33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 4275 |
| 3 | 20240226 | 191100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20240226 | 191000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20240226 | 190900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20240226 | 190800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20240226 | 190700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20240226 | 190600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20240226 | 190500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20240226 | 190400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20240226 | 190300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20240226 | 190200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20240226 | 190100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20240226 | 190000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20240226 | 185900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20240226 | 185800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20240226 | 185700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20240226 | 185600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20240226 | 185500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20240226 | 185400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20240226 | 185300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20240226 | 185200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20240226 | 185100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20240226 | 185000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20240226 | 184900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20240226 | 184800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20240226 | 184700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20240226 | 184600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20240226 | 184500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20240226 | 184400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20240226 | 184300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20240226 | 184200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 4275 |
| 33 | 20240226 | 184100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20240226 | 184000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20240226 | 183900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20240226 | 183800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20240226 | 183700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20240226 | 183600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20240226 | 183500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20240226 | 183400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20240226 | 183300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20240226 | 183200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20240226 | 183100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20240226 | 183000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20240226 | 182900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20240226 | 182800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20240226 | 182700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20240226 | 182600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20240226 | 182500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20240226 | 182400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20240226 | 182300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20240226 | 182200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20240226 | 182100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20240226 | 182000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20240226 | 181900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20240226 | 181800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20240226 | 181700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20240226 | 181600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20240226 | 181500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20240226 | 181400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20240226 | 181300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20240226 | 181200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 4275 |
| 63 | 20240226 | 181100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20240226 | 181000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20240226 | 180900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20240226 | 180800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20240226 | 180700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20240226 | 180600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20240226 | 180500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20240226 | 180400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20240226 | 180300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20240226 | 180200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20240226 | 180100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20240226 | 180000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20240226 | 175900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20240226 | 175800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20240226 | 175700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20240226 | 175600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20240226 | 175500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20240226 | 175400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20240226 | 175300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20240226 | 175200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20240226 | 175100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20240226 | 175000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20240226 | 174900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20240226 | 174800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20240226 | 174700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20240226 | 174600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20240226 | 174500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20240226 | 174400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20240226 | 174300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20240226 | 174200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 4275 |
| 93 | 20240226 | 174100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20240226 | 174000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20240226 | 173900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20240226 | 173800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20240226 | 173700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20240226 | 173600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20240226 | 173500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20240226 | 173400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20240226 | 173300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20240226 | 173200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20240226 | 173100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20240226 | 173000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20240226 | 172900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20240226 | 172800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20240226 | 172700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20240226 | 172600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20240226 | 172500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20240226 | 172400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20240226 | 172300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20240226 | 172200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20240226 | 172100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20240226 | 172000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20240226 | 171900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20240226 | 171800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20240226 | 171700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20240226 | 171600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20240226 | 171500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20240226 | 171400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20240226 | 171300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20240226 | 171200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 4275 |
| 123 | 20240226 | 171100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20240226 | 171000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20240226 | 170900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20240226 | 170800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20240226 | 170700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20240226 | 170600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20240226 | 170500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20240226 | 170400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20240226 | 170300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20240226 | 170200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20240226 | 170100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20240226 | 170000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20240226 | 165900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20240226 | 165800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20240226 | 165700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20240226 | 165600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20240226 | 165500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20240226 | 165400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20240226 | 165300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20240226 | 165200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20240226 | 165100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20240226 | 165000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20240226 | 164900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20240226 | 164800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20240226 | 164700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20240226 | 164600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20240226 | 164500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20240226 | 164400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20240226 | 164300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20240226 | 164200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 4275 |
| 153 | 20240226 | 164100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20240226 | 164000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20240226 | 163900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20240226 | 163800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20240226 | 163700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20240226 | 163600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20240226 | 163500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20240226 | 163400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20240226 | 163300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20240226 | 163200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20240226 | 163100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20240226 | 163000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20240226 | 162900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20240226 | 162800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20240226 | 162700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20240226 | 162600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20240226 | 162500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20240226 | 162400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20240226 | 162300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20240226 | 162200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20240226 | 162100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20240226 | 162000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20240226 | 161900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20240226 | 161800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20240226 | 161700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20240226 | 161600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20240226 | 161500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20240226 | 161400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20240226 | 161300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20240226 | 161200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 4275 |
| 183 | 20240226 | 161100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20240226 | 161000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20240226 | 160900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20240226 | 160800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20240226 | 160700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20240226 | 160600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20240226 | 160500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20240226 | 160400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20240226 | 160300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20240226 | 160200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20240226 | 160100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20240226 | 160000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20240226 | 155900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20240226 | 155800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20240226 | 155700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20240226 | 155600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20240226 | 155500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20240226 | 155400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20240226 | 155300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20240226 | 155200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20240226 | 155100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20240226 | 155000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20240226 | 154900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20240226 | 154800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20240226 | 154700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20240226 | 154600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20240226 | 154500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20240226 | 154400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20240226 | 154300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20240226 | 154200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 4275 |
| 213 | 20240226 | 154100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20240226 | 154000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20240226 | 153900 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20240226 | 153800 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20240226 | 153700 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20240226 | 153600 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20240226 | 153500 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20240226 | 153400 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20240226 | 153300 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20240226 | 153200 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20240226 | 153100 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20240226 | 153000 | 23712507900 | 38700 | 38700 | 38700 | 38700 | 4275 |
| 225 | 20240226 | 152900 | 23547065400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 226 | 20240226 | 152800 | 23547065400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 227 | 20240226 | 152700 | 23547065400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 228 | 20240226 | 152600 | 23547065400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 229 | 20240226 | 152500 | 23547065400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 230 | 20240226 | 152400 | 23547065400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 231 | 20240226 | 152300 | 23547065400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 232 | 20240226 | 152200 | 23547065400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 233 | 20240226 | 152100 | 23547065400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 234 | 20240226 | 152000 | 23547065400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 235 | 20240226 | 151900 | 23547065400 | 38500 | 38500 | 38500 | 38400 | 653 |
| 236 | 20240226 | 151800 | 23521959200 | 38450 | 38400 | 38500 | 38400 | 1456 |
| 237 | 20240226 | 151700 | 23465927900 | 38400 | 38400 | 38500 | 38350 | 1217 |
| 238 | 20240226 | 151600 | 23419238350 | 38450 | 38500 | 38500 | 38450 | 351 |
| 239 | 20240226 | 151500 | 23405740200 | 38400 | 38450 | 38500 | 38400 | 459 |
| 240 | 20240226 | 151400 | 23388104650 | 38450 | 38450 | 38500 | 38400 | 484 |
| 241 | 20240226 | 151300 | 23369488850 | 38400 | 38400 | 38450 | 38400 | 794 |
| 242 | 20240226 | 151200 | 23338996650 | 38450 | 38500 | 38500 | 38400 | 548 |
| 243 | 20240226 | 151100 | 23317920700 | 38500 | 38300 | 38550 | 38300 | 2294 |
| 244 | 20240226 | 151000 | 23229841800 | 38300 | 38300 | 38400 | 38300 | 1188 |
| 245 | 20240226 | 150900 | 23184315500 | 38300 | 38350 | 38400 | 38300 | 859 |
| 246 | 20240226 | 150800 | 23151407750 | 38350 | 38300 | 38400 | 38300 | 471 |
| 247 | 20240226 | 150700 | 23133354050 | 38350 | 38400 | 38450 | 38300 | 900 |
| 248 | 20240226 | 150600 | 23098811350 | 38400 | 38450 | 38450 | 38350 | 330 |
| 249 | 20240226 | 150500 | 23086136300 | 38450 | 38400 | 38450 | 38400 | 593 |
| 250 | 20240226 | 150400 | 23063349350 | 38450 | 38350 | 38450 | 38350 | 1720 |
| 251 | 20240226 | 150300 | 22997291250 | 38400 | 38350 | 38400 | 38300 | 933 |
| 252 | 20240226 | 150200 | 22961521550 | 38350 | 38350 | 38400 | 38250 | 3191 |
| 253 | 20240226 | 150100 | 22839324450 | 38400 | 38400 | 38450 | 38350 | 1566 |
| 254 | 20240226 | 150000 | 22779200600 | 38400 | 38400 | 38450 | 38300 | 4143 |
| 255 | 20240226 | 145900 | 22620402450 | 38350 | 38350 | 38500 | 38350 | 2192 |
| 256 | 20240226 | 145800 | 22536236050 | 38400 | 38450 | 38450 | 38400 | 1161 |
| 257 | 20240226 | 145700 | 22491648550 | 38450 | 38500 | 38550 | 38400 | 574 |
| 258 | 20240226 | 145600 | 22469573700 | 38500 | 38500 | 38550 | 38500 | 404 |
| 259 | 20240226 | 145500 | 22454017750 | 38500 | 38550 | 38550 | 38500 | 291 |
| 260 | 20240226 | 145400 | 22442809150 | 38500 | 38550 | 38550 | 38500 | 554 |
| 261 | 20240226 | 145300 | 22421459850 | 38500 | 38450 | 38550 | 38400 | 1664 |
| 262 | 20240226 | 145200 | 22357438900 | 38400 | 38450 | 38450 | 38350 | 2155 |
| 263 | 20240226 | 145100 | 22274696250 | 38400 | 38450 | 38550 | 38400 | 1682 |
| 264 | 20240226 | 145000 | 22209977500 | 38450 | 38400 | 38500 | 38350 | 5257 |
| 265 | 20240226 | 144900 | 22008112350 | 38400 | 38400 | 38450 | 38400 | 3781 |
| 266 | 20240226 | 144800 | 21862902100 | 38400 | 38500 | 38500 | 38400 | 2306 |
| 267 | 20240226 | 144700 | 21774219800 | 38550 | 38450 | 38550 | 38450 | 691 |
| 268 | 20240226 | 144600 | 21747618050 | 38450 | 38500 | 38550 | 38450 | 390 |
| 269 | 20240226 | 144500 | 21732607000 | 38550 | 38500 | 38550 | 38450 | 1196 |
| 270 | 20240226 | 144400 | 21686553250 | 38500 | 38550 | 38600 | 38500 | 945 |
| 271 | 20240226 | 144300 | 21650143650 | 38550 | 38600 | 38600 | 38500 | 698 |
| 272 | 20240226 | 144200 | 21623221100 | 38550 | 38600 | 38600 | 38550 | 1017 |
| 273 | 20240226 | 144100 | 21584005250 | 38600 | 38600 | 38650 | 38600 | 1035 |
| 274 | 20240226 | 144000 | 21544051250 | 38650 | 38700 | 38700 | 38600 | 161 |
| 275 | 20240226 | 143900 | 21537825900 | 38700 | 38650 | 38700 | 38600 | 685 |
| 276 | 20240226 | 143800 | 21511362800 | 38700 | 38700 | 38750 | 38650 | 574 |
| 277 | 20240226 | 143700 | 21489155450 | 38750 | 38650 | 38750 | 38650 | 781 |
| 278 | 20240226 | 143600 | 21458935700 | 38650 | 38700 | 38750 | 38650 | 1009 |
| 279 | 20240226 | 143500 | 21419915900 | 38700 | 38650 | 38700 | 38650 | 900 |
| 280 | 20240226 | 143400 | 21385098650 | 38700 | 38700 | 38700 | 38650 | 281 |
| 281 | 20240226 | 143300 | 21374233150 | 38650 | 38800 | 38850 | 38650 | 2975 |
| 282 | 20240226 | 143200 | 21259003650 | 38800 | 38850 | 38850 | 38800 | 709 |
| 283 | 20240226 | 143100 | 21231480800 | 38800 | 38850 | 38900 | 38800 | 614 |
| 284 | 20240226 | 143000 | 21207626300 | 38900 | 38900 | 38950 | 38850 | 311 |
| 285 | 20240226 | 142900 | 21195526350 | 38850 | 38900 | 38950 | 38850 | 359 |
| 286 | 20240226 | 142800 | 21181569700 | 38900 | 38850 | 38900 | 38800 | 697 |
| 287 | 20240226 | 142700 | 21154486850 | 38850 | 38850 | 38850 | 38800 | 283 |
| 288 | 20240226 | 142600 | 21143502900 | 38850 | 38900 | 38900 | 38800 | 971 |
| 289 | 20240226 | 142500 | 21105787000 | 38850 | 38850 | 38950 | 38800 | 862 |
| 290 | 20240226 | 142400 | 21072286050 | 38900 | 38900 | 38950 | 38850 | 814 |
| 291 | 20240226 | 142300 | 21040619650 | 38900 | 38900 | 38950 | 38900 | 363 |
| 292 | 20240226 | 142200 | 21026493450 | 38950 | 38950 | 39000 | 38950 | 294 |
| 293 | 20240226 | 142100 | 21015033250 | 38950 | 38950 | 39000 | 38950 | 443 |
| 294 | 20240226 | 142000 | 20997763700 | 38950 | 38950 | 39000 | 38900 | 524 |
| 295 | 20240226 | 141900 | 20977356600 | 38950 | 39000 | 39000 | 38950 | 460 |
| 296 | 20240226 | 141800 | 20959418700 | 38950 | 39050 | 39050 | 38950 | 352 |
| 297 | 20240226 | 141700 | 20945689300 | 39050 | 38950 | 39100 | 38950 | 2662 |
| 298 | 20240226 | 141600 | 20841697250 | 39000 | 39000 | 39000 | 38950 | 279 |
| 299 | 20240226 | 141500 | 20830819650 | 38950 | 38900 | 39000 | 38900 | 672 |
| 300 | 20240226 | 141400 | 20804645100 | 38950 | 38900 | 39000 | 38900 | 775 |
| 301 | 20240226 | 141300 | 20774459600 | 38900 | 38900 | 38900 | 38850 | 567 |
| 302 | 20240226 | 141200 | 20752414550 | 38850 | 38950 | 38950 | 38850 | 268 |
| 303 | 20240226 | 141100 | 20741987850 | 38900 | 38900 | 38950 | 38900 | 311 |
| 304 | 20240226 | 141000 | 20729878900 | 38950 | 38950 | 39000 | 38900 | 426 |
| 305 | 20240226 | 140900 | 20713289250 | 38950 | 38900 | 38950 | 38900 | 496 |
| 306 | 20240226 | 140800 | 20693974800 | 38950 | 38950 | 38950 | 38900 | 375 |
| 307 | 20240226 | 140700 | 20679373400 | 38950 | 38900 | 38950 | 38900 | 241 |
| 308 | 20240226 | 140600 | 20669995750 | 38900 | 38950 | 38950 | 38900 | 813 |
| 309 | 20240226 | 140500 | 20638339500 | 38900 | 38900 | 38950 | 38900 | 195 |
| 310 | 20240226 | 140400 | 20630751500 | 38900 | 38900 | 38950 | 38900 | 395 |
| 311 | 20240226 | 140300 | 20615373600 | 38950 | 38900 | 38950 | 38900 | 825 |
| 312 | 20240226 | 140200 | 20583241900 | 38900 | 38850 | 38950 | 38850 | 690 |
| 313 | 20240226 | 140100 | 20556399700 | 38850 | 38900 | 38950 | 38800 | 922 |
| 314 | 20240226 | 140000 | 20520568100 | 38900 | 38850 | 38950 | 38750 | 1263 |
| 315 | 20240226 | 135900 | 20471480050 | 38800 | 38850 | 38850 | 38800 | 658 |
| 316 | 20240226 | 135800 | 20445924650 | 38850 | 38750 | 38850 | 38750 | 214 |
| 317 | 20240226 | 135700 | 20437618500 | 38750 | 38750 | 38850 | 38700 | 817 |
| 318 | 20240226 | 135600 | 20405934300 | 38750 | 38700 | 38800 | 38700 | 136 |
| 319 | 20240226 | 135500 | 20400661000 | 38750 | 38750 | 38800 | 38650 | 679 |
| 320 | 20240226 | 135400 | 20374358550 | 38750 | 38750 | 38800 | 38700 | 1276 |
| 321 | 20240226 | 135300 | 20324956800 | 38800 | 38750 | 38800 | 38750 | 258 |
| 322 | 20240226 | 135200 | 20314949850 | 38750 | 38800 | 38850 | 38750 | 423 |
| 323 | 20240226 | 135100 | 20298528800 | 38800 | 38750 | 38850 | 38750 | 616 |
| 324 | 20240226 | 135000 | 20274647400 | 38750 | 38800 | 38850 | 38750 | 295 |
| 325 | 20240226 | 134900 | 20263191650 | 38800 | 38800 | 38850 | 38750 | 1498 |
| 326 | 20240226 | 134800 | 20205063350 | 38800 | 38950 | 38950 | 38750 | 1950 |
| 327 | 20240226 | 134700 | 20129302700 | 38950 | 38900 | 38950 | 38900 | 344 |
| 328 | 20240226 | 134600 | 20115914500 | 38900 | 38950 | 38950 | 38900 | 266 |
| 329 | 20240226 | 134500 | 20105555050 | 38900 | 38900 | 39000 | 38900 | 617 |
| 330 | 20240226 | 134400 | 20081547600 | 38900 | 39000 | 39050 | 38800 | 1092 |
| 331 | 20240226 | 134300 | 20038978050 | 38950 | 38900 | 38950 | 38850 | 787 |
| 332 | 20240226 | 134200 | 20008329600 | 38850 | 38850 | 38900 | 38850 | 233 |
| 333 | 20240226 | 134100 | 19999267350 | 38800 | 38950 | 39000 | 38800 | 860 |
| 334 | 20240226 | 134000 | 19965824850 | 38950 | 38900 | 38950 | 38850 | 468 |
| 335 | 20240226 | 133900 | 19947607750 | 38900 | 38900 | 38950 | 38900 | 557 |
| 336 | 20240226 | 133800 | 19925931750 | 38950 | 38850 | 38950 | 38850 | 357 |
| 337 | 20240226 | 133700 | 19912046200 | 38850 | 38850 | 38900 | 38850 | 815 |
| 338 | 20240226 | 133600 | 19880355850 | 38900 | 38850 | 38900 | 38800 | 654 |
| 339 | 20240226 | 133500 | 19854971000 | 38850 | 38900 | 38950 | 38850 | 462 |
| 340 | 20240226 | 133400 | 19836994150 | 38900 | 38950 | 39000 | 38850 | 688 |
| 341 | 20240226 | 133300 | 19810196500 | 38950 | 38900 | 38950 | 38800 | 1292 |
| 342 | 20240226 | 133200 | 19759978250 | 38950 | 38950 | 39000 | 38950 | 128 |
| 343 | 20240226 | 133100 | 19754990550 | 38950 | 38850 | 38950 | 38850 | 456 |
| 344 | 20240226 | 133000 | 19737242800 | 38900 | 38900 | 38950 | 38850 | 133 |
| 345 | 20240226 | 132900 | 19732068350 | 38950 | 38900 | 38950 | 38850 | 797 |
| 346 | 20240226 | 132800 | 19701062500 | 38900 | 38900 | 38950 | 38900 | 150 |
| 347 | 20240226 | 132700 | 19695220100 | 38900 | 38900 | 38950 | 38900 | 216 |
| 348 | 20240226 | 132600 | 19686815800 | 38900 | 38900 | 38950 | 38900 | 601 |
| 349 | 20240226 | 132500 | 19663422450 | 38900 | 38900 | 39000 | 38900 | 519 |
| 350 | 20240226 | 132400 | 19643214500 | 38950 | 38950 | 38950 | 38850 | 850 |
| 351 | 20240226 | 132300 | 19610109950 | 38800 | 39000 | 39000 | 38800 | 689 |
| 352 | 20240226 | 132200 | 19583301500 | 39000 | 38900 | 39050 | 38900 | 2012 |
| 353 | 20240226 | 132100 | 19504858150 | 38850 | 38850 | 38850 | 38850 | 81 |
| 354 | 20240226 | 132000 | 19501711300 | 38900 | 38900 | 38900 | 38750 | 800 |
| 355 | 20240226 | 131900 | 19470634000 | 38950 | 39000 | 39000 | 38900 | 367 |
| 356 | 20240226 | 131800 | 19456335600 | 39000 | 38950 | 39000 | 38900 | 819 |
| 357 | 20240226 | 131700 | 19424421800 | 38900 | 38900 | 38950 | 38850 | 1057 |
| 358 | 20240226 | 131600 | 19383297750 | 38850 | 38950 | 38950 | 38850 | 1087 |
| 359 | 20240226 | 131500 | 19341020000 | 38950 | 38750 | 38950 | 38750 | 2190 |
| 360 | 20240226 | 131400 | 19255866850 | 38800 | 38750 | 38800 | 38700 | 924 |
| 361 | 20240226 | 131300 | 19220069750 | 38700 | 38650 | 38700 | 38600 | 230 |
| 362 | 20240226 | 131200 | 19211172950 | 38650 | 38650 | 38750 | 38650 | 1038 |
| 363 | 20240226 | 131100 | 19171014600 | 38650 | 38600 | 38650 | 38600 | 581 |
| 364 | 20240226 | 131000 | 19148567500 | 38650 | 38650 | 38650 | 38600 | 81 |
| 365 | 20240226 | 130900 | 19145436950 | 38600 | 38600 | 38600 | 38550 | 914 |
| 366 | 20240226 | 130800 | 19110169250 | 38600 | 38650 | 38650 | 38600 | 266 |
| 367 | 20240226 | 130700 | 19099892350 | 38650 | 38600 | 38650 | 38600 | 522 |
| 368 | 20240226 | 130600 | 19079719800 | 38600 | 38600 | 38650 | 38550 | 318 |
| 369 | 20240226 | 130500 | 19067445450 | 38550 | 38600 | 38600 | 38550 | 911 |
| 370 | 20240226 | 130400 | 19032289600 | 38550 | 38550 | 38600 | 38500 | 238 |
| 371 | 20240226 | 130300 | 19023105200 | 38550 | 38500 | 38550 | 38450 | 530 |
| 372 | 20240226 | 130200 | 19002691500 | 38550 | 38550 | 38600 | 38500 | 315 |
| 373 | 20240226 | 130100 | 18990548900 | 38650 | 38450 | 38650 | 38400 | 1336 |
| 374 | 20240226 | 130000 | 18939127350 | 38450 | 38450 | 38500 | 38400 | 378 |
| 375 | 20240226 | 125900 | 18924585450 | 38450 | 38450 | 38450 | 38400 | 418 |
| 376 | 20240226 | 125800 | 18908524800 | 38450 | 38450 | 38500 | 38450 | 782 |
| 377 | 20240226 | 125700 | 18878452800 | 38450 | 38450 | 38500 | 38450 | 270 |
| 378 | 20240226 | 125600 | 18868071150 | 38450 | 38450 | 38500 | 38450 | 616 |
| 379 | 20240226 | 125500 | 18844363750 | 38500 | 38450 | 38500 | 38450 | 433 |
| 380 | 20240226 | 125400 | 18827710950 | 38500 | 38550 | 38550 | 38500 | 193 |
| 381 | 20240226 | 125300 | 18820277650 | 38550 | 38600 | 38600 | 38550 | 324 |
| 382 | 20240226 | 125200 | 18807780700 | 38600 | 38650 | 38650 | 38450 | 763 |
| 383 | 20240226 | 125100 | 18778374850 | 38700 | 38800 | 38800 | 38700 | 724 |
| 384 | 20240226 | 125000 | 18750341100 | 38800 | 38800 | 38800 | 38750 | 695 |
| 385 | 20240226 | 124900 | 18723404300 | 38800 | 38750 | 38800 | 38700 | 919 |
| 386 | 20240226 | 124800 | 18687773400 | 38750 | 38650 | 38750 | 38650 | 415 |
| 387 | 20240226 | 124700 | 18671705950 | 38700 | 38650 | 38700 | 38650 | 471 |
| 388 | 20240226 | 124600 | 18653482400 | 38700 | 38450 | 38700 | 38450 | 2255 |
| 389 | 20240226 | 124500 | 18566454800 | 38500 | 38400 | 38550 | 38400 | 2273 |
| 390 | 20240226 | 124400 | 18479010050 | 38450 | 38550 | 38550 | 38400 | 2123 |
| 391 | 20240226 | 124300 | 18397361200 | 38500 | 38600 | 38600 | 38500 | 2463 |
| 392 | 20240226 | 124200 | 18302455700 | 38650 | 38600 | 38650 | 38600 | 541 |
| 393 | 20240226 | 124100 | 18281569150 | 38600 | 38650 | 38700 | 38600 | 2019 |
| 394 | 20240226 | 124000 | 18203611600 | 38700 | 38700 | 38700 | 38650 | 2216 |
| 395 | 20240226 | 123900 | 18117959800 | 38700 | 38650 | 38700 | 38600 | 326 |
| 396 | 20240226 | 123800 | 18105356850 | 38600 | 38650 | 38700 | 38600 | 546 |
| 397 | 20240226 | 123700 | 18084248050 | 38650 | 38700 | 38700 | 38650 | 478 |
| 398 | 20240226 | 123600 | 18065758050 | 38700 | 38700 | 38700 | 38650 | 123 |
| 399 | 20240226 | 123500 | 18061002850 | 38650 | 38650 | 38700 | 38650 | 1251 |
| 400 | 20240226 | 123400 | 18012645200 | 38650 | 38700 | 38700 | 38650 | 1010 |
| 401 | 20240226 | 123300 | 17973586450 | 38700 | 38800 | 38800 | 38700 | 888 |
| 402 | 20240226 | 123200 | 17939192950 | 38750 | 38800 | 38800 | 38750 | 311 |
| 403 | 20240226 | 123100 | 17927133450 | 38750 | 38800 | 38850 | 38750 | 368 |
| 404 | 20240226 | 123000 | 17912855850 | 38850 | 38950 | 38950 | 38800 | 534 |
| 405 | 20240226 | 122900 | 17892107100 | 38950 | 38850 | 38950 | 38850 | 631 |
| 406 | 20240226 | 122800 | 17867555300 | 38850 | 38850 | 38850 | 38800 | 231 |
| 407 | 20240226 | 122700 | 17858582450 | 38850 | 38800 | 38850 | 38650 | 877 |
| 408 | 20240226 | 122600 | 17824599700 | 38800 | 38750 | 38800 | 38650 | 400 |
| 409 | 20240226 | 122500 | 17809106050 | 38750 | 38750 | 38800 | 38750 | 303 |
| 410 | 20240226 | 122400 | 17797359100 | 38800 | 38800 | 38800 | 38650 | 843 |
| 411 | 20240226 | 122300 | 17764734300 | 38800 | 38800 | 38850 | 38750 | 729 |
| 412 | 20240226 | 122200 | 17736439550 | 38750 | 38600 | 38750 | 38550 | 1867 |
| 413 | 20240226 | 122100 | 17664281600 | 38600 | 38600 | 38600 | 38550 | 594 |
| 414 | 20240226 | 122000 | 17641359800 | 38600 | 38600 | 38650 | 38600 | 590 |
| 415 | 20240226 | 121900 | 17618585150 | 38600 | 38650 | 38700 | 38600 | 2353 |
| 416 | 20240226 | 121800 | 17527661100 | 38650 | 38650 | 38700 | 38650 | 1239 |
| 417 | 20240226 | 121700 | 17479756800 | 38650 | 38750 | 38750 | 38650 | 441 |
| 418 | 20240226 | 121600 | 17462694450 | 38750 | 38700 | 38750 | 38650 | 1294 |
| 419 | 20240226 | 121500 | 17412633000 | 38700 | 38800 | 38800 | 38700 | 1287 |
| 420 | 20240226 | 121400 | 17362808000 | 38800 | 38800 | 38800 | 38750 | 1435 |
| 421 | 20240226 | 121300 | 17307195900 | 38800 | 38950 | 38950 | 38800 | 2762 |
| 422 | 20240226 | 121200 | 17199990700 | 38950 | 38850 | 38950 | 38850 | 1158 |
| 423 | 20240226 | 121100 | 17154947100 | 38900 | 38850 | 38950 | 38850 | 779 |
| 424 | 20240226 | 121000 | 17124647300 | 38850 | 38950 | 38950 | 38800 | 2625 |
| 425 | 20240226 | 120900 | 17022666350 | 38900 | 39000 | 39000 | 38900 | 2619 |
| 426 | 20240226 | 120800 | 16920567400 | 39000 | 39100 | 39150 | 39000 | 3755 |
| 427 | 20240226 | 120700 | 16773845200 | 39150 | 39150 | 39200 | 39100 | 2550 |
| 428 | 20240226 | 120600 | 16674020100 | 39150 | 39200 | 39200 | 39150 | 962 |
| 429 | 20240226 | 120500 | 16636342050 | 39200 | 39250 | 39250 | 39150 | 860 |
| 430 | 20240226 | 120400 | 16602651150 | 39300 | 39200 | 39300 | 39200 | 739 |
| 431 | 20240226 | 120300 | 16573631400 | 39200 | 39200 | 39200 | 39150 | 1849 |
| 432 | 20240226 | 120200 | 16501154400 | 39250 | 39300 | 39350 | 39250 | 2255 |
| 433 | 20240226 | 120100 | 16412589300 | 39300 | 39350 | 39350 | 39300 | 245 |
| 434 | 20240226 | 120000 | 16402955750 | 39350 | 39400 | 39450 | 39350 | 585 |
| 435 | 20240226 | 115900 | 16379929700 | 39350 | 39450 | 39500 | 39350 | 472 |
| 436 | 20240226 | 115800 | 16361326000 | 39500 | 39450 | 39500 | 39450 | 263 |
| 437 | 20240226 | 115700 | 16350944400 | 39500 | 39450 | 39500 | 39400 | 494 |
| 438 | 20240226 | 115600 | 16331455950 | 39450 | 39450 | 39500 | 39450 | 351 |
| 439 | 20240226 | 115500 | 16317607450 | 39450 | 39450 | 39450 | 39400 | 113 |
| 440 | 20240226 | 115400 | 16313151200 | 39450 | 39500 | 39550 | 39450 | 361 |
| 441 | 20240226 | 115300 | 16298893850 | 39500 | 39400 | 39500 | 39300 | 1399 |
| 442 | 20240226 | 115200 | 16243744200 | 39400 | 39450 | 39450 | 39400 | 121 |
| 443 | 20240226 | 115100 | 16238975650 | 39450 | 39400 | 39450 | 39300 | 778 |
| 444 | 20240226 | 115000 | 16208314300 | 39400 | 39500 | 39500 | 39400 | 496 |
| 445 | 20240226 | 114900 | 16188745100 | 39500 | 39500 | 39550 | 39450 | 394 |
| 446 | 20240226 | 114800 | 16173183200 | 39500 | 39450 | 39550 | 39400 | 157 |
| 447 | 20240226 | 114700 | 16166984800 | 39400 | 39500 | 39550 | 39350 | 705 |
| 448 | 20240226 | 114600 | 16139169250 | 39500 | 39500 | 39550 | 39500 | 292 |
| 449 | 20240226 | 114500 | 16127622050 | 39550 | 39500 | 39550 | 39450 | 253 |
| 450 | 20240226 | 114400 | 16117624000 | 39500 | 39500 | 39550 | 39300 | 1219 |
| 451 | 20240226 | 114300 | 16069501550 | 39450 | 39500 | 39500 | 39450 | 181 |
| 452 | 20240226 | 114200 | 16062357100 | 39500 | 39400 | 39500 | 39400 | 510 |
| 453 | 20240226 | 114100 | 16042223400 | 39350 | 39300 | 39350 | 39300 | 475 |
| 454 | 20240226 | 114000 | 16023536800 | 39300 | 39250 | 39350 | 39250 | 526 |
| 455 | 20240226 | 113900 | 16002862050 | 39250 | 39300 | 39300 | 39200 | 437 |
| 456 | 20240226 | 113800 | 15985708950 | 39300 | 39300 | 39300 | 39250 | 345 |
| 457 | 20240226 | 113700 | 15972152800 | 39250 | 39300 | 39300 | 39250 | 135 |
| 458 | 20240226 | 113600 | 15966851800 | 39300 | 39300 | 39350 | 39300 | 191 |
| 459 | 20240226 | 113500 | 15959340000 | 39250 | 39350 | 39350 | 39250 | 112 |
| 460 | 20240226 | 113400 | 15954937750 | 39350 | 39200 | 39450 | 39200 | 6335 |
| 461 | 20240226 | 113300 | 15706381250 | 39200 | 39150 | 39250 | 39150 | 818 |
| 462 | 20240226 | 113200 | 15674322700 | 39150 | 39150 | 39150 | 39150 | 1050 |
| 463 | 20240226 | 113100 | 15633215200 | 39150 | 39150 | 39200 | 39100 | 489 |
| 464 | 20240226 | 113000 | 15614064850 | 39150 | 39150 | 39200 | 39100 | 194 |
| 465 | 20240226 | 112900 | 15606469850 | 39100 | 39150 | 39200 | 39100 | 524 |
| 466 | 20240226 | 112800 | 15585939800 | 39150 | 39150 | 39200 | 39100 | 1000 |
| 467 | 20240226 | 112700 | 15546789950 | 39150 | 39100 | 39200 | 39050 | 991 |
| 468 | 20240226 | 112600 | 15507993100 | 39100 | 39200 | 39200 | 39050 | 6778 |
| 469 | 20240226 | 112500 | 15242708600 | 39200 | 39300 | 39300 | 39200 | 902 |
| 470 | 20240226 | 112400 | 15207321000 | 39300 | 39300 | 39350 | 39300 | 131 |
| 471 | 20240226 | 112300 | 15202170600 | 39300 | 39250 | 39300 | 39250 | 1464 |
| 472 | 20240226 | 112200 | 15144687950 | 39250 | 39250 | 39300 | 39250 | 1439 |
| 473 | 20240226 | 112100 | 15088195900 | 39350 | 39400 | 39450 | 39300 | 2097 |
| 474 | 20240226 | 112000 | 15005751200 | 39450 | 39350 | 39450 | 39300 | 428 |
| 475 | 20240226 | 111900 | 14988889150 | 39350 | 39350 | 39350 | 39300 | 458 |
| 476 | 20240226 | 111800 | 14970874600 | 39350 | 39350 | 39350 | 39300 | 594 |
| 477 | 20240226 | 111700 | 14947503100 | 39350 | 39350 | 39400 | 39350 | 477 |
| 478 | 20240226 | 111600 | 14928730000 | 39400 | 39450 | 39500 | 39400 | 674 |
| 479 | 20240226 | 111500 | 14902136050 | 39450 | 39550 | 39550 | 39450 | 257 |
| 480 | 20240226 | 111400 | 14891979300 | 39600 | 39450 | 39600 | 39400 | 898 |
| 481 | 20240226 | 111300 | 14856512400 | 39450 | 39400 | 39450 | 39400 | 416 |
| 482 | 20240226 | 111200 | 14840103600 | 39450 | 39350 | 39450 | 39350 | 756 |
| 483 | 20240226 | 111100 | 14810336600 | 39400 | 39400 | 39450 | 39400 | 304 |
| 484 | 20240226 | 111000 | 14798356150 | 39450 | 39400 | 39450 | 39350 | 187 |
| 485 | 20240226 | 110900 | 14790983500 | 39350 | 39300 | 39350 | 39300 | 1708 |
| 486 | 20240226 | 110800 | 14723817500 | 39300 | 39300 | 39350 | 39300 | 692 |
| 487 | 20240226 | 110700 | 14696616500 | 39350 | 39450 | 39450 | 39300 | 4105 |
| 488 | 20240226 | 110600 | 14534939050 | 39450 | 39550 | 39600 | 39450 | 3199 |
| 489 | 20240226 | 110500 | 14408574550 | 39600 | 39550 | 39600 | 39500 | 576 |
| 490 | 20240226 | 110400 | 14385795450 | 39550 | 39550 | 39600 | 39500 | 717 |
| 491 | 20240226 | 110300 | 14357445450 | 39600 | 39550 | 39600 | 39550 | 240 |
| 492 | 20240226 | 110200 | 14347953150 | 39550 | 39500 | 39600 | 39500 | 210 |
| 493 | 20240226 | 110100 | 14339648750 | 39550 | 39550 | 39600 | 39500 | 846 |
| 494 | 20240226 | 110000 | 14306202550 | 39600 | 39550 | 39600 | 39550 | 57 |
| 495 | 20240226 | 105900 | 14303946600 | 39600 | 39550 | 39650 | 39550 | 382 |
| 496 | 20240226 | 105800 | 14288830000 | 39600 | 39600 | 39650 | 39550 | 471 |
| 497 | 20240226 | 105700 | 14270183100 | 39600 | 39650 | 39650 | 39600 | 558 |
| 498 | 20240226 | 105600 | 14248081300 | 39650 | 39600 | 39650 | 39600 | 136 |
| 499 | 20240226 | 105500 | 14242691900 | 39650 | 39700 | 39700 | 39600 | 402 |
| 500 | 20240226 | 105400 | 14226756600 | 39700 | 39700 | 39750 | 39650 | 594 |
| 501 | 20240226 | 105300 | 14203178450 | 39700 | 39650 | 39700 | 39650 | 346 |
| 502 | 20240226 | 105200 | 14189448050 | 39650 | 39650 | 39750 | 39650 | 983 |
| 503 | 20240226 | 105100 | 14150430050 | 39650 | 39600 | 39650 | 39550 | 656 |
| 504 | 20240226 | 105000 | 14124466650 | 39650 | 39650 | 39650 | 39600 | 712 |
| 505 | 20240226 | 104900 | 14096238250 | 39650 | 39600 | 39650 | 39550 | 1159 |
| 506 | 20240226 | 104800 | 14050361800 | 39650 | 39650 | 39700 | 39600 | 290 |
| 507 | 20240226 | 104700 | 14038865350 | 39600 | 39650 | 39700 | 39600 | 1660 |
| 508 | 20240226 | 104600 | 13973122000 | 39650 | 39650 | 39700 | 39600 | 1007 |
| 509 | 20240226 | 104500 | 13933185150 | 39650 | 39700 | 39750 | 39650 | 571 |
| 510 | 20240226 | 104400 | 13910513500 | 39700 | 39700 | 39700 | 39650 | 535 |
| 511 | 20240226 | 104300 | 13889284800 | 39650 | 39750 | 39850 | 39650 | 591 |
| 512 | 20240226 | 104200 | 13865767900 | 39750 | 39850 | 39850 | 39750 | 386 |
| 513 | 20240226 | 104100 | 13850415750 | 39850 | 39800 | 39900 | 39600 | 3070 |
| 514 | 20240226 | 104000 | 13728309550 | 39800 | 39600 | 39850 | 39600 | 2463 |
| 515 | 20240226 | 103900 | 13630528200 | 39650 | 39650 | 39650 | 39600 | 474 |
| 516 | 20240226 | 103800 | 13611735550 | 39650 | 39650 | 39700 | 39600 | 687 |
| 517 | 20240226 | 103700 | 13584499700 | 39650 | 39650 | 39700 | 39650 | 396 |
| 518 | 20240226 | 103600 | 13568797250 | 39650 | 39750 | 39750 | 39650 | 1030 |
| 519 | 20240226 | 103500 | 13527907000 | 39800 | 39700 | 39800 | 39650 | 744 |
| 520 | 20240226 | 103400 | 13498368900 | 39700 | 39700 | 39700 | 39650 | 592 |
| 521 | 20240226 | 103300 | 13474869900 | 39650 | 39650 | 39700 | 39650 | 558 |
| 522 | 20240226 | 103200 | 13452742200 | 39650 | 39750 | 39800 | 39650 | 1845 |
| 523 | 20240226 | 103100 | 13379494350 | 39750 | 39900 | 39950 | 39700 | 1120 |
| 524 | 20240226 | 103000 | 13334861700 | 39850 | 39750 | 39850 | 39750 | 529 |
| 525 | 20240226 | 102900 | 13313809450 | 39800 | 39800 | 39850 | 39750 | 522 |
| 526 | 20240226 | 102800 | 13293035600 | 39850 | 39750 | 39900 | 39750 | 916 |
| 527 | 20240226 | 102700 | 13256535200 | 39750 | 39700 | 39750 | 39650 | 263 |
| 528 | 20240226 | 102600 | 13246099900 | 39650 | 39800 | 39850 | 39650 | 992 |
| 529 | 20240226 | 102500 | 13206690300 | 39800 | 39750 | 39950 | 39700 | 2291 |
| 530 | 20240226 | 102400 | 13115396400 | 39750 | 39400 | 39750 | 39350 | 1113 |
| 531 | 20240226 | 102300 | 13071319050 | 39350 | 39600 | 39600 | 39350 | 720 |
| 532 | 20240226 | 102200 | 13042937350 | 39600 | 39300 | 39600 | 39300 | 929 |
| 533 | 20240226 | 102100 | 13006254900 | 39300 | 39400 | 39400 | 39300 | 3139 |
| 534 | 20240226 | 102000 | 12882772800 | 39450 | 39400 | 39450 | 39400 | 847 |
| 535 | 20240226 | 101900 | 12849386850 | 39400 | 39400 | 39450 | 39350 | 373 |
| 536 | 20240226 | 101800 | 12834697550 | 39400 | 39450 | 39450 | 39400 | 492 |
| 537 | 20240226 | 101700 | 12815303350 | 39400 | 39550 | 39550 | 39400 | 1676 |
| 538 | 20240226 | 101600 | 12749145800 | 39550 | 39600 | 39600 | 39500 | 411 |
| 539 | 20240226 | 101500 | 12732887450 | 39550 | 39750 | 39800 | 39550 | 1133 |
| 540 | 20240226 | 101400 | 12687896100 | 39750 | 39650 | 39800 | 39650 | 1145 |
| 541 | 20240226 | 101300 | 12642376000 | 39600 | 39400 | 39650 | 39350 | 1473 |
| 542 | 20240226 | 101200 | 12584187000 | 39400 | 39450 | 39450 | 39350 | 274 |
| 543 | 20240226 | 101100 | 12573391400 | 39350 | 39400 | 39500 | 39350 | 2463 |
| 544 | 20240226 | 101000 | 12476325250 | 39400 | 39450 | 39500 | 39400 | 640 |
| 545 | 20240226 | 100900 | 12451082400 | 39450 | 39400 | 39450 | 39350 | 1704 |
| 546 | 20240226 | 100800 | 12383940600 | 39400 | 39400 | 39450 | 39400 | 859 |
| 547 | 20240226 | 100700 | 12350087200 | 39400 | 39500 | 39500 | 39400 | 1309 |
| 548 | 20240226 | 100600 | 12298494700 | 39500 | 39550 | 39550 | 39450 | 2208 |
| 549 | 20240226 | 100500 | 12211288200 | 39500 | 39600 | 39600 | 39500 | 1131 |
| 550 | 20240226 | 100400 | 12166599900 | 39500 | 39800 | 39850 | 39500 | 7497 |
| 551 | 20240226 | 100300 | 11869166700 | 39850 | 39750 | 39850 | 39750 | 844 |
| 552 | 20240226 | 100200 | 11835583800 | 39800 | 39850 | 39900 | 39750 | 2575 |
| 553 | 20240226 | 100100 | 11733009600 | 39900 | 40050 | 40050 | 39900 | 874 |
| 554 | 20240226 | 100000 | 11698099000 | 40050 | 40250 | 40300 | 40050 | 1974 |
| 555 | 20240226 | 095900 | 11618855750 | 40300 | 40300 | 40350 | 40250 | 524 |
| 556 | 20240226 | 095800 | 11597735400 | 40300 | 40300 | 40350 | 40300 | 1182 |
| 557 | 20240226 | 095700 | 11550089850 | 40300 | 40050 | 40400 | 40050 | 6108 |
| 558 | 20240226 | 095600 | 11304522650 | 40100 | 40050 | 40100 | 40050 | 333 |
| 559 | 20240226 | 095500 | 11291180150 | 40050 | 40000 | 40150 | 40000 | 861 |
| 560 | 20240226 | 095400 | 11256666050 | 39950 | 39900 | 40000 | 39900 | 913 |
| 561 | 20240226 | 095300 | 11220202950 | 39900 | 39950 | 39950 | 39900 | 1088 |
| 562 | 20240226 | 095200 | 11176783800 | 39950 | 39900 | 39950 | 39900 | 536 |
| 563 | 20240226 | 095100 | 11155385250 | 39900 | 40050 | 40050 | 39850 | 3138 |
| 564 | 20240226 | 095000 | 11030009350 | 40000 | 39800 | 40000 | 39800 | 1101 |
| 565 | 20240226 | 094900 | 10986067550 | 39800 | 40200 | 40200 | 39800 | 3121 |
| 566 | 20240226 | 094800 | 10861083700 | 40200 | 40350 | 40400 | 40200 | 2864 |
| 567 | 20240226 | 094700 | 10745601750 | 40350 | 40250 | 40350 | 40200 | 2017 |
| 568 | 20240226 | 094600 | 10664368950 | 40250 | 40100 | 40300 | 40100 | 1973 |
| 569 | 20240226 | 094500 | 10585142550 | 40100 | 40100 | 40150 | 40050 | 976 |
| 570 | 20240226 | 094400 | 10546000900 | 40100 | 39900 | 40150 | 39850 | 3851 |
| 571 | 20240226 | 094300 | 10392103100 | 39900 | 39750 | 39900 | 39700 | 2453 |
| 572 | 20240226 | 094200 | 10294550350 | 39750 | 39900 | 39950 | 39750 | 3205 |
| 573 | 20240226 | 094100 | 10166796550 | 39900 | 40000 | 40050 | 39900 | 5691 |
| 574 | 20240226 | 094000 | 9939372750 | 40000 | 40100 | 40100 | 40000 | 1667 |
| 575 | 20240226 | 093900 | 9872609250 | 40100 | 40050 | 40200 | 40050 | 4135 |
| 576 | 20240226 | 093800 | 9706862750 | 40050 | 40050 | 40100 | 40000 | 2120 |
| 577 | 20240226 | 093700 | 9621946350 | 40000 | 40050 | 40100 | 40000 | 2354 |
| 578 | 20240226 | 093600 | 9527633300 | 40100 | 40200 | 40300 | 40050 | 3150 |
| 579 | 20240226 | 093500 | 9401079100 | 40200 | 40050 | 40300 | 40050 | 4023 |
| 580 | 20240226 | 093400 | 9239523500 | 40100 | 40150 | 40150 | 40000 | 4385 |
| 581 | 20240226 | 093300 | 9063876050 | 40150 | 40200 | 40300 | 40150 | 3020 |
| 582 | 20240226 | 093200 | 8942437900 | 40250 | 40300 | 40350 | 40200 | 3342 |
| 583 | 20240226 | 093100 | 8807899650 | 40300 | 40800 | 40850 | 40300 | 10360 |
| 584 | 20240226 | 093000 | 8387282750 | 40900 | 40700 | 40950 | 40700 | 13715 |
| 585 | 20240226 | 092900 | 7826877800 | 40650 | 40500 | 40700 | 40450 | 7605 |
| 586 | 20240226 | 092800 | 7517966350 | 40450 | 40250 | 40450 | 40250 | 2839 |
| 587 | 20240226 | 092700 | 7403360100 | 40300 | 40150 | 40300 | 40150 | 3869 |
| 588 | 20240226 | 092600 | 7247608450 | 40150 | 40050 | 40350 | 40000 | 3165 |
| 589 | 20240226 | 092500 | 7120325600 | 40000 | 40000 | 40100 | 39950 | 1384 |
| 590 | 20240226 | 092400 | 7064938150 | 40000 | 39950 | 40050 | 39800 | 2990 |
| 591 | 20240226 | 092300 | 6945489350 | 39950 | 39800 | 40000 | 39750 | 3206 |
| 592 | 20240226 | 092200 | 6817684350 | 39800 | 40100 | 40100 | 39800 | 4609 |
| 593 | 20240226 | 092100 | 6633342050 | 40100 | 40500 | 40550 | 40050 | 4361 |
| 594 | 20240226 | 092000 | 6457693900 | 40550 | 40400 | 40700 | 40300 | 9986 |
| 595 | 20240226 | 091900 | 6052318150 | 40300 | 40250 | 40700 | 40250 | 18149 |
| 596 | 20240226 | 091800 | 5317958700 | 40250 | 40100 | 40300 | 40050 | 4854 |
| 597 | 20240226 | 091700 | 5122757150 | 40100 | 39950 | 40350 | 39900 | 13334 |
| 598 | 20240226 | 091600 | 4587607350 | 39900 | 39800 | 39950 | 39700 | 5796 |
| 599 | 20240226 | 091500 | 4356720250 | 39800 | 39900 | 39900 | 39650 | 4196 |
| 600 | 20240226 | 091400 | 4189785950 | 39850 | 39750 | 39900 | 39650 | 3660 |
| 601 | 20240226 | 091300 | 4044213750 | 39750 | 39650 | 39800 | 39650 | 2791 |
| 602 | 20240226 | 091200 | 3933291600 | 39600 | 39750 | 39800 | 39550 | 4429 |
| 603 | 20240226 | 091100 | 3757688250 | 39750 | 39900 | 39900 | 39750 | 6562 |
| 604 | 20240226 | 091000 | 3496451000 | 39850 | 39900 | 39950 | 39500 | 11836 |
| 605 | 20240226 | 090900 | 3025332450 | 39900 | 39700 | 39950 | 39650 | 15166 |
| 606 | 20240226 | 090800 | 2421550400 | 39700 | 39400 | 39700 | 39300 | 8801 |
| 607 | 20240226 | 090700 | 2073817500 | 39350 | 39150 | 39400 | 39150 | 6631 |
| 608 | 20240226 | 090600 | 1813430750 | 39200 | 39050 | 39200 | 39000 | 1555 |
| 609 | 20240226 | 090500 | 1752579350 | 39050 | 39150 | 39350 | 38900 | 4315 |
| 610 | 20240226 | 090400 | 1583896700 | 39150 | 39250 | 39300 | 39100 | 6309 |
| 611 | 20240226 | 090300 | 1336607900 | 39250 | 39300 | 39350 | 39000 | 3489 |
| 612 | 20240226 | 090200 | 1199909750 | 39350 | 39050 | 39350 | 39050 | 2739 |
| 613 | 20240226 | 090100 | 1092538850 | 39050 | 38800 | 39100 | 38250 | 13216 |
| 614 | 20240226 | 090000 | 581244350 | 38800 | 39100 | 39300 | 38800 | 14761 |