006406400 | 36000 | 35950 | 36000 | 35950 | 308 |
| 391 | 20240226 | 124200 | 4995333550 | 36000 | 35950 | 36000 | 35950 | 282 |
| 392 | 20240226 | 124100 | 4985195000 | 35950 | 35950 | 36000 | 35950 | 1327 |
| 393 | 20240226 | 124000 | 4937489200 | 35950 | 35950 | 36000 | 35900 | 286 |
| 394 | 20240226 | 123900 | 4927213300 | 35950 | 36000 | 36000 | 35950 | 307 |
| 395 | 20240226 | 123800 | 4916171400 | 35950 | 35950 | 36000 | 35950 | 242 |
| 396 | 20240226 | 123700 | 4907470500 | 35950 | 36000 | 36050 | 35950 | 1673 |
| 397 | 20240226 | 123600 | 4847256850 | 36000 | 36000 | 36050 | 36000 | 295 |
| 398 | 20240226 | 123500 | 4836635650 | 36050 | 36000 | 36050 | 36000 | 1178 |
| 399 | 20240226 | 123400 | 4794226800 | 36050 | 36000 | 36050 | 36000 | 270 |
| 400 | 20240226 | 123300 | 4784503050 | 36000 | 36000 | 36100 | 36000 | 199 |
| 401 | 20240226 | 123200 | 4777331600 | 36000 | 36050 | 36050 | 36000 | 214 |
| 402 | 20240226 | 123100 | 4769624050 | 36050 | 36000 | 36050 | 36000 | 294 |
| 403 | 20240226 | 123000 | 4759036800 | 36000 | 36050 | 36100 | 36000 | 182 |
| 404 | 20240226 | 122900 | 4752479850 | 36050 | 36000 | 36050 | 36000 | 254 |
| 405 | 20240226 | 122800 | 4743333650 | 36050 | 36000 | 36050 | 36000 | 196 |
| 406 | 20240226 | 122700 | 4736276950 | 36000 | 36050 | 36100 | 36000 | 234 |
| 407 | 20240226 | 122600 | 4727841200 | 36050 | 36050 | 36050 | 36050 | 64 |
| 408 | 20240226 | 122500 | 4725534000 | 36050 | 36050 | 36300 | 36050 | 1056 |
| 409 | 20240226 | 122400 | 4687387300 | 36050 | 36050 | 36100 | 36050 | 287 |
| 410 | 20240226 | 122300 | 4677040750 | 36050 | 36050 | 36100 | 36050 | 132 |
| 411 | 20240226 | 122200 | 4672281450 | 36050 | 36050 | 36050 | 36050 | 260 |
| 412 | 20240226 | 122100 | 4662908450 | 36050 | 36050 | 36050 | 36050 | 205 |
| 413 | 20240226 | 122000 | 4655518200 | 36050 | 36050 | 36100 | 36050 | 178 |
| 414 | 20240226 | 121900 | 4649100450 | 36050 | 36100 | 36100 | 36050 | 490 |
| 415 | 20240226 | 121800 | 4631420550 | 36100 | 36050 | 36150 | 36050 | 733 |
| 416 | 20240226 | 121700 | 4604959600 | 36100 | 36100 | 36100 | 36050 | 145 |
| 417 | 20240226 | 121600 | 4599731500 | 36050 | 36050 | 36100 | 36050 | 590 |
| 418 | 20240226 | 121500 | 4578455400 | 36050 | 36050 | 36100 | 36050 | 337 |
| 419 | 20240226 | 121400 | 4566303500 | 36050 | 36050 | 36050 | 36050 | 95 |
| 420 | 20240226 | 121300 | 4562878750 | 36050 | 36050 | 36100 | 36050 | 321 |
| 421 | 20240226 | 121200 | 4551306250 | 36050 | 36050 | 36050 | 36050 | 267 |
| 422 | 20240226 | 121100 | 4541680900 | 36050 | 36050 | 36050 | 36050 | 171 |
| 423 | 20240226 | 121000 | 4535516350 | 36050 | 36100 | 36100 | 36050 | 423 |
| 424 | 20240226 | 120900 | 4520266050 | 36050 | 36050 | 36050 | 36050 | 316 |
| 425 | 20240226 | 120800 | 4508874250 | 36050 | 36050 | 36100 | 36050 | 174 |
| 426 | 20240226 | 120700 | 4502600050 | 36050 | 36100 | 36150 | 36050 | 392 |
| 427 | 20240226 | 120600 | 4488454950 | 36100 | 36100 | 36100 | 36100 | 282 |
| 428 | 20240226 | 120500 | 4478274750 | 36100 | 36100 | 36150 | 36100 | 170 |
| 429 | 20240226 | 120400 | 4472137200 | 36100 | 36100 | 36150 | 36100 | 209 |
| 430 | 20240226 | 120300 | 4464592100 | 36100 | 36150 | 36150 | 36100 | 267 |
| 431 | 20240226 | 120200 | 4454951950 | 36100 | 36100 | 36100 | 36100 | 164 |
| 432 | 20240226 | 120100 | 4449031550 | 36100 | 36100 | 36150 | 36100 | 199 |
| 433 | 20240226 | 120000 | 4441847600 | 36150 | 36100 | 36150 | 36100 | 232 |
| 434 | 20240226 | 115900 | 4433471850 | 36150 | 36100 | 36150 | 36100 | 194 |
| 435 | 20240226 | 115800 | 4426465500 | 36100 | 36100 | 36150 | 36100 | 207 |
| 436 | 20240226 | 115700 | 4418992300 | 36100 | 36100 | 36150 | 36050 | 284 |
| 437 | 20240226 | 115600 | 4408736550 | 36100 | 36150 | 36200 | 36100 | 433 |
| 438 | 20240226 | 115500 | 4393074700 | 36200 | 36100 | 36200 | 36050 | 215 |
| 439 | 20240226 | 115400 | 4385311100 | 36100 | 36050 | 36100 | 36050 | 314 |
| 440 | 20240226 | 115300 | 4373986900 | 36050 | 36100 | 36100 | 36050 | 166 |
| 441 | 20240226 | 115200 | 4368002100 | 36100 | 36050 | 36100 | 36050 | 179 |
| 442 | 20240226 | 115100 | 4361547450 | 36050 | 36100 | 36100 | 36050 | 195 |
| 443 | 20240226 | 115000 | 4354511750 | 36100 | 36150 | 36150 | 36100 | 2954 |
| 444 | 20240226 | 114900 | 4247868850 | 36150 | 36150 | 36150 | 36100 | 207 |
| 445 | 20240226 | 114800 | 4240394600 | 36150 | 36100 | 36200 | 36100 | 279 |
| 446 | 20240226 | 114700 | 4230314850 | 36100 | 36150 | 36150 | 36100 | 95 |
| 447 | 20240226 | 114600 | 4226884550 | 36150 | 36100 | 36150 | 36100 | 527 |
| 448 | 20240226 | 114500 | 4207842600 | 36150 | 36100 | 36150 | 36100 | 172 |
| 449 | 20240226 | 114400 | 4201632050 | 36100 | 36150 | 36150 | 36100 | 372 |
| 450 | 20240226 | 114300 | 4188199000 | 36150 | 36100 | 36150 | 36100 | 288 |
| 451 | 20240226 | 114200 | 4177796200 | 36100 | 36100 | 36150 | 36100 | 191 |
| 452 | 20240226 | 114100 | 4170900950 | 36150 | 36100 | 36150 | 36100 | 186 |
| 453 | 20240226 | 114000 | 4164185900 | 36100 | 36150 | 36150 | 36100 | 1870 |
| 454 | 20240226 | 113900 | 4096591200 | 36150 | 36200 | 36200 | 36150 | 184 |
| 455 | 20240226 | 113800 | 4089939550 | 36150 | 36150 | 36200 | 36150 | 199 |
| 456 | 20240226 | 113700 | 4082745100 | 36150 | 36200 | 36200 | 36150 | 1874 |
| 457 | 20240226 | 113600 | 4014910350 | 36200 | 36250 | 36250 | 36200 | 102 |
| 458 | 20240226 | 113500 | 4011216600 | 36250 | 36250 | 36250 | 36200 | 129 |
| 459 | 20240226 | 113400 | 4006540400 | 36250 | 36250 | 36250 | 36250 | 193 |
| 460 | 20240226 | 113300 | 3999544150 | 36250 | 36250 | 36300 | 36200 | 160 |
| 461 | 20240226 | 113200 | 3993748800 | 36250 | 36250 | 36300 | 36200 | 311 |
| 462 | 20240226 | 113100 | 3982480050 | 36250 | 36300 | 36300 | 36200 | 231 |
| 463 | 20240226 | 113000 | 3974104300 | 36300 | 36250 | 36300 | 36200 | 140 |
| 464 | 20240226 | 112900 | 3969031150 | 36250 | 36250 | 36300 | 36200 | 1259 |
| 465 | 20240226 | 112800 | 3923436950 | 36300 | 36250 | 36300 | 36250 | 189 |
| 466 | 20240226 | 112700 | 3916584650 | 36250 | 36250 | 36250 | 36200 | 131 |
| 467 | 20240226 | 112600 | 3911835950 | 36250 | 36350 | 36350 | 36250 | 92 |
| 468 | 20240226 | 112500 | 3908499350 | 36250 | 36250 | 36350 | 36250 | 451 |
| 469 | 20240226 | 112400 | 3892135200 | 36300 | 36250 | 36300 | 36200 | 317 |
| 470 | 20240226 | 112300 | 3880652950 | 36250 | 36200 | 36300 | 36200 | 56 |
| 471 | 20240226 | 112200 | 3878624550 | 36200 | 36250 | 36250 | 36200 | 316 |
| 472 | 20240226 | 112100 | 3867177750 | 36250 | 36300 | 36300 | 36250 | 104 |
| 473 | 20240226 | 112000 | 3863407150 | 36250 | 36300 | 36300 | 36250 | 247 |
| 474 | 20240226 | 111900 | 3854443700 | 36250 | 36250 | 36300 | 36250 | 209 |
| 475 | 20240226 | 111800 | 3846864200 | 36250 | 36250 | 36300 | 36250 | 294 |
| 476 | 20240226 | 111700 | 3836206250 | 36250 | 36250 | 36300 | 36200 | 122 |
| 477 | 20240226 | 111600 | 3831782200 | 36200 | 36200 | 36250 | 36200 | 523 |
| 478 | 20240226 | 111500 | 3812845600 | 36200 | 36250 | 36250 | 36200 | 145 |
| 479 | 20240226 | 111400 | 3807593950 | 36250 | 36300 | 36300 | 36250 | 51 |
| 480 | 20240226 | 111300 | 3805744750 | 36250 | 36250 | 36300 | 36200 | 528 |
| 481 | 20240226 | 111200 | 3786589600 | 36250 | 36250 | 36300 | 36200 | 180 |
| 482 | 20240226 | 111100 | 3780063600 | 36250 | 36300 | 36300 | 36250 | 22 |
| 483 | 20240226 | 111000 | 3779265450 | 36250 | 36250 | 36250 | 36200 | 796 |
| 484 | 20240226 | 110900 | 3750438450 | 36200 | 36200 | 36200 | 36200 | 141 |
| 485 | 20240226 | 110800 | 3745334250 | 36200 | 36250 | 36250 | 36200 | 13 |
| 486 | 20240226 | 110700 | 3744863050 | 36300 | 36250 | 36300 | 36250 | 230 |
| 487 | 20240226 | 110600 | 3736523050 | 36250 | 36250 | 36300 | 36200 | 690 |
| 488 | 20240226 | 110500 | 3711516200 | 36250 | 36250 | 36300 | 36250 | 79 |
| 489 | 20240226 | 110400 | 3708651050 | 36250 | 36250 | 36250 | 36200 | 186 |
| 490 | 20240226 | 110300 | 3701915250 | 36300 | 36300 | 36300 | 36200 | 188 |
| 491 | 20240226 | 110200 | 3695103500 | 36250 | 36250 | 36300 | 36250 | 45 |
| 492 | 20240226 | 110100 | 3693472100 | 36300 | 36300 | 36300 | 36200 | 278 |
| 493 | 20240226 | 110000 | 3683394600 | 36300 | 36250 | 36300 | 36200 | 178 |
| 494 | 20240226 | 105900 | 3676944000 | 36300 | 36250 | 36300 | 36250 | 76 |
| 495 | 20240226 | 105800 | 3674187950 | 36250 | 36150 | 36250 | 36150 | 396 |
| 496 | 20240226 | 105700 | 3659847850 | 36150 | 36150 | 36150 | 36150 | 187 |
| 497 | 20240226 | 105600 | 3653087800 | 36200 | 36150 | 36200 | 36150 | 72 |
| 498 | 20240226 | 105500 | 3650483500 | 36200 | 36150 | 36200 | 36150 | 247 |
| 499 | 20240226 | 105400 | 3641552500 | 36200 | 36200 | 36200 | 36150 | 165 |
| 500 | 20240226 | 105300 | 3635585500 | 36150 | 36200 | 36200 | 36150 | 233 |
| 501 | 20240226 | 105200 | 3627162500 | 36200 | 36150 | 36200 | 36150 | 380 |
| 502 | 20240226 | 105100 | 3613424650 | 36150 | 36250 | 36250 | 36150 | 325 |
| 503 | 20240226 | 105000 | 3601662450 | 36200 | 36200 | 36200 | 36200 | 145 |
| 504 | 20240226 | 104900 | 3596413450 | 36200 | 36150 | 36200 | 36150 | 257 |
| 505 | 20240226 | 104800 | 3587117400 | 36150 | 36150 | 36200 | 36150 | 98 |
| 506 | 20240226 | 104700 | 3583574500 | 36150 | 36200 | 36200 | 36150 | 461 |
| 507 | 20240226 | 104600 | 3566907100 | 36150 | 36150 | 36200 | 36100 | 170 |
| 508 | 20240226 | 104500 | 3560764800 | 36200 | 36150 | 36200 | 36100 | 293 |
| 509 | 20240226 | 104400 | 3550166200 | 36150 | 36150 | 36200 | 36150 | 386 |
| 510 | 20240226 | 104300 | 3536211900 | 36150 | 36050 | 36150 | 36050 | 444 |
| 511 | 20240226 | 104200 | 3520187200 | 36050 | 36050 | 36100 | 36050 | 131 |
| 512 | 20240226 | 104100 | 3515464250 | 36100 | 36100 | 36150 | 36050 | 495 |
| 513 | 20240226 | 104000 | 3497613700 | 36100 | 36150 | 36150 | 36100 | 128 |
| 514 | 20240226 | 103900 | 3492992700 | 36100 | 36100 | 36150 | 36100 | 1829 |
| 515 | 20240226 | 103800 | 3426965350 | 36150 | 36150 | 36150 | 36100 | 182 |
| 516 | 20240226 | 103700 | 3420393050 | 36150 | 36150 | 36150 | 36100 | 294 |
| 517 | 20240226 | 103600 | 3409773750 | 36150 | 36150 | 36200 | 36100 | 132 |
| 518 | 20240226 | 103500 | 3405004850 | 36150 | 36100 | 36200 | 36100 | 150 |
| 519 | 20240226 | 103400 | 3399585400 | 36150 | 36150 | 36200 | 36100 | 235 |
| 520 | 20240226 | 103300 | 3391098250 | 36150 | 36050 | 36150 | 36050 | 254 |
| 521 | 20240226 | 103200 | 3381933750 | 36050 | 36100 | 36100 | 36050 | 192 |
| 522 | 20240226 | 103100 | 3375006300 | 36100 | 36100 | 36100 | 36050 | 387 |
| 523 | 20240226 | 103000 | 3361049050 | 36100 | 36000 | 36100 | 36000 | 96 |
| 524 | 20240226 | 102900 | 3357590500 | 36000 | 36000 | 36100 | 36000 | 129 |
| 525 | 20240226 | 102800 | 3352944650 | 36000 | 36050 | 36050 | 36000 | 297 |
| 526 | 20240226 | 102700 | 3342252200 | 36050 | 36050 | 36050 | 36000 | 147 |
| 527 | 20240226 | 102600 | 3336959750 | 36000 | 36000 | 36050 | 36000 | 27 |
| 528 | 20240226 | 102500 | 3335987300 | 36000 | 36000 | 36050 | 36000 | 295 |
| 529 | 20240226 | 102400 | 3325366950 | 36000 | 35950 | 36100 | 35950 | 747 |
| 530 | 20240226 | 102300 | 3298493500 | 35950 | 35900 | 36000 | 35900 | 521 |
| 531 | 20240226 | 102200 | 3279773500 | 35950 | 35950 | 35950 | 35900 | 338 |
| 532 | 20240226 | 102100 | 3267638700 | 35950 | 35900 | 35950 | 35900 | 136 |
| 533 | 20240226 | 102000 | 3262753200 | 35900 | 35950 | 35950 | 35900 | 66 |
| 534 | 20240226 | 101900 | 3260383000 | 35950 | 35950 | 36000 | 35900 | 477 |
| 535 | 20240226 | 101800 | 3243237950 | 36000 | 36000 | 36000 | 35950 | 718 |
| 536 | 20240226 | 101700 | 3217417050 | 36000 | 36050 | 36050 | 35950 | 3605 |
| 537 | 20240226 | 101600 | 3087644050 | 36050 | 36050 | 36050 | 36000 | 379 |
| 538 | 20240226 | 101500 | 3073996450 | 36050 | 36050 | 36250 | 36000 | 211 |
| 539 | 20240226 | 101400 | 3066385400 | 36000 | 36100 | 36100 | 36000 | 140 |
| 540 | 20240226 | 101300 | 3061341700 | 36050 | 36050 | 36100 | 36050 | 537 |
| 541 | 20240226 | 101200 | 3041982550 | 36100 | 36200 | 36250 | 36100 | 2875 |
| 542 | 20240226 | 101100 | 2938019850 | 36200 | 36200 | 36250 | 36200 | 286 |
| 543 | 20240226 | 101000 | 2927665550 | 36200 | 36200 | 36250 | 36150 | 239 |
| 544 | 20240226 | 100900 | 2919019950 | 36200 | 36150 | 36200 | 36150 | 145 |
| 545 | 20240226 | 100800 | 2913775700 | 36250 | 36150 | 36400 | 36150 | 948 |
| 546 | 20240226 | 100700 | 2879393650 | 36150 | 36150 | 36200 | 36150 | 820 |
| 547 | 20240226 | 100600 | 2849726550 | 36150 | 36200 | 36250 | 36150 | 356 |
| 548 | 20240226 | 100500 | 2836846700 | 36200 | 36200 | 36250 | 36200 | 60 |
| 549 | 20240226 | 100400 | 2834674650 | 36200 | 36150 | 36200 | 36100 | 664 |
| 550 | 20240226 | 100300 | 2810671500 | 36150 | 36150 | 36150 | 36100 | 145 |
| 551 | 20240226 | 100200 | 2805429800 | 36200 | 36150 | 36250 | 36150 | 95 |
| 552 | 20240226 | 100100 | 2801990450 | 36150 | 36050 | 36200 | 36050 | 5559 |
| 553 | 20240226 | 100000 | 2601168700 | 36100 | 36100 | 36100 | 36000 | 171 |
| 554 | 20240226 | 095900 | 2595006800 | 36000 | 36050 | 36100 | 36000 | 283 |
| 555 | 20240226 | 095800 | 2584805150 | 36050 | 36000 | 36050 | 36000 | 287 |
| 556 | 20240226 | 095700 | 2574465300 | 36000 | 36100 | 36100 | 36000 | 224 |
| 557 | 20240226 | 095600 | 2566400550 | 36100 | 36050 | 36100 | 35950 | 2527 |
| 558 | 20240226 | 095500 | 2475380000 | 36050 | 36200 | 36250 | 36050 | 3308 |
| 559 | 20240226 | 095400 | 2355811600 | 36250 | 36250 | 36250 | 36200 | 110 |
| 560 | 20240226 | 095300 | 2351826000 | 36300 | 36300 | 36350 | 36200 | 2791 |
| 561 | 20240226 | 095200 | 2250543150 | 36300 | 36300 | 36350 | 36250 | 997 |
| 562 | 20240226 | 095100 | 2214349700 | 36250 | 36300 | 36300 | 36250 | 201 |
| 563 | 20240226 | 095000 | 2207062150 | 36350 | 36250 | 36350 | 36200 | 87 |
| 564 | 20240226 | 094900 | 2203908100 | 36250 | 36350 | 36350 | 36200 | 3769 |
| 565 | 20240226 | 094800 | 2067255900 | 36350 | 36350 | 36400 | 36300 | 995 |
| 566 | 20240226 | 094700 | 2031087800 | 36350 | 36300 | 36400 | 36300 | 377 |
| 567 | 20240226 | 094600 | 2017384800 | 36400 | 36400 | 36450 | 36300 | 3571 |
| 568 | 20240226 | 094500 | 1887594550 | 36450 | 36500 | 36500 | 36400 | 2759 |
| 569 | 20240226 | 094400 | 1787036250 | 36500 | 36600 | 36600 | 36500 | 348 |
| 570 | 20240226 | 094300 | 1774331150 | 36550 | 36600 | 36700 | 36550 | 829 |
| 571 | 20240226 | 094200 | 1743927050 | 36550 | 36600 | 36600 | 36550 | 67 |
| 572 | 20240226 | 094100 | 1741475100 | 36650 | 36650 | 36700 | 36500 | 31 |
| 573 | 20240226 | 094000 | 1740340950 | 36500 | 36600 | 36750 | 36500 | 1364 |
| 574 | 20240226 | 093900 | 1690461350 | 36600 | 36700 | 36700 | 36600 | 254 |
| 575 | 20240226 | 093800 | 1681152550 | 36700 | 36750 | 36800 | 36650 | 748 |
| 576 | 20240226 | 093700 | 1653685650 | 36800 | 36850 | 36950 | 36800 | 594 |
| 577 | 20240226 | 093600 | 1631807650 | 36900 | 36850 | 36900 | 36800 | 145 |
| 578 | 20240226 | 093500 | 1626462900 | 36900 | 36950 | 36950 | 36850 | 377 |
| 579 | 20240226 | 093400 | 1612566800 | 36900 | 36950 | 36950 | 36900 | 77 |
| 580 | 20240226 | 093300 | 1609721850 | 36950 | 36900 | 37000 | 36850 | 1462 |
| 581 | 20240226 | 093200 | 1555780800 | 36900 | 37000 | 37000 | 36900 | 158 |
| 582 | 20240226 | 093100 | 1549942300 | 37000 | 36950 | 37000 | 36900 | 26 |
| 583 | 20240226 | 093000 | 1548981550 | 36950 | 36850 | 36950 | 36850 | 151 |
| 584 | 20240226 | 092900 | 1543407400 | 36900 | 36900 | 36900 | 36850 | 215 |
| 585 | 20240226 | 092800 | 1535484400 | 36900 | 36900 | 36900 | 36850 | 135 |
| 586 | 20240226 | 092700 | 1530503150 | 36850 | 36850 | 36950 | 36850 | 497 |
| 587 | 20240226 | 092600 | 1512177300 | 36900 | 36900 | 36900 | 36850 | 633 |
| 588 | 20240226 | 092500 | 1488820200 | 36900 | 36900 | 36900 | 36850 | 196 |
| 589 | 20240226 | 092400 | 1481588850 | 36900 | 36900 | 36900 | 36850 | 577 |
| 590 | 20240226 | 092300 | 1460300550 | 36900 | 37050 | 37050 | 36900 | 680 |
| 591 | 20240226 | 092200 | 1435166950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 592 | 20240226 | 092100 | 1435166950 | 37050 | 37000 | 37050 | 37000 | 221 |
| 593 | 20240226 | 092000 | 1426986650 | 37000 | 37050 | 37050 | 36950 | 1503 |
| 594 | 20240226 | 091900 | 1371365600 | 37050 | 37050 | 37100 | 37050 | 120 |
| 595 | 20240226 | 091800 | 1366917550 | 37100 | 37100 | 37100 | 37100 | 55 |
| 596 | 20240226 | 091700 | 1364877050 | 37050 | 37100 | 37100 | 37050 | 598 |
| 597 | 20240226 | 091600 | 1342695400 | 37100 | 37100 | 37100 | 37050 | 45 |
| 598 | 20240226 | 091500 | 1341026250 | 37150 | 37150 | 37200 | 37050 | 515 |
| 599 | 20240226 | 091400 | 1321919450 | 37100 | 37100 | 37200 | 37050 | 374 |
| 600 | 20240226 | 091300 | 1308035300 | 37200 | 37200 | 37250 | 37150 | 183 |
| 601 | 20240226 | 091200 | 1301227300 | 37200 | 37250 | 37250 | 37200 | 184 |
| 602 | 20240226 | 091100 | 1294380000 | 37250 | 37100 | 37250 | 37100 | 372 |
| 603 | 20240226 | 091000 | 1280555050 | 37100 | 36950 | 37100 | 36950 | 313 |
| 604 | 20240226 | 090900 | 1268948050 | 37050 | 36850 | 37050 | 36850 | 848 |
| 605 | 20240226 | 090800 | 1237631300 | 36850 | 36950 | 36950 | 36750 | 250 |
| 606 | 20240226 | 090700 | 1228431050 | 36850 | 36800 | 36850 | 36700 | 2867 |
| 607 | 20240226 | 090600 | 1122926050 | 36800 | 36550 | 37000 | 36500 | 14306 |
| 608 | 20240226 | 090500 | 598074650 | 36300 | 36300 | 36300 | 36300 | 0 |
| 609 | 20240226 | 090400 | 598074650 | 36300 | 37300 | 37350 | 36300 | 1077 |
| 610 | 20240226 | 090300 | 558274200 | 37300 | 37350 | 37400 | 37250 | 2816 |
| 611 | 20240226 | 090200 | 453227800 | 37350 | 37450 | 37450 | 37350 | 352 |
| 612 | 20240226 | 090100 | 440058650 | 37450 | 37600 | 37600 | 37400 | 513 |
| 613 | 20240226 | 090000 | 420816900 | 37650 | 38000 | 38000 | 37600 | 11100 |