33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 2850 |
| 3 | 20240226 | 191200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20240226 | 191100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20240226 | 191000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20240226 | 190900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20240226 | 190800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20240226 | 190700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20240226 | 190600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20240226 | 190500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20240226 | 190400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20240226 | 190300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20240226 | 190200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20240226 | 190100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20240226 | 190000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20240226 | 185900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20240226 | 185800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20240226 | 185700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20240226 | 185600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20240226 | 185500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20240226 | 185400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20240226 | 185300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20240226 | 185200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20240226 | 185100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20240226 | 185000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20240226 | 184900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20240226 | 184800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20240226 | 184700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20240226 | 184600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20240226 | 184500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20240226 | 184400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20240226 | 184300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 2850 |
| 33 | 20240226 | 184200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20240226 | 184100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20240226 | 184000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20240226 | 183900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20240226 | 183800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20240226 | 183700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20240226 | 183600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20240226 | 183500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20240226 | 183400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20240226 | 183300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20240226 | 183200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20240226 | 183100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20240226 | 183000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20240226 | 182900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20240226 | 182800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20240226 | 182700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20240226 | 182600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20240226 | 182500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20240226 | 182400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20240226 | 182300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20240226 | 182200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20240226 | 182100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20240226 | 182000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20240226 | 181900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20240226 | 181800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20240226 | 181700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20240226 | 181600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20240226 | 181500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20240226 | 181400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20240226 | 181300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 2850 |
| 63 | 20240226 | 181200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20240226 | 181100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20240226 | 181000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20240226 | 180900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20240226 | 180800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20240226 | 180700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20240226 | 180600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20240226 | 180500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20240226 | 180400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20240226 | 180300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20240226 | 180200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20240226 | 180100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20240226 | 180000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20240226 | 175900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20240226 | 175800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20240226 | 175700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20240226 | 175600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20240226 | 175500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20240226 | 175400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20240226 | 175300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20240226 | 175200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20240226 | 175100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20240226 | 175000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20240226 | 174900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20240226 | 174800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20240226 | 174700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20240226 | 174600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20240226 | 174500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20240226 | 174400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20240226 | 174300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 2850 |
| 93 | 20240226 | 174200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20240226 | 174100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20240226 | 174000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20240226 | 173900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20240226 | 173800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20240226 | 173700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20240226 | 173600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20240226 | 173500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20240226 | 173400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20240226 | 173300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20240226 | 173200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20240226 | 173100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20240226 | 173000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20240226 | 172900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20240226 | 172800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20240226 | 172700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20240226 | 172600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20240226 | 172500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20240226 | 172400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20240226 | 172300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20240226 | 172200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20240226 | 172100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20240226 | 172000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20240226 | 171900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20240226 | 171800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20240226 | 171700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20240226 | 171600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20240226 | 171500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20240226 | 171400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20240226 | 171300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 2850 |
| 123 | 20240226 | 171200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20240226 | 171100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20240226 | 171000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20240226 | 170900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20240226 | 170800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20240226 | 170700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20240226 | 170600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20240226 | 170500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20240226 | 170400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20240226 | 170300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20240226 | 170200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20240226 | 170100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20240226 | 170000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20240226 | 165900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20240226 | 165800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20240226 | 165700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20240226 | 165600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20240226 | 165500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20240226 | 165400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20240226 | 165300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20240226 | 165200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20240226 | 165100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20240226 | 165000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20240226 | 164900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20240226 | 164800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20240226 | 164700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20240226 | 164600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20240226 | 164500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20240226 | 164400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20240226 | 164300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 2850 |
| 153 | 20240226 | 164200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20240226 | 164100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20240226 | 164000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20240226 | 163900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20240226 | 163800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20240226 | 163700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20240226 | 163600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20240226 | 163500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20240226 | 163400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20240226 | 163300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20240226 | 163200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20240226 | 163100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20240226 | 163000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20240226 | 162900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20240226 | 162800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20240226 | 162700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20240226 | 162600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20240226 | 162500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20240226 | 162400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20240226 | 162300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20240226 | 162200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20240226 | 162100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20240226 | 162000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20240226 | 161900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20240226 | 161800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20240226 | 161700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20240226 | 161600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20240226 | 161500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20240226 | 161400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20240226 | 161300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 2850 |
| 183 | 20240226 | 161200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20240226 | 161100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20240226 | 161000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20240226 | 160900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20240226 | 160800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20240226 | 160700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20240226 | 160600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20240226 | 160500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20240226 | 160400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20240226 | 160300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20240226 | 160200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20240226 | 160100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20240226 | 160000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20240226 | 155900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20240226 | 155800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20240226 | 155700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20240226 | 155600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20240226 | 155500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20240226 | 155400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20240226 | 155300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20240226 | 155200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20240226 | 155100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20240226 | 155000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20240226 | 154900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20240226 | 154800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20240226 | 154700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20240226 | 154600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20240226 | 154500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20240226 | 154400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20240226 | 154300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 2850 |
| 213 | 20240226 | 154200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20240226 | 154100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20240226 | 154000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20240226 | 153900 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20240226 | 153800 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20240226 | 153700 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20240226 | 153600 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20240226 | 153500 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20240226 | 153400 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20240226 | 153300 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20240226 | 153200 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20240226 | 153100 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20240226 | 153000 | 10018848250 | 22400 | 22400 | 22400 | 22400 | 2850 |
| 226 | 20240226 | 152900 | 9955008250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20240226 | 152800 | 9955008250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 228 | 20240226 | 152700 | 9955008250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 229 | 20240226 | 152600 | 9955008250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 230 | 20240226 | 152500 | 9955008250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 231 | 20240226 | 152400 | 9955008250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 232 | 20240226 | 152300 | 9955008250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 233 | 20240226 | 152200 | 9955008250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 234 | 20240226 | 152100 | 9955008250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 235 | 20240226 | 152000 | 9955008250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 236 | 20240226 | 151900 | 9955008250 | 22450 | 22400 | 22500 | 22350 | 2458 |
| 237 | 20240226 | 151800 | 9899889250 | 22400 | 22350 | 22400 | 22350 | 489 |
| 238 | 20240226 | 151700 | 9888952350 | 22350 | 22300 | 22350 | 22300 | 481 |
| 239 | 20240226 | 151600 | 9878209050 | 22350 | 22350 | 22400 | 22300 | 840 |
| 240 | 20240226 | 151500 | 9859445350 | 22350 | 22400 | 22450 | 22300 | 1393 |
| 241 | 20240226 | 151400 | 9828257950 | 22300 | 22300 | 22400 | 22300 | 667 |
| 242 | 20240226 | 151300 | 9813376200 | 22300 | 22300 | 22300 | 22300 | 253 |
| 243 | 20240226 | 151200 | 9807734300 | 22400 | 22350 | 22400 | 22300 | 1533 |
| 244 | 20240226 | 151100 | 9773464550 | 22300 | 22350 | 22400 | 22300 | 3412 |
| 245 | 20240226 | 151000 | 9697213650 | 22350 | 22300 | 22400 | 22300 | 1667 |
| 246 | 20240226 | 150900 | 9659917750 | 22300 | 22400 | 22400 | 22300 | 577 |
| 247 | 20240226 | 150800 | 9647027900 | 22400 | 22400 | 22400 | 22300 | 3911 |
| 248 | 20240226 | 150700 | 9559737800 | 22350 | 22350 | 22400 | 22350 | 330 |
| 249 | 20240226 | 150600 | 9552360900 | 22350 | 22350 | 22400 | 22300 | 767 |
| 250 | 20240226 | 150500 | 9535234600 | 22400 | 22400 | 22400 | 22350 | 1489 |
| 251 | 20240226 | 150400 | 9501950900 | 22350 | 22400 | 22400 | 22350 | 2434 |
| 252 | 20240226 | 150300 | 9447546500 | 22400 | 22400 | 22450 | 22350 | 521 |
| 253 | 20240226 | 150200 | 9435886250 | 22400 | 22400 | 22450 | 22350 | 914 |
| 254 | 20240226 | 150100 | 9415433900 | 22400 | 22400 | 22450 | 22400 | 603 |
| 255 | 20240226 | 150000 | 9401922850 | 22400 | 22450 | 22450 | 22400 | 324 |
| 256 | 20240226 | 145900 | 9394654950 | 22400 | 22400 | 22450 | 22400 | 753 |
| 257 | 20240226 | 145800 | 9377784150 | 22400 | 22400 | 22450 | 22400 | 293 |
| 258 | 20240226 | 145700 | 9371219800 | 22400 | 22400 | 22450 | 22400 | 422 |
| 259 | 20240226 | 145600 | 9361759800 | 22400 | 22500 | 22500 | 22400 | 157 |
| 260 | 20240226 | 145500 | 9358235700 | 22500 | 22450 | 22500 | 22400 | 820 |
| 261 | 20240226 | 145400 | 9339825650 | 22450 | 22400 | 22450 | 22400 | 415 |
| 262 | 20240226 | 145300 | 9330523100 | 22400 | 22450 | 22450 | 22400 | 36 |
| 263 | 20240226 | 145200 | 9329716400 | 22400 | 22400 | 22450 | 22400 | 1114 |
| 264 | 20240226 | 145100 | 9304762500 | 22400 | 22450 | 22450 | 22400 | 1772 |
| 265 | 20240226 | 145000 | 9265058300 | 22450 | 22450 | 22450 | 22450 | 214 |
| 266 | 20240226 | 144900 | 9260254000 | 22450 | 22450 | 22450 | 22400 | 171 |
| 267 | 20240226 | 144800 | 9256415650 | 22450 | 22450 | 22450 | 22450 | 239 |
| 268 | 20240226 | 144700 | 9251050100 | 22450 | 22450 | 22450 | 22450 | 468 |
| 269 | 20240226 | 144600 | 9240543500 | 22450 | 22450 | 22500 | 22450 | 1876 |
| 270 | 20240226 | 144500 | 9198425050 | 22500 | 22450 | 22500 | 22450 | 482 |
| 271 | 20240226 | 144400 | 9187596400 | 22500 | 22500 | 22550 | 22450 | 1745 |
| 272 | 20240226 | 144300 | 9148286950 | 22550 | 22550 | 22550 | 22500 | 253 |
| 273 | 20240226 | 144200 | 9142591850 | 22500 | 22450 | 22500 | 22450 | 3496 |
| 274 | 20240226 | 144100 | 9064062500 | 22500 | 22500 | 22500 | 22450 | 1574 |
| 275 | 20240226 | 144000 | 9028689700 | 22450 | 22550 | 22550 | 22450 | 3883 |
| 276 | 20240226 | 143900 | 8941304050 | 22500 | 22600 | 22600 | 22500 | 1030 |
| 277 | 20240226 | 143800 | 8918072450 | 22600 | 22600 | 22600 | 22500 | 1205 |
| 278 | 20240226 | 143700 | 8890900450 | 22600 | 22550 | 22600 | 22550 | 150 |
| 279 | 20240226 | 143600 | 8887513100 | 22600 | 22500 | 22600 | 22500 | 427 |
| 280 | 20240226 | 143500 | 8877881150 | 22500 | 22600 | 22600 | 22500 | 500 |
| 281 | 20240226 | 143400 | 8866603000 | 22600 | 22550 | 22600 | 22550 | 1031 |
| 282 | 20240226 | 143300 | 8843344100 | 22600 | 22650 | 22650 | 22550 | 3524 |
| 283 | 20240226 | 143200 | 8763750950 | 22650 | 22650 | 22700 | 22650 | 526 |
| 284 | 20240226 | 143100 | 8751836750 | 22650 | 22700 | 22700 | 22650 | 305 |
| 285 | 20240226 | 143000 | 8744927000 | 22700 | 22700 | 22700 | 22650 | 225 |
| 286 | 20240226 | 142900 | 8739822300 | 22700 | 22650 | 22700 | 22650 | 502 |
| 287 | 20240226 | 142800 | 8728450600 | 22700 | 22650 | 22700 | 22650 | 302 |
| 288 | 20240226 | 142700 | 8721606100 | 22750 | 22650 | 22750 | 22650 | 172 |
| 289 | 20240226 | 142600 | 8717697000 | 22650 | 22700 | 22750 | 22650 | 316 |
| 290 | 20240226 | 142500 | 8710525850 | 22700 | 22700 | 22750 | 22700 | 292 |
| 291 | 20240226 | 142400 | 8703890100 | 22700 | 22700 | 22750 | 22700 | 1124 |
| 292 | 20240226 | 142300 | 8678336150 | 22650 | 22700 | 22700 | 22650 | 257 |
| 293 | 20240226 | 142200 | 8672511900 | 22700 | 22650 | 22700 | 22650 | 2691 |
| 294 | 20240226 | 142100 | 8611453700 | 22650 | 22700 | 22750 | 22650 | 2996 |
| 295 | 20240226 | 142000 | 8543435850 | 22700 | 22750 | 22750 | 22700 | 149 |
| 296 | 20240226 | 141900 | 8540049550 | 22750 | 22750 | 22750 | 22700 | 131 |
| 297 | 20240226 | 141800 | 8537069550 | 22700 | 22750 | 22750 | 22700 | 190 |
| 298 | 20240226 | 141700 | 8532749850 | 22750 | 22750 | 22750 | 22700 | 138 |
| 299 | 20240226 | 141600 | 8529614650 | 22750 | 22750 | 22750 | 22700 | 365 |
| 300 | 20240226 | 141500 | 8521323050 | 22750 | 22750 | 22750 | 22700 | 386 |
| 301 | 20240226 | 141400 | 8512551700 | 22750 | 22800 | 22800 | 22700 | 88 |
| 302 | 20240226 | 141300 | 8510551400 | 22800 | 22800 | 22800 | 22700 | 2600 |
| 303 | 20240226 | 141200 | 8451409200 | 22800 | 22800 | 22800 | 22750 | 377 |
| 304 | 20240226 | 141100 | 8442817850 | 22800 | 22800 | 22800 | 22800 | 169 |
| 305 | 20240226 | 141000 | 8438964650 | 22750 | 22800 | 22850 | 22750 | 1433 |
| 306 | 20240226 | 140900 | 8406303600 | 22850 | 22800 | 22850 | 22800 | 240 |
| 307 | 20240226 | 140800 | 8400823550 | 22800 | 22850 | 22850 | 22800 | 1827 |
| 308 | 20240226 | 140700 | 8359113850 | 22800 | 22850 | 22850 | 22800 | 111 |
| 309 | 20240226 | 140600 | 8356581950 | 22850 | 22800 | 22850 | 22800 | 151 |
| 310 | 20240226 | 140500 | 8353131850 | 22850 | 22850 | 22850 | 22800 | 479 |
| 311 | 20240226 | 140400 | 8342208650 | 22800 | 22800 | 22850 | 22800 | 378 |
| 312 | 20240226 | 140300 | 8333587150 | 22850 | 22800 | 22850 | 22800 | 276 |
| 313 | 20240226 | 140200 | 8327285000 | 22850 | 22850 | 22850 | 22800 | 371 |
| 314 | 20240226 | 140100 | 8318813900 | 22850 | 22850 | 22850 | 22850 | 52 |
| 315 | 20240226 | 140000 | 8317625700 | 22850 | 22850 | 22850 | 22800 | 223 |
| 316 | 20240226 | 135900 | 8312530800 | 22850 | 22800 | 22850 | 22800 | 230 |
| 317 | 20240226 | 135800 | 8307280400 | 22800 | 22800 | 22850 | 22750 | 544 |
| 318 | 20240226 | 135700 | 8294877600 | 22800 | 22750 | 22850 | 22750 | 5941 |
| 319 | 20240226 | 135600 | 8159564100 | 22750 | 22700 | 22750 | 22700 | 2078 |
| 320 | 20240226 | 135500 | 8112388150 | 22700 | 22700 | 22700 | 22700 | 50 |
| 321 | 20240226 | 135400 | 8111253150 | 22700 | 22700 | 22700 | 22650 | 192 |
| 322 | 20240226 | 135300 | 8106896750 | 22700 | 22700 | 22700 | 22650 | 87 |
| 323 | 20240226 | 135200 | 8104923500 | 22700 | 22650 | 22700 | 22650 | 603 |
| 324 | 20240226 | 135100 | 8091265500 | 22650 | 22650 | 22650 | 22600 | 271 |
| 325 | 20240226 | 135000 | 8085129000 | 22650 | 22600 | 22650 | 22600 | 362 |
| 326 | 20240226 | 134900 | 8076932000 | 22600 | 22600 | 22650 | 22600 | 182 |
| 327 | 20240226 | 134800 | 8072815350 | 22650 | 22650 | 22650 | 22600 | 404 |
| 328 | 20240226 | 134700 | 8063672900 | 22650 | 22650 | 22650 | 22650 | 430 |
| 329 | 20240226 | 134600 | 8053933400 | 22650 | 22650 | 22650 | 22650 | 50 |
| 330 | 20240226 | 134500 | 8052800900 | 22650 | 22650 | 22650 | 22650 | 415 |
| 331 | 20240226 | 134400 | 8043401150 | 22650 | 22650 | 22650 | 22600 | 735 |
| 332 | 20240226 | 134300 | 8026755200 | 22650 | 22650 | 22650 | 22650 | 101 |
| 333 | 20240226 | 134200 | 8024467550 | 22650 | 22600 | 22650 | 22600 | 394 |
| 334 | 20240226 | 134100 | 8015543900 | 22650 | 22550 | 22650 | 22500 | 2217 |
| 335 | 20240226 | 134000 | 7965473700 | 22600 | 22550 | 22600 | 22550 | 83 |
| 336 | 20240226 | 133900 | 7963598950 | 22550 | 22550 | 22600 | 22550 | 362 |
| 337 | 20240226 | 133800 | 7955422700 | 22550 | 22600 | 22600 | 22550 | 142 |
| 338 | 20240226 | 133700 | 7952216750 | 22600 | 22600 | 22600 | 22550 | 896 |
| 339 | 20240226 | 133600 | 7931967200 | 22600 | 22600 | 22600 | 22550 | 420 |
| 340 | 20240226 | 133500 | 7922491250 | 22600 | 22550 | 22600 | 22550 | 256 |
| 341 | 20240226 | 133400 | 7916716500 | 22600 | 22550 | 22600 | 22550 | 493 |
| 342 | 20240226 | 133300 | 7905595800 | 22550 | 22600 | 22600 | 22550 | 275 |
| 343 | 20240226 | 133200 | 7899383500 | 22600 | 22600 | 22600 | 22550 | 1688 |
| 344 | 20240226 | 133100 | 7861234950 | 22600 | 22600 | 22600 | 22600 | 51 |
| 345 | 20240226 | 133000 | 7860082350 | 22600 | 22550 | 22600 | 22550 | 184 |
| 346 | 20240226 | 132900 | 7855925450 | 22550 | 22600 | 22600 | 22550 | 159 |
| 347 | 20240226 | 132800 | 7852334550 | 22550 | 22600 | 22600 | 22550 | 414 |
| 348 | 20240226 | 132700 | 7842996800 | 22550 | 22550 | 22600 | 22550 | 178 |
| 349 | 20240226 | 132600 | 7838974100 | 22550 | 22600 | 22600 | 22550 | 163 |
| 350 | 20240226 | 132500 | 7835290350 | 22600 | 22550 | 22600 | 22550 | 31 |
| 351 | 20240226 | 132400 | 7834591250 | 22600 | 22600 | 22600 | 22600 | 396 |
| 352 | 20240226 | 132300 | 7825641650 | 22600 | 22600 | 22600 | 22550 | 91 |
| 353 | 20240226 | 132200 | 7823585100 | 22600 | 22600 | 22600 | 22600 | 61 |
| 354 | 20240226 | 132100 | 7822206500 | 22600 | 22550 | 22600 | 22550 | 581 |
| 355 | 20240226 | 132000 | 7809083700 | 22550 | 22550 | 22600 | 22550 | 278 |
| 356 | 20240226 | 131900 | 7802811900 | 22550 | 22600 | 22600 | 22550 | 173 |
| 357 | 20240226 | 131800 | 7798908850 | 22600 | 22550 | 22600 | 22550 | 176 |
| 358 | 20240226 | 131700 | 7794932100 | 22600 | 22600 | 22600 | 22550 | 123 |
| 359 | 20240226 | 131600 | 7792154100 | 22550 | 22550 | 22600 | 22550 | 130 |
| 360 | 20240226 | 131500 | 7789220000 | 22550 | 22600 | 22600 | 22550 | 2310 |
| 361 | 20240226 | 131400 | 7737111000 | 22600 | 22600 | 22600 | 22550 | 296 |
| 362 | 20240226 | 131300 | 7730426400 | 22600 | 22600 | 22600 | 22600 | 164 |
| 363 | 20240226 | 131200 | 7726720000 | 22600 | 22550 | 22650 | 22550 | 364 |
| 364 | 20240226 | 131100 | 7718493100 | 22600 | 22550 | 22600 | 22550 | 78 |
| 365 | 20240226 | 131000 | 7716730350 | 22550 | 22600 | 22650 | 22550 | 84 |
| 366 | 20240226 | 130900 | 7714829250 | 22600 | 22600 | 22650 | 22550 | 382 |
| 367 | 20240226 | 130800 | 7706200500 | 22600 | 22600 | 22600 | 22600 | 97 |
| 368 | 20240226 | 130700 | 7704008300 | 22600 | 22600 | 22600 | 22600 | 85 |
| 369 | 20240226 | 130600 | 7702087300 | 22600 | 22600 | 22650 | 22600 | 158 |
| 370 | 20240226 | 130500 | 7698509350 | 22650 | 22600 | 22650 | 22600 | 218 |
| 371 | 20240226 | 130400 | 7693582200 | 22600 | 22600 | 22600 | 22600 | 675 |
| 372 | 20240226 | 130300 | 7678327200 | 22600 | 22550 | 22600 | 22550 | 144 |
| 373 | 20240226 | 130200 | 7675074100 | 22600 | 22550 | 22600 | 22550 | 167 |
| 374 | 20240226 | 130100 | 7671305100 | 22600 | 22600 | 22600 | 22550 | 256 |
| 375 | 20240226 | 130000 | 7665521050 | 22600 | 22550 | 22600 | 22550 | 464 |
| 376 | 20240226 | 125900 | 7655042450 | 22600 | 22550 | 22600 | 22550 | 348 |
| 377 | 20240226 | 125800 | 7647181600 | 22600 | 22550 | 22600 | 22550 | 218 |
| 378 | 20240226 | 125700 | 7642255550 | 22550 | 22550 | 22600 | 22550 | 343 |
| 379 | 20240226 | 125600 | 7634508750 | 22550 | 22600 | 22600 | 22550 | 230 |
| 380 | 20240226 | 125500 | 7629312450 | 22550 | 22600 | 22600 | 22550 | 83 |
| 381 | 20240226 | 125400 | 7627437700 | 22500 | 22550 | 22600 | 22500 | 177 |
| 382 | 20240226 | 125300 | 7623443750 | 22550 | 22550 | 22550 | 22550 | 564 |
| 383 | 20240226 | 125200 | 7610725550 | 22600 | 22600 | 22600 | 22550 | 138 |
| 384 | 20240226 | 125100 | 7607609400 | 22600 | 22600 | 22600 | 22600 | 160 |
| 385 | 20240226 | 125000 | 7603993400 | 22600 | 22600 | 22600 | 22600 | 192 |
| 386 | 20240226 | 124900 | 7599654200 | 22600 | 22550 | 22600 | 22550 | 52 |
| 387 | 20240226 | 124800 | 7598479200 | 22600 | 22550 | 22600 | 22550 | 162 |
| 388 | 20240226 | 124700 | 7594818050 | 22550 | 22600 | 22600 | 22550 | 343 |
| 389 | 20240226 | 124600 | 7587076500 | 22600 | 22550 | 22600 | 22550 | 341 |
| 390 | 20240226 | 124500 | 7579370450 | 22550 | 22600 | 22600 | 22550 | 255 |
| 391 | 20240226 | 124400 | 7573612300 | 22550 | 22600 | 22600 | 22550 | 90 |
| 392 | 20240226 | 124300 | 7571578800 | 22600 | 22600 | 22600 | 22600 | 45 |
| 393 | 20240226 | 124200 | 7570561800 | 22600 | 22600 | 22600 | 22550 | 684 |
| 394 | 20240226 | 124100 | 7555126250 | 22600 | 22600 | 22600 | 22600 | 6 |
| 395 | 20240226 | 124000 | 7554990650 | 22600 | 22550 | 22600 | 22550 | 86 |
| 396 | 20240226 | 123900 | 7553048450 | 22600 | 22500 | 22600 | 22500 | 540 |
| 397 | 20240226 | 123800 | 7540865150 | 22550 | 22500 | 22550 | 22500 | 87 |
| 398 | 20240226 | 123700 | 7538904300 | 22500 | 22550 | 22600 | 22500 | 2435 |
| 399 | 20240226 | 123600 | 7484091800 | 22550 | 22600 | 22600 | 22550 | 796 |
| 400 | 20240226 | 123500 | 7466103700 | 22600 | 22550 | 22600 | 22550 | 260 |
| 401 | 20240226 | 123400 | 7460237850 | 22550 | 22500 | 22550 | 22500 | 73 |
| 402 | 20240226 | 123300 | 7458592000 | 22500 | 22500 | 22600 | 22500 | 291 |
| 403 | 20240226 | 123200 | 7452024200 | 22550 | 22550 | 22600 | 22550 | 97 |
| 404 | 20240226 | 123100 | 7449834600 | 22600 | 22600 | 22600 | 22550 | 315 |
| 405 | 20240226 | 123000 | 7442727700 | 22600 | 22600 | 22600 | 22550 | 298 |
| 406 | 20240226 | 122900 | 7436002900 | 22550 | 22600 | 22600 | 22550 | 88 |
| 407 | 20240226 | 122800 | 7434014200 | 22600 | 22600 | 22600 | 22500 | 295 |
| 408 | 20240226 | 122700 | 7427356050 | 22600 | 22550 | 22600 | 22550 | 166 |
| 409 | 20240226 | 122600 | 7423605750 | 22550 | 22550 | 22600 | 22550 | 162 |
| 410 | 20240226 | 122500 | 7419950050 | 22550 | 22550 | 22600 | 22550 | 163 |
| 411 | 20240226 | 122400 | 7416271550 | 22550 | 22550 | 22650 | 22550 | 891 |
| 412 | 20240226 | 122300 | 7396164400 | 22550 | 22600 | 22600 | 22550 | 135 |
| 413 | 20240226 | 122200 | 7393117100 | 22550 | 22600 | 22600 | 22550 | 255 |
| 414 | 20240226 | 122100 | 7387357050 | 22550 | 22600 | 22600 | 22550 | 415 |
| 415 | 20240226 | 122000 | 7377989750 | 22600 | 22650 | 22650 | 22600 | 757 |
| 416 | 20240226 | 121900 | 7360878700 | 22600 | 22650 | 22650 | 22600 | 251 |
| 417 | 20240226 | 121800 | 7355205500 | 22650 | 22650 | 22650 | 22650 | 193 |
| 418 | 20240226 | 121700 | 7350834050 | 22650 | 22600 | 22650 | 22600 | 223 |
| 419 | 20240226 | 121600 | 7345785550 | 22650 | 22650 | 22650 | 22650 | 60 |
| 420 | 20240226 | 121500 | 7344426550 | 22650 | 22650 | 22650 | 22650 | 208 |
| 421 | 20240226 | 121400 | 7339715350 | 22650 | 22650 | 22650 | 22600 | 172 |
| 422 | 20240226 | 121300 | 7335822500 | 22600 | 22600 | 22600 | 22600 | 135 |
| 423 | 20240226 | 121200 | 7332771500 | 22550 | 22650 | 22650 | 22550 | 201 |
| 424 | 20240226 | 121100 | 7328221050 | 22650 | 22650 | 22650 | 22600 | 595 |
| 425 | 20240226 | 121000 | 7314771350 | 22650 | 22650 | 22650 | 22650 | 56 |
| 426 | 20240226 | 120900 | 7313502950 | 22600 | 22650 | 22650 | 22600 | 258 |
| 427 | 20240226 | 120800 | 7307665400 | 22650 | 22650 | 22650 | 22650 | 65 |
| 428 | 20240226 | 120700 | 7306193150 | 22650 | 22650 | 22650 | 22650 | 65 |
| 429 | 20240226 | 120600 | 7304720900 | 22700 | 22650 | 22700 | 22650 | 185 |
| 430 | 20240226 | 120500 | 7300525000 | 22650 | 22600 | 22650 | 22600 | 64 |
| 431 | 20240226 | 120400 | 7299076400 | 22600 | 22700 | 22700 | 22600 | 300 |
| 432 | 20240226 | 120300 | 7292283450 | 22700 | 22600 | 22700 | 22600 | 277 |
| 433 | 20240226 | 120200 | 7285997850 | 22600 | 22600 | 22600 | 22600 | 214 |
| 434 | 20240226 | 120100 | 7281161450 | 22600 | 22650 | 22650 | 22600 | 141 |
| 435 | 20240226 | 120000 | 7277973900 | 22650 | 22550 | 22650 | 22550 | 644 |
| 436 | 20240226 | 115900 | 7263403600 | 22600 | 22600 | 22600 | 22600 | 309 |
| 437 | 20240226 | 115800 | 7256420200 | 22600 | 22650 | 22650 | 22550 | 707 |
| 438 | 20240226 | 115700 | 7240439600 | 22600 | 22650 | 22650 | 22600 | 344 |
| 439 | 20240226 | 115600 | 7232649800 | 22700 | 22600 | 22700 | 22600 | 151 |
| 440 | 20240226 | 115500 | 7229224600 | 22600 | 22600 | 22650 | 22600 | 239 |
| 441 | 20240226 | 115400 | 7223819150 | 22650 | 22700 | 22700 | 22650 | 196 |
| 442 | 20240226 | 115300 | 7219374800 | 22700 | 22600 | 22700 | 22600 | 140 |
| 443 | 20240226 | 115200 | 7216203300 | 22600 | 22700 | 22700 | 22600 | 85 |
| 444 | 20240226 | 115100 | 7214274300 | 22700 | 22650 | 22700 | 22650 | 211 |
| 445 | 20240226 | 115000 | 7209487050 | 22700 | 22600 | 22700 | 22600 | 147 |
| 446 | 20240226 | 114900 | 7206154050 | 22600 | 22650 | 22700 | 22600 | 178 |
| 447 | 20240226 | 114800 | 7202123700 | 22600 | 22700 | 22700 | 22600 | 316 |
| 448 | 20240226 | 114700 | 7194960750 | 22700 | 22700 | 22700 | 22600 | 372 |
| 449 | 20240226 | 114600 | 7186517350 | 22600 | 22600 | 22600 | 22550 | 604 |
| 450 | 20240226 | 114500 | 7172869200 | 22600 | 22650 | 22650 | 22600 | 181 |
| 451 | 20240226 | 114400 | 7168769800 | 22650 | 22650 | 22650 | 22650 | 59 |
| 452 | 20240226 | 114300 | 7167433450 | 22650 | 22600 | 22650 | 22500 | 1234 |
| 453 | 20240226 | 114200 | 7139552400 | 22550 | 22600 | 22600 | 22550 | 1917 |
| 454 | 20240226 | 114100 | 7096279250 | 22600 | 22550 | 22600 | 22550 | 154 |
| 455 | 20240226 | 114000 | 7092801600 | 22600 | 22550 | 22600 | 22550 | 355 |
| 456 | 20240226 | 113900 | 7084779600 | 22550 | 22550 | 22600 | 22550 | 1162 |
| 457 | 20240226 | 113800 | 7058538150 | 22600 | 22650 | 22650 | 22550 | 438 |
| 458 | 20240226 | 113700 | 7048622000 | 22650 | 22550 | 22650 | 22550 | 279 |
| 459 | 20240226 | 113600 | 7042315150 | 22600 | 22600 | 22650 | 22600 | 181 |
| 460 | 20240226 | 113500 | 7038220150 | 22600 | 22550 | 22600 | 22550 | 955 |
| 461 | 20240226 | 113400 | 7016678100 | 22550 | 22600 | 22600 | 22550 | 478 |
| 462 | 20240226 | 113300 | 7005888850 | 22600 | 22550 | 22600 | 22550 | 421 |
| 463 | 20240226 | 113200 | 6996386400 | 22600 | 22550 | 22600 | 22550 | 374 |
| 464 | 20240226 | 113100 | 6987948350 | 22550 | 22600 | 22650 | 22550 | 551 |
| 465 | 20240226 | 113000 | 6975496200 | 22600 | 22550 | 22600 | 22550 | 226 |
| 466 | 20240226 | 112900 | 6970390750 | 22600 | 22600 | 22650 | 22600 | 1116 |
| 467 | 20240226 | 112800 | 6945165350 | 22700 | 22650 | 22700 | 22600 | 1031 |
| 468 | 20240226 | 112700 | 6921839500 | 22650 | 22650 | 22750 | 22650 | 599 |
| 469 | 20240226 | 112600 | 6908250550 | 22700 | 22750 | 22750 | 22700 | 556 |
| 470 | 20240226 | 112500 | 6895622650 | 22700 | 22700 | 22750 | 22700 | 144 |
| 471 | 20240226 | 112400 | 6892350200 | 22750 | 22750 | 22750 | 22750 | 235 |
| 472 | 20240226 | 112300 | 6887003950 | 22750 | 22750 | 22750 | 22750 | 112 |
| 473 | 20240226 | 112200 | 6884455950 | 22750 | 22750 | 22750 | 22700 | 147 |
| 474 | 20240226 | 112100 | 6881116350 | 22750 | 22750 | 22750 | 22750 | 204 |
| 475 | 20240226 | 112000 | 6876475350 | 22650 | 22700 | 22750 | 22650 | 817 |
| 476 | 20240226 | 111900 | 6857937150 | 22700 | 22700 | 22700 | 22700 | 80 |
| 477 | 20240226 | 111800 | 6856121150 | 22700 | 22650 | 22750 | 22650 | 281 |
| 478 | 20240226 | 111700 | 6849736650 | 22700 | 22700 | 22700 | 22700 | 698 |
| 479 | 20240226 | 111600 | 6833892050 | 22700 | 22650 | 22700 | 22650 | 75 |
| 480 | 20240226 | 111500 | 6832189600 | 22700 | 22650 | 22700 | 22650 | 386 |
| 481 | 20240226 | 111400 | 6823431250 | 22650 | 22650 | 22650 | 22650 | 12 |
| 482 | 20240226 | 111300 | 6823159450 | 22700 | 22650 | 22700 | 22650 | 288 |
| 483 | 20240226 | 111200 | 6816632650 | 22700 | 22700 | 22700 | 22650 | 347 |
| 484 | 20240226 | 111100 | 6808764950 | 22700 | 22650 | 22700 | 22650 | 146 |
| 485 | 20240226 | 111000 | 6805455100 | 22700 | 22650 | 22700 | 22650 | 144 |
| 486 | 20240226 | 110900 | 6802190800 | 22650 | 22700 | 22700 | 22650 | 306 |
| 487 | 20240226 | 110800 | 6795250150 | 22700 | 22650 | 22700 | 22650 | 211 |
| 488 | 20240226 | 110700 | 6790466400 | 22650 | 22700 | 22700 | 22650 | 149 |
| 489 | 20240226 | 110600 | 6787086850 | 22700 | 22700 | 22700 | 22650 | 332 |
| 490 | 20240226 | 110500 | 6779558400 | 22700 | 22700 | 22700 | 22650 | 133 |
| 491 | 20240226 | 110400 | 6776539350 | 22700 | 22750 | 22750 | 22650 | 188 |
| 492 | 20240226 | 110300 | 6772271750 | 22700 | 22750 | 22800 | 22700 | 173 |
| 493 | 20240226 | 110200 | 6768335250 | 22750 | 22700 | 22750 | 22650 | 316 |
| 494 | 20240226 | 110100 | 6761166050 | 22700 | 22700 | 22700 | 22700 | 731 |
| 495 | 20240226 | 110000 | 6744572350 | 22700 | 22700 | 22700 | 22650 | 325 |
| 496 | 20240226 | 105900 | 6737202500 | 22700 | 22700 | 22800 | 22650 | 1973 |
| 497 | 20240226 | 105800 | 6692418400 | 22700 | 22750 | 22800 | 22700 | 361 |
| 498 | 20240226 | 105700 | 6684203900 | 22700 | 22700 | 22800 | 22700 | 207 |
| 499 | 20240226 | 105600 | 6679489800 | 22700 | 22700 | 22800 | 22700 | 342 |
| 500 | 20240226 | 105500 | 6671718700 | 22700 | 22750 | 22850 | 22700 | 817 |
| 501 | 20240226 | 105400 | 6653134450 | 22850 | 22800 | 22850 | 22750 | 445 |
| 502 | 20240226 | 105300 | 6642996150 | 22800 | 22750 | 22850 | 22750 | 356 |
| 503 | 20240226 | 105200 | 6634878850 | 22800 | 22850 | 22850 | 22800 | 353 |
| 504 | 20240226 | 105100 | 6626826150 | 22850 | 22800 | 22850 | 22800 | 382 |
| 505 | 20240226 | 105000 | 6618098700 | 22850 | 22700 | 22850 | 22700 | 173 |
| 506 | 20240226 | 104900 | 6614156350 | 22800 | 22800 | 22800 | 22750 | 2289 |
| 507 | 20240226 | 104800 | 6562070150 | 22850 | 22800 | 22850 | 22800 | 601 |
| 508 | 20240226 | 104700 | 6548359300 | 22800 | 22850 | 22850 | 22800 | 493 |
| 509 | 20240226 | 104600 | 6537099000 | 22900 | 22850 | 22900 | 22850 | 214 |
| 510 | 20240226 | 104500 | 6532206600 | 22900 | 22900 | 22900 | 22900 | 217 |
| 511 | 20240226 | 104400 | 6527237300 | 22900 | 22900 | 22900 | 22850 | 252 |
| 512 | 20240226 | 104300 | 6521468800 | 22900 | 22900 | 22900 | 22850 | 265 |
| 513 | 20240226 | 104200 | 6515403750 | 22900 | 22850 | 22900 | 22850 | 980 |
| 514 | 20240226 | 104100 | 6493002750 | 22800 | 22850 | 22850 | 22800 | 144 |
| 515 | 20240226 | 104000 | 6489716500 | 22850 | 22850 | 22850 | 22800 | 269 |
| 516 | 20240226 | 103900 | 6483577950 | 22800 | 22800 | 22850 | 22750 | 984 |
| 517 | 20240226 | 103800 | 6461132950 | 22850 | 22900 | 22900 | 22800 | 449 |
| 518 | 20240226 | 103700 | 6450874050 | 22900 | 22850 | 22900 | 22850 | 113 |
| 519 | 20240226 | 103600 | 6448288700 | 22900 | 22850 | 22950 | 22850 | 351 |
| 520 | 20240226 | 103500 | 6440255450 | 22850 | 22900 | 22950 | 22850 | 689 |
| 521 | 20240226 | 103400 | 6424495200 | 22950 | 22900 | 22950 | 22850 | 149 |
| 522 | 20240226 | 103300 | 6421080800 | 22900 | 22900 | 22950 | 22900 | 1486 |
| 523 | 20240226 | 103200 | 6387041200 | 22900 | 22900 | 22950 | 22900 | 815 |
| 524 | 20240226 | 103100 | 6368369350 | 22950 | 22950 | 23000 | 22900 | 788 |
| 525 | 20240226 | 103000 | 6350282350 | 22950 | 22950 | 23000 | 22900 | 689 |
| 526 | 20240226 | 102900 | 6334464750 | 23000 | 23000 | 23000 | 22950 | 281 |
| 527 | 20240226 | 102800 | 6328007200 | 22950 | 22950 | 23000 | 22900 | 319 |
| 528 | 20240226 | 102700 | 6320684750 | 22950 | 22950 | 22950 | 22900 | 524 |
| 529 | 20240226 | 102600 | 6308664200 | 23000 | 22900 | 23000 | 22900 | 1509 |
| 530 | 20240226 | 102500 | 6274035150 | 22900 | 23000 | 23000 | 22900 | 1001 |
| 531 | 20240226 | 102400 | 6251060950 | 23000 | 22950 | 23000 | 22950 | 217 |
| 532 | 20240226 | 102300 | 6246070950 | 22950 | 22950 | 23000 | 22950 | 369 |
| 533 | 20240226 | 102200 | 6237596350 | 22950 | 23000 | 23000 | 22950 | 373 |
| 534 | 20240226 | 102100 | 6229023900 | 22950 | 23000 | 23000 | 22950 | 1129 |
| 535 | 20240226 | 102000 | 6203067000 | 22900 | 22850 | 23000 | 22850 | 4622 |
| 536 | 20240226 | 101900 | 6097123800 | 22850 | 22850 | 22850 | 22850 | 237 |
| 537 | 20240226 | 101800 | 6091708350 | 22850 | 22850 | 22850 | 22850 | 210 |
| 538 | 20240226 | 101700 | 6086909850 | 22850 | 22800 | 22850 | 22750 | 869 |
| 539 | 20240226 | 101600 | 6067093600 | 22800 | 22750 | 22800 | 22750 | 803 |
| 540 | 20240226 | 101500 | 6048822000 | 22800 | 22750 | 22800 | 22750 | 1558 |
| 541 | 20240226 | 101400 | 6013342700 | 22800 | 22750 | 22800 | 22750 | 479 |
| 542 | 20240226 | 101300 | 6002440200 | 22750 | 22800 | 22800 | 22750 | 957 |
| 543 | 20240226 | 101200 | 5980658300 | 22750 | 22800 | 22850 | 22700 | 353 |
| 544 | 20240226 | 101100 | 5972611250 | 22700 | 22700 | 22850 | 22700 | 1016 |
| 545 | 20240226 | 101000 | 5949471550 | 22750 | 22750 | 22850 | 22750 | 1063 |
| 546 | 20240226 | 100900 | 5925254450 | 22750 | 22800 | 22800 | 22750 | 718 |
| 547 | 20240226 | 100800 | 5908896000 | 22850 | 22800 | 22850 | 22800 | 258 |
| 548 | 20240226 | 100700 | 5903010750 | 22800 | 22800 | 22800 | 22750 | 3084 |
| 549 | 20240226 | 100600 | 5832760800 | 22800 | 22900 | 22900 | 22800 | 1851 |
| 550 | 20240226 | 100500 | 5790441800 | 22900 | 22850 | 22900 | 22800 | 1294 |
| 551 | 20240226 | 100400 | 5760877450 | 22850 | 22900 | 22900 | 22850 | 644 |
| 552 | 20240226 | 100300 | 5746137150 | 22900 | 22900 | 22950 | 22850 | 2804 |
| 553 | 20240226 | 100200 | 5681882700 | 22900 | 22900 | 22950 | 22900 | 183 |
| 554 | 20240226 | 100100 | 5677686700 | 22950 | 22950 | 22950 | 22900 | 1051 |
| 555 | 20240226 | 100000 | 5653578200 | 22950 | 22900 | 23000 | 22900 | 1986 |
| 556 | 20240226 | 095900 | 5607999650 | 22950 | 22950 | 23000 | 22900 | 3361 |
| 557 | 20240226 | 095800 | 5530808200 | 23000 | 22950 | 23000 | 22950 | 426 |
| 558 | 20240226 | 095700 | 5521020000 | 22950 | 22850 | 23000 | 22850 | 3215 |
| 559 | 20240226 | 095600 | 5447339500 | 22850 | 22850 | 22900 | 22850 | 2571 |
| 560 | 20240226 | 095500 | 5388576400 | 22850 | 22950 | 22950 | 22850 | 3252 |
| 561 | 20240226 | 095400 | 5314074800 | 22950 | 23000 | 23050 | 22850 | 337 |
| 562 | 20240226 | 095300 | 5306332100 | 23000 | 23050 | 23050 | 22850 | 9035 |
| 563 | 20240226 | 095200 | 5099202850 | 23050 | 23000 | 23050 | 22950 | 2710 |
| 564 | 20240226 | 095100 | 5036880750 | 23050 | 23050 | 23100 | 23000 | 9386 |
| 565 | 20240226 | 095000 | 4820742600 | 23050 | 23050 | 23050 | 23000 | 3737 |
| 566 | 20240226 | 094900 | 4734696150 | 23050 | 23000 | 23050 | 22950 | 10175 |
| 567 | 20240226 | 094800 | 4500603900 | 23000 | 22850 | 23000 | 22850 | 11619 |
| 568 | 20240226 | 094700 | 4234160750 | 22900 | 22800 | 22900 | 22750 | 3902 |
| 569 | 20240226 | 094600 | 4145001100 | 22800 | 22800 | 22800 | 22700 | 315 |
| 570 | 20240226 | 094500 | 4137823850 | 22800 | 22800 | 22850 | 22700 | 469 |
| 571 | 20240226 | 094400 | 4127125900 | 22700 | 22800 | 22850 | 22700 | 3480 |
| 572 | 20240226 | 094300 | 4047862650 | 22800 | 22750 | 22800 | 22700 | 1238 |
| 573 | 20240226 | 094200 | 4019696400 | 22800 | 22750 | 22800 | 22700 | 587 |
| 574 | 20240226 | 094100 | 4006335650 | 22750 | 22700 | 22750 | 22650 | 759 |
| 575 | 20240226 | 094000 | 3989120550 | 22650 | 22700 | 22700 | 22650 | 1203 |
| 576 | 20240226 | 093900 | 3961859000 | 22700 | 22750 | 22750 | 22650 | 1866 |
| 577 | 20240226 | 093800 | 3919568750 | 22700 | 22700 | 22800 | 22650 | 1969 |
| 578 | 20240226 | 093700 | 3874843050 | 22800 | 22850 | 22850 | 22750 | 4780 |
| 579 | 20240226 | 093600 | 3766090450 | 22850 | 22850 | 22900 | 22800 | 10186 |
| 580 | 20240226 | 093500 | 3533198150 | 22900 | 22850 | 22900 | 22800 | 669 |
| 581 | 20240226 | 093400 | 3517911900 | 22900 | 22850 | 22900 | 22750 | 8714 |
| 582 | 20240226 | 093300 | 3319187650 | 22850 | 22950 | 23000 | 22850 | 3554 |
| 583 | 20240226 | 093200 | 3237671250 | 22950 | 23000 | 23000 | 22950 | 5537 |
| 584 | 20240226 | 093100 | 3110480000 | 23000 | 22950 | 23000 | 22850 | 6291 |
| 585 | 20240226 | 093000 | 2966133600 | 22950 | 22850 | 22950 | 22800 | 11417 |
| 586 | 20240226 | 092900 | 2704744800 | 22850 | 22800 | 22850 | 22750 | 4632 |
| 587 | 20240226 | 092800 | 2599113050 | 22800 | 22850 | 22900 | 22750 | 7384 |
| 588 | 20240226 | 092700 | 2430590400 | 22850 | 22650 | 22850 | 22650 | 14792 |
| 589 | 20240226 | 092600 | 2093759950 | 22650 | 22650 | 22650 | 22550 | 2743 |
| 590 | 20240226 | 092500 | 2031659950 | 22650 | 22500 | 22700 | 22500 | 12464 |
| 591 | 20240226 | 092400 | 1750000000 | 22500 | 22350 | 22500 | 22350 | 1355 |
| 592 | 20240226 | 092300 | 1719516200 | 22350 | 22350 | 22450 | 22350 | 417 |
| 593 | 20240226 | 092200 | 1710190150 | 22400 | 22400 | 22400 | 22350 | 512 |
| 594 | 20240226 | 092100 | 1698733500 | 22400 | 22450 | 22500 | 22400 | 426 |
| 595 | 20240226 | 092000 | 1689174900 | 22500 | 22350 | 22500 | 22300 | 2008 |
| 596 | 20240226 | 091900 | 1644069450 | 22400 | 22300 | 22400 | 22300 | 1600 |
| 597 | 20240226 | 091800 | 1608334450 | 22300 | 22350 | 22350 | 22300 | 1744 |
| 598 | 20240226 | 091700 | 1569428750 | 22300 | 22400 | 22450 | 22300 | 3458 |
| 599 | 20240226 | 091600 | 1492079250 | 22450 | 22500 | 22500 | 22450 | 1300 |
| 600 | 20240226 | 091500 | 1462875550 | 22550 | 22500 | 22600 | 22400 | 4203 |
| 601 | 20240226 | 091400 | 1368392150 | 22600 | 22450 | 22600 | 22450 | 683 |
| 602 | 20240226 | 091300 | 1353023850 | 22450 | 22500 | 22550 | 22450 | 1607 |
| 603 | 20240226 | 091200 | 1316873550 | 22600 | 22600 | 22650 | 22550 | 5982 |
| 604 | 20240226 | 091100 | 1181647600 | 22600 | 22600 | 22650 | 22550 | 6124 |
| 605 | 20240226 | 091000 | 1043123250 | 22650 | 22550 | 22650 | 22550 | 3968 |
| 606 | 20240226 | 090900 | 953525600 | 22550 | 22400 | 22550 | 22400 | 6383 |
| 607 | 20240226 | 090800 | 809895650 | 22500 | 22400 | 22500 | 22350 | 8716 |
| 608 | 20240226 | 090700 | 614218100 | 22400 | 22450 | 22450 | 22350 | 1896 |
| 609 | 20240226 | 090600 | 571743050 | 22450 | 22400 | 22450 | 22300 | 3037 |
| 610 | 20240226 | 090500 | 503682300 | 22400 | 22300 | 22400 | 22300 | 2891 |
| 611 | 20240226 | 090400 | 439066200 | 22350 | 22300 | 22350 | 22300 | 1107 |
| 612 | 20240226 | 090300 | 414367050 | 22300 | 22200 | 22300 | 22150 | 2451 |
| 613 | 20240226 | 090200 | 359868700 | 22200 | 22350 | 22450 | 22200 | 6679 |
| 614 | 20240226 | 090100 | 210724200 | 22350 | 22350 | 22400 | 22250 | 5198 |
| 615 | 20240226 | 090000 | 94468850 | 22350 | 22300 | 22350 | 22150 | 4239 |