34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 192100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 22543 |
| 3 | 20240226 | 192000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20240226 | 191900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20240226 | 191800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20240226 | 191700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20240226 | 191600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20240226 | 191500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20240226 | 191400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20240226 | 191300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20240226 | 191200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20240226 | 191100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20240226 | 191000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20240226 | 190900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20240226 | 190800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20240226 | 190700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20240226 | 190600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20240226 | 190500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20240226 | 190400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20240226 | 190300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20240226 | 190200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20240226 | 190100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20240226 | 190000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20240226 | 185900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20240226 | 185800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20240226 | 185700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20240226 | 185600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20240226 | 185500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20240226 | 185400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20240226 | 185300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20240226 | 185200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20240226 | 185100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 22543 |
| 33 | 20240226 | 185000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20240226 | 184900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20240226 | 184800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20240226 | 184700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20240226 | 184600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20240226 | 184500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20240226 | 184400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20240226 | 184300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20240226 | 184200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20240226 | 184100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20240226 | 184000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20240226 | 183900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20240226 | 183800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20240226 | 183700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20240226 | 183600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20240226 | 183500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20240226 | 183400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20240226 | 183300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20240226 | 183200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20240226 | 183100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20240226 | 183000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20240226 | 182900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20240226 | 182800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20240226 | 182700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20240226 | 182600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20240226 | 182500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20240226 | 182400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20240226 | 182300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20240226 | 182200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20240226 | 182100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 22543 |
| 63 | 20240226 | 182000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20240226 | 181900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20240226 | 181800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20240226 | 181700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20240226 | 181600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20240226 | 181500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20240226 | 181400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20240226 | 181300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20240226 | 181200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20240226 | 181100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20240226 | 181000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20240226 | 180900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20240226 | 180800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20240226 | 180700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20240226 | 180600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20240226 | 180500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20240226 | 180400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20240226 | 180300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20240226 | 180200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20240226 | 180100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20240226 | 180000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20240226 | 175900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20240226 | 175800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20240226 | 175700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20240226 | 175600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20240226 | 175500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20240226 | 175400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20240226 | 175300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20240226 | 175200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20240226 | 175100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 22543 |
| 93 | 20240226 | 175000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20240226 | 174900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20240226 | 174800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20240226 | 174700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20240226 | 174600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20240226 | 174500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20240226 | 174400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20240226 | 174300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20240226 | 174200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20240226 | 174100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20240226 | 174000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20240226 | 173900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20240226 | 173800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20240226 | 173700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20240226 | 173600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20240226 | 173500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20240226 | 173400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20240226 | 173300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20240226 | 173200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20240226 | 173100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20240226 | 173000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20240226 | 172900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20240226 | 172800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20240226 | 172700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20240226 | 172600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20240226 | 172500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20240226 | 172400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20240226 | 172300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20240226 | 172200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20240226 | 172100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 22543 |
| 123 | 20240226 | 172000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20240226 | 171900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20240226 | 171800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20240226 | 171700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20240226 | 171600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20240226 | 171500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20240226 | 171400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20240226 | 171300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20240226 | 171200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20240226 | 171100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20240226 | 171000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20240226 | 170900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20240226 | 170800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20240226 | 170700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20240226 | 170600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20240226 | 170500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20240226 | 170400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20240226 | 170300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20240226 | 170200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20240226 | 170100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20240226 | 170000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20240226 | 165900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20240226 | 165800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20240226 | 165700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20240226 | 165600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20240226 | 165500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20240226 | 165400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20240226 | 165300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20240226 | 165200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20240226 | 165100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 22543 |
| 153 | 20240226 | 165000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20240226 | 164900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20240226 | 164800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20240226 | 164700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20240226 | 164600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20240226 | 164500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20240226 | 164400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20240226 | 164300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20240226 | 164200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20240226 | 164100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20240226 | 164000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20240226 | 163900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20240226 | 163800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20240226 | 163700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20240226 | 163600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20240226 | 163500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20240226 | 163400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20240226 | 163300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20240226 | 163200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20240226 | 163100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20240226 | 163000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20240226 | 162900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20240226 | 162800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20240226 | 162700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20240226 | 162600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20240226 | 162500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20240226 | 162400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20240226 | 162300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20240226 | 162200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20240226 | 162100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 22543 |
| 183 | 20240226 | 162000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20240226 | 161900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20240226 | 161800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20240226 | 161700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20240226 | 161600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20240226 | 161500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20240226 | 161400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20240226 | 161300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20240226 | 161200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20240226 | 161100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20240226 | 161000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20240226 | 160900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20240226 | 160800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20240226 | 160700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20240226 | 160600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20240226 | 160500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20240226 | 160400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20240226 | 160300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20240226 | 160200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20240226 | 160100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20240226 | 160000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20240226 | 155900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20240226 | 155800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20240226 | 155700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20240226 | 155600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20240226 | 155500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20240226 | 155400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20240226 | 155300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20240226 | 155200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20240226 | 155100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 22543 |
| 213 | 20240226 | 155000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20240226 | 154900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20240226 | 154800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20240226 | 154700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20240226 | 154600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20240226 | 154500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20240226 | 154400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20240226 | 154300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20240226 | 154200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20240226 | 154100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20240226 | 154000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20240226 | 153900 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20240226 | 153800 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20240226 | 153700 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20240226 | 153600 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20240226 | 153500 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20240226 | 153400 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20240226 | 153300 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20240226 | 153200 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20240226 | 153100 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20240226 | 153000 | 28946843950 | 23900 | 23900 | 23900 | 23900 | 22543 |
| 234 | 20240226 | 152900 | 28408066250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20240226 | 152800 | 28408066250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20240226 | 152700 | 28408066250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20240226 | 152600 | 28408066250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20240226 | 152500 | 28408066250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20240226 | 152400 | 28408066250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20240226 | 152300 | 28408066250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20240226 | 152200 | 28408066250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20240226 | 152100 | 28408066250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 243 | 20240226 | 152000 | 28408066250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20240226 | 151900 | 28408066250 | 24000 | 24000 | 24050 | 24000 | 2114 |
| 245 | 20240226 | 151800 | 28357330200 | 23950 | 23950 | 24000 | 23900 | 3616 |
| 246 | 20240226 | 151700 | 28270731950 | 23950 | 24050 | 24050 | 23900 | 6873 |
| 247 | 20240226 | 151600 | 28105837200 | 24050 | 24050 | 24150 | 24050 | 1978 |
| 248 | 20240226 | 151500 | 28058193450 | 24050 | 24100 | 24150 | 24050 | 1095 |
| 249 | 20240226 | 151400 | 28031809450 | 24050 | 24050 | 24050 | 24000 | 4308 |
| 250 | 20240226 | 151300 | 27928217700 | 24050 | 24000 | 24050 | 24000 | 2935 |
| 251 | 20240226 | 151200 | 27857754100 | 23950 | 24050 | 24050 | 23950 | 2328 |
| 252 | 20240226 | 151100 | 27801917000 | 24050 | 24000 | 24050 | 24000 | 3164 |
| 253 | 20240226 | 151000 | 27725913400 | 24000 | 24100 | 24100 | 24000 | 1302 |
| 254 | 20240226 | 150900 | 27694587450 | 24000 | 24000 | 24100 | 23950 | 4015 |
| 255 | 20240226 | 150800 | 27598147350 | 24000 | 24000 | 24050 | 23950 | 3806 |
| 256 | 20240226 | 150700 | 27506775150 | 23950 | 23950 | 24000 | 23950 | 3238 |
| 257 | 20240226 | 150600 | 27429222850 | 23950 | 23900 | 23950 | 23900 | 515 |
| 258 | 20240226 | 150500 | 27416892400 | 23950 | 23950 | 23950 | 23950 | 821 |
| 259 | 20240226 | 150400 | 27397229450 | 23950 | 23950 | 23950 | 23950 | 801 |
| 260 | 20240226 | 150300 | 27378045500 | 23950 | 23900 | 23950 | 23900 | 552 |
| 261 | 20240226 | 150200 | 27364833750 | 23900 | 23950 | 24000 | 23900 | 3135 |
| 262 | 20240226 | 150100 | 27289732950 | 23950 | 23950 | 24000 | 23900 | 4293 |
| 263 | 20240226 | 150000 | 27186908450 | 23900 | 23950 | 24000 | 23900 | 6228 |
| 264 | 20240226 | 145900 | 27037755400 | 23950 | 23950 | 24000 | 23950 | 3624 |
| 265 | 20240226 | 145800 | 26950907250 | 23950 | 23950 | 24000 | 23950 | 825 |
| 266 | 20240226 | 145700 | 26931129550 | 24000 | 23950 | 24000 | 23950 | 1433 |
| 267 | 20240226 | 145600 | 26896759600 | 23950 | 23900 | 23950 | 23900 | 2262 |
| 268 | 20240226 | 145500 | 26842606600 | 23950 | 23900 | 23950 | 23900 | 2372 |
| 269 | 20240226 | 145400 | 26785894550 | 23950 | 23950 | 23950 | 23900 | 3211 |
| 270 | 20240226 | 145300 | 26709101650 | 23900 | 23900 | 23950 | 23900 | 1661 |
| 271 | 20240226 | 145200 | 26669329950 | 23900 | 23900 | 23950 | 23900 | 2792 |
| 272 | 20240226 | 145100 | 26602552900 | 23900 | 23900 | 23950 | 23900 | 2979 |
| 273 | 20240226 | 145000 | 26531289300 | 23900 | 23950 | 23950 | 23900 | 1042 |
| 274 | 20240226 | 144900 | 26506374800 | 23900 | 23950 | 24000 | 23900 | 2784 |
| 275 | 20240226 | 144800 | 26439695750 | 24000 | 23950 | 24000 | 23950 | 279 |
| 276 | 20240226 | 144700 | 26433004150 | 23950 | 24000 | 24000 | 23950 | 1655 |
| 277 | 20240226 | 144600 | 26393358100 | 23950 | 24000 | 24000 | 23950 | 789 |
| 278 | 20240226 | 144500 | 26374457800 | 24000 | 24050 | 24050 | 23950 | 896 |
| 279 | 20240226 | 144400 | 26352956500 | 24050 | 24000 | 24050 | 23950 | 2591 |
| 280 | 20240226 | 144300 | 26290765100 | 24050 | 24000 | 24050 | 24000 | 990 |
| 281 | 20240226 | 144200 | 26266998900 | 24000 | 24050 | 24050 | 24000 | 556 |
| 282 | 20240226 | 144100 | 26253649700 | 24000 | 23950 | 24000 | 23950 | 2348 |
| 283 | 20240226 | 144000 | 26197367950 | 24000 | 23950 | 24000 | 23950 | 192 |
| 284 | 20240226 | 143900 | 26192761850 | 23950 | 24000 | 24050 | 23950 | 595 |
| 285 | 20240226 | 143800 | 26178488550 | 24000 | 24000 | 24050 | 23950 | 1270 |
| 286 | 20240226 | 143700 | 26148006850 | 24000 | 24050 | 24050 | 23950 | 570 |
| 287 | 20240226 | 143600 | 26134316300 | 24050 | 24000 | 24050 | 23950 | 1151 |
| 288 | 20240226 | 143500 | 26106693550 | 23950 | 24000 | 24050 | 23950 | 1492 |
| 289 | 20240226 | 143400 | 26070885150 | 24000 | 24000 | 24050 | 24000 | 761 |
| 290 | 20240226 | 143300 | 26052618150 | 24000 | 24000 | 24050 | 24000 | 422 |
| 291 | 20240226 | 143200 | 26042479700 | 24000 | 24000 | 24050 | 24000 | 977 |
| 292 | 20240226 | 143100 | 26019027550 | 24000 | 24050 | 24050 | 24000 | 1241 |
| 293 | 20240226 | 143000 | 25989232000 | 24000 | 24000 | 24050 | 24000 | 498 |
| 294 | 20240226 | 142900 | 25977267200 | 24000 | 24000 | 24050 | 24000 | 1278 |
| 295 | 20240226 | 142800 | 25946594450 | 24000 | 24050 | 24050 | 24000 | 221 |
| 296 | 20240226 | 142700 | 25941285650 | 24000 | 24000 | 24050 | 24000 | 280 |
| 297 | 20240226 | 142600 | 25934561600 | 24000 | 24050 | 24050 | 23950 | 4078 |
| 298 | 20240226 | 142500 | 25836670800 | 24050 | 24050 | 24050 | 24000 | 620 |
| 299 | 20240226 | 142400 | 25821779450 | 24000 | 24050 | 24050 | 24000 | 726 |
| 300 | 20240226 | 142300 | 25804342100 | 24050 | 24050 | 24050 | 24000 | 328 |
| 301 | 20240226 | 142200 | 25796462200 | 24000 | 24000 | 24050 | 24000 | 631 |
| 302 | 20240226 | 142100 | 25781293850 | 24000 | 24050 | 24100 | 24000 | 2475 |
| 303 | 20240226 | 142000 | 25721846250 | 24050 | 24000 | 24050 | 24000 | 750 |
| 304 | 20240226 | 141900 | 25703835800 | 24000 | 24050 | 24100 | 24000 | 807 |
| 305 | 20240226 | 141800 | 25684422300 | 24050 | 24000 | 24100 | 24000 | 1563 |
| 306 | 20240226 | 141700 | 25646836050 | 24050 | 24050 | 24050 | 24000 | 746 |
| 307 | 20240226 | 141600 | 25628896350 | 24050 | 24100 | 24150 | 24000 | 2835 |
| 308 | 20240226 | 141500 | 25560699250 | 24100 | 24050 | 24100 | 24000 | 962 |
| 309 | 20240226 | 141400 | 25537566150 | 24050 | 24000 | 24100 | 24000 | 600 |
| 310 | 20240226 | 141300 | 25523150650 | 24050 | 24050 | 24050 | 23950 | 5700 |
| 311 | 20240226 | 141200 | 25386529000 | 24050 | 24100 | 24100 | 24000 | 13663 |
| 312 | 20240226 | 141100 | 25058519250 | 24050 | 24050 | 24100 | 24050 | 459 |
| 313 | 20240226 | 141000 | 25047475800 | 24050 | 24100 | 24150 | 24050 | 2791 |
| 314 | 20240226 | 140900 | 24980225800 | 24100 | 24100 | 24150 | 24100 | 648 |
| 315 | 20240226 | 140800 | 24964592700 | 24150 | 24200 | 24200 | 24100 | 501 |
| 316 | 20240226 | 140700 | 24952495050 | 24150 | 24200 | 24200 | 24150 | 1782 |
| 317 | 20240226 | 140600 | 24909456950 | 24150 | 24150 | 24250 | 24150 | 912 |
| 318 | 20240226 | 140500 | 24887392050 | 24200 | 24100 | 24200 | 24100 | 3320 |
| 319 | 20240226 | 140400 | 24807158500 | 24100 | 24150 | 24150 | 24100 | 1014 |
| 320 | 20240226 | 140300 | 24782676300 | 24150 | 24100 | 24200 | 24100 | 1756 |
| 321 | 20240226 | 140200 | 24740315800 | 24150 | 24100 | 24150 | 24100 | 383 |
| 322 | 20240226 | 140100 | 24731075700 | 24100 | 24100 | 24150 | 24100 | 1525 |
| 323 | 20240226 | 140000 | 24694263250 | 24150 | 24050 | 24150 | 24050 | 2959 |
| 324 | 20240226 | 135900 | 24622908100 | 24050 | 24100 | 24100 | 24050 | 1637 |
| 325 | 20240226 | 135800 | 24583490000 | 24050 | 24050 | 24100 | 24050 | 277 |
| 326 | 20240226 | 135700 | 24576817850 | 24100 | 24050 | 24100 | 24050 | 985 |
| 327 | 20240226 | 135600 | 24553086300 | 24050 | 24100 | 24100 | 24000 | 2455 |
| 328 | 20240226 | 135500 | 24494035400 | 24100 | 24150 | 24150 | 24050 | 1717 |
| 329 | 20240226 | 135400 | 24452657750 | 24150 | 24100 | 24200 | 24100 | 859 |
| 330 | 20240226 | 135300 | 24431911650 | 24150 | 24150 | 24200 | 24100 | 1963 |
| 331 | 20240226 | 135200 | 24384536900 | 24150 | 24200 | 24200 | 24100 | 754 |
| 332 | 20240226 | 135100 | 24366335600 | 24150 | 24100 | 24200 | 24100 | 1342 |
| 333 | 20240226 | 135000 | 24333923400 | 24100 | 24200 | 24200 | 24100 | 503 |
| 334 | 20240226 | 134900 | 24321784250 | 24150 | 24150 | 24200 | 24100 | 2162 |
| 335 | 20240226 | 134800 | 24269577000 | 24150 | 24050 | 24150 | 24050 | 1305 |
| 336 | 20240226 | 134700 | 24238108700 | 24050 | 24050 | 24100 | 24050 | 989 |
| 337 | 20240226 | 134600 | 24214306850 | 24050 | 24050 | 24100 | 24000 | 1038 |
| 338 | 20240226 | 134500 | 24189355800 | 24050 | 24000 | 24100 | 24000 | 1256 |
| 339 | 20240226 | 134400 | 24159160950 | 24000 | 23950 | 24050 | 23950 | 2915 |
| 340 | 20240226 | 134300 | 24089204300 | 23950 | 24050 | 24100 | 23950 | 1158 |
| 341 | 20240226 | 134200 | 24061378050 | 24000 | 24000 | 24000 | 23950 | 543 |
| 342 | 20240226 | 134100 | 24048346800 | 24050 | 23950 | 24050 | 23950 | 3055 |
| 343 | 20240226 | 134000 | 23975007350 | 24000 | 23900 | 24000 | 23900 | 1721 |
| 344 | 20240226 | 133900 | 23933835000 | 23900 | 23950 | 23950 | 23900 | 1317 |
| 345 | 20240226 | 133800 | 23902353400 | 23950 | 23950 | 23950 | 23900 | 460 |
| 346 | 20240226 | 133700 | 23891343550 | 23900 | 23950 | 23950 | 23900 | 159 |
| 347 | 20240226 | 133600 | 23887537050 | 23950 | 23950 | 24000 | 23900 | 348 |
| 348 | 20240226 | 133500 | 23879206350 | 24000 | 23950 | 24000 | 23950 | 446 |
| 349 | 20240226 | 133400 | 23868518500 | 23950 | 24000 | 24000 | 23950 | 469 |
| 350 | 20240226 | 133300 | 23857270950 | 23950 | 23950 | 23950 | 23900 | 423 |
| 351 | 20240226 | 133200 | 23847145250 | 23900 | 23950 | 23950 | 23900 | 1088 |
| 352 | 20240226 | 133100 | 23821137950 | 23900 | 23900 | 24000 | 23900 | 1104 |
| 353 | 20240226 | 133000 | 23794700450 | 23900 | 23950 | 23950 | 23900 | 353 |
| 354 | 20240226 | 132900 | 23786249700 | 23950 | 23950 | 23950 | 23900 | 938 |
| 355 | 20240226 | 132800 | 23763788000 | 23950 | 23950 | 23950 | 23900 | 680 |
| 356 | 20240226 | 132700 | 23747504450 | 23950 | 23950 | 24000 | 23900 | 1181 |
| 357 | 20240226 | 132600 | 23719255250 | 23950 | 24000 | 24000 | 23950 | 311 |
| 358 | 20240226 | 132500 | 23711806500 | 24000 | 24000 | 24000 | 23950 | 742 |
| 359 | 20240226 | 132400 | 23694023900 | 23950 | 23950 | 24000 | 23900 | 756 |
| 360 | 20240226 | 132300 | 23675913200 | 23950 | 24000 | 24000 | 23950 | 681 |
| 361 | 20240226 | 132200 | 23659599700 | 23950 | 23950 | 24000 | 23950 | 486 |
| 362 | 20240226 | 132100 | 23647955450 | 23900 | 24000 | 24000 | 23900 | 749 |
| 363 | 20240226 | 132000 | 23629988600 | 24000 | 23950 | 24050 | 23900 | 8173 |
| 364 | 20240226 | 131900 | 23433908600 | 23950 | 23950 | 24000 | 23950 | 764 |
| 365 | 20240226 | 131800 | 23415603600 | 23950 | 24000 | 24000 | 23950 | 386 |
| 366 | 20240226 | 131700 | 23406356200 | 24000 | 23950 | 24000 | 23950 | 193 |
| 367 | 20240226 | 131600 | 23401727300 | 23950 | 23900 | 24000 | 23900 | 529 |
| 368 | 20240226 | 131500 | 23389061900 | 23900 | 24000 | 24000 | 23900 | 8384 |
| 369 | 20240226 | 131400 | 23188649200 | 23950 | 24000 | 24000 | 23950 | 1798 |
| 370 | 20240226 | 131300 | 23145579000 | 23950 | 23950 | 24000 | 23950 | 207 |
| 371 | 20240226 | 131200 | 23140615000 | 23950 | 24000 | 24000 | 23950 | 448 |
| 372 | 20240226 | 131100 | 23129876550 | 24000 | 24000 | 24000 | 23950 | 224 |
| 373 | 20240226 | 131000 | 23124500600 | 24000 | 24000 | 24050 | 23950 | 605 |
| 374 | 20240226 | 130900 | 23109980750 | 24000 | 24000 | 24050 | 24000 | 847 |
| 375 | 20240226 | 130800 | 23089645150 | 24000 | 24000 | 24050 | 24000 | 699 |
| 376 | 20240226 | 130700 | 23072866600 | 24000 | 23950 | 24000 | 23950 | 1863 |
| 377 | 20240226 | 130600 | 23028157300 | 23950 | 23950 | 24000 | 23950 | 826 |
| 378 | 20240226 | 130500 | 23008372200 | 23950 | 23900 | 24000 | 23900 | 3057 |
| 379 | 20240226 | 130400 | 22935034300 | 23900 | 23950 | 23950 | 23900 | 1314 |
| 380 | 20240226 | 130300 | 22903568200 | 23950 | 23900 | 23950 | 23900 | 613 |
| 381 | 20240226 | 130200 | 22888898650 | 23900 | 23950 | 23950 | 23900 | 788 |
| 382 | 20240226 | 130100 | 22870058400 | 23900 | 23950 | 23950 | 23900 | 912 |
| 383 | 20240226 | 130000 | 22848249850 | 23950 | 23950 | 23950 | 23900 | 563 |
| 384 | 20240226 | 125900 | 22834785550 | 23900 | 23900 | 23950 | 23900 | 610 |
| 385 | 20240226 | 125800 | 22820184000 | 23900 | 23950 | 23950 | 23900 | 181 |
| 386 | 20240226 | 125700 | 22815856150 | 23900 | 23950 | 23950 | 23900 | 438 |
| 387 | 20240226 | 125600 | 22805370550 | 23950 | 23900 | 24000 | 23900 | 1167 |
| 388 | 20240226 | 125500 | 22777426750 | 23900 | 23900 | 23950 | 23900 | 1260 |
| 389 | 20240226 | 125400 | 22747301400 | 23950 | 23900 | 23950 | 23900 | 1161 |
| 390 | 20240226 | 125300 | 22719548550 | 23900 | 23950 | 23950 | 23900 | 476 |
| 391 | 20240226 | 125200 | 22708164800 | 23900 | 23900 | 23950 | 23900 | 340 |
| 392 | 20240226 | 125100 | 22700034600 | 23900 | 23950 | 24000 | 23900 | 3803 |
| 393 | 20240226 | 125000 | 22609002000 | 23950 | 24000 | 24000 | 23950 | 883 |
| 394 | 20240226 | 124900 | 22587852050 | 23950 | 23950 | 24000 | 23950 | 569 |
| 395 | 20240226 | 124800 | 22574221300 | 24000 | 24000 | 24000 | 23950 | 1116 |
| 396 | 20240226 | 124700 | 22547489000 | 24000 | 24000 | 24000 | 23950 | 941 |
| 397 | 20240226 | 124600 | 22524909450 | 24000 | 24000 | 24050 | 24000 | 1083 |
| 398 | 20240226 | 124500 | 22498911400 | 24000 | 24000 | 24050 | 24000 | 1046 |
| 399 | 20240226 | 124400 | 22473802350 | 24000 | 24000 | 24050 | 24000 | 417 |
| 400 | 20240226 | 124300 | 22463794250 | 24050 | 24000 | 24050 | 24000 | 473 |
| 401 | 20240226 | 124200 | 22452424100 | 24050 | 24050 | 24050 | 24000 | 1006 |
| 402 | 20240226 | 124100 | 22428278200 | 24050 | 24000 | 24050 | 24000 | 757 |
| 403 | 20240226 | 124000 | 22410109200 | 24000 | 24000 | 24050 | 24000 | 543 |
| 404 | 20240226 | 123900 | 22397075550 | 24000 | 24000 | 24100 | 24000 | 280 |
| 405 | 20240226 | 123800 | 22390345400 | 24000 | 24050 | 24100 | 24000 | 1368 |
| 406 | 20240226 | 123700 | 22357452900 | 24050 | 24050 | 24050 | 24050 | 188 |
| 407 | 20240226 | 123600 | 22352931500 | 24050 | 24100 | 24150 | 24050 | 330 |
| 408 | 20240226 | 123500 | 22344984850 | 24100 | 24100 | 24150 | 24050 | 384 |
| 409 | 20240226 | 123400 | 22335730450 | 24150 | 24200 | 24200 | 24100 | 1927 |
| 410 | 20240226 | 123300 | 22289238050 | 24150 | 24200 | 24200 | 24150 | 691 |
| 411 | 20240226 | 123200 | 22272535250 | 24250 | 24150 | 24250 | 24150 | 812 |
| 412 | 20240226 | 123100 | 22252878050 | 24150 | 24100 | 24200 | 24100 | 1793 |
| 413 | 20240226 | 123000 | 22209582750 | 24100 | 24050 | 24100 | 24050 | 890 |
| 414 | 20240226 | 122900 | 22188137750 | 24100 | 24050 | 24100 | 24000 | 254 |
| 415 | 20240226 | 122800 | 22182026300 | 24050 | 24050 | 24050 | 24000 | 583 |
| 416 | 20240226 | 122700 | 22168029000 | 24050 | 24050 | 24050 | 24000 | 281 |
| 417 | 20240226 | 122600 | 22161282150 | 24050 | 24050 | 24050 | 24000 | 413 |
| 418 | 20240226 | 122500 | 22151362950 | 24000 | 24000 | 24000 | 24000 | 583 |
| 419 | 20240226 | 122400 | 22137370950 | 24000 | 24000 | 24050 | 24000 | 1291 |
| 420 | 20240226 | 122300 | 22106385450 | 24000 | 24000 | 24050 | 24000 | 462 |
| 421 | 20240226 | 122200 | 22095294050 | 24000 | 24000 | 24000 | 23950 | 1138 |
| 422 | 20240226 | 122100 | 22067982700 | 23950 | 24000 | 24000 | 23950 | 293 |
| 423 | 20240226 | 122000 | 22060951300 | 24000 | 24000 | 24000 | 23950 | 288 |
| 424 | 20240226 | 121900 | 22054043300 | 24000 | 23950 | 24000 | 23950 | 1065 |
| 425 | 20240226 | 121800 | 22028527500 | 24000 | 23950 | 24000 | 23950 | 772 |
| 426 | 20240226 | 121700 | 22010028950 | 23950 | 23950 | 24000 | 23950 | 354 |
| 427 | 20240226 | 121600 | 22001544350 | 23950 | 24050 | 24050 | 23950 | 409 |
| 428 | 20240226 | 121500 | 21991735450 | 24050 | 24000 | 24050 | 23950 | 1705 |
| 429 | 20240226 | 121400 | 21950851500 | 23950 | 23950 | 24000 | 23950 | 3593 |
| 430 | 20240226 | 121300 | 21864797600 | 23950 | 24000 | 24000 | 23950 | 4467 |
| 431 | 20240226 | 121200 | 21757613200 | 24000 | 24000 | 24100 | 24000 | 1000 |
| 432 | 20240226 | 121100 | 21733583400 | 24000 | 24050 | 24050 | 24000 | 2046 |
| 433 | 20240226 | 121000 | 21684420250 | 24000 | 24000 | 24050 | 24000 | 1714 |
| 434 | 20240226 | 120900 | 21643210200 | 24000 | 24050 | 24050 | 24000 | 1258 |
| 435 | 20240226 | 120800 | 21613011100 | 24000 | 24000 | 24050 | 24000 | 752 |
| 436 | 20240226 | 120700 | 21594959750 | 24050 | 24050 | 24100 | 24000 | 1850 |
| 437 | 20240226 | 120600 | 21550474650 | 24050 | 24050 | 24100 | 24050 | 381 |
| 438 | 20240226 | 120500 | 21541311300 | 24050 | 24050 | 24100 | 24050 | 415 |
| 439 | 20240226 | 120400 | 21531324300 | 24050 | 24050 | 24050 | 24000 | 1029 |
| 440 | 20240226 | 120300 | 21506592300 | 24050 | 24100 | 24100 | 24000 | 7577 |
| 441 | 20240226 | 120200 | 21324257600 | 24100 | 24150 | 24150 | 24100 | 538 |
| 442 | 20240226 | 120100 | 21311277400 | 24150 | 24150 | 24200 | 24100 | 468 |
| 443 | 20240226 | 120000 | 21299993150 | 24100 | 24200 | 24200 | 24100 | 1569 |
| 444 | 20240226 | 115900 | 21262086450 | 24200 | 24150 | 24200 | 24150 | 515 |
| 445 | 20240226 | 115800 | 21249647450 | 24150 | 24150 | 24200 | 24150 | 738 |
| 446 | 20240226 | 115700 | 21231799450 | 24200 | 24200 | 24200 | 24150 | 646 |
| 447 | 20240226 | 115600 | 21216174400 | 24150 | 24150 | 24200 | 24150 | 1414 |
| 448 | 20240226 | 115500 | 21182010950 | 24150 | 24150 | 24200 | 24150 | 357 |
| 449 | 20240226 | 115400 | 21173385700 | 24150 | 24200 | 24250 | 24150 | 2285 |
| 450 | 20240226 | 115300 | 21118122550 | 24250 | 24250 | 24250 | 24200 | 656 |
| 451 | 20240226 | 115200 | 21102237750 | 24250 | 24250 | 24300 | 24200 | 1523 |
| 452 | 20240226 | 115100 | 21065306700 | 24250 | 24250 | 24300 | 24200 | 1519 |
| 453 | 20240226 | 115000 | 21028459800 | 24250 | 24250 | 24250 | 24200 | 531 |
| 454 | 20240226 | 114900 | 21015587200 | 24250 | 24200 | 24300 | 24150 | 409 |
| 455 | 20240226 | 114800 | 21005669150 | 24200 | 24200 | 24200 | 24150 | 819 |
| 456 | 20240226 | 114700 | 20985858050 | 24150 | 24200 | 24250 | 24150 | 1648 |
| 457 | 20240226 | 114600 | 20946019350 | 24200 | 24150 | 24200 | 24150 | 454 |
| 458 | 20240226 | 114500 | 20935040250 | 24150 | 24200 | 24250 | 24150 | 1091 |
| 459 | 20240226 | 114400 | 20908661550 | 24200 | 24300 | 24300 | 24200 | 709 |
| 460 | 20240226 | 114300 | 20891475350 | 24250 | 24200 | 24250 | 24200 | 1525 |
| 461 | 20240226 | 114200 | 20854559450 | 24250 | 24250 | 24350 | 24200 | 501 |
| 462 | 20240226 | 114100 | 20842398300 | 24250 | 24300 | 24300 | 24250 | 308 |
| 463 | 20240226 | 114000 | 20834926100 | 24300 | 24250 | 24350 | 24150 | 1427 |
| 464 | 20240226 | 113900 | 20800255600 | 24150 | 24200 | 24300 | 24150 | 2119 |
| 465 | 20240226 | 113800 | 20748965500 | 24200 | 24150 | 24200 | 24150 | 922 |
| 466 | 20240226 | 113700 | 20726681400 | 24150 | 24100 | 24200 | 24100 | 178 |
| 467 | 20240226 | 113600 | 20722380650 | 24200 | 24200 | 24200 | 24100 | 1297 |
| 468 | 20240226 | 113500 | 20691101100 | 24150 | 24200 | 24200 | 24150 | 784 |
| 469 | 20240226 | 113400 | 20672146750 | 24250 | 24150 | 24250 | 24150 | 356 |
| 470 | 20240226 | 113300 | 20663537050 | 24150 | 24150 | 24200 | 24100 | 4859 |
| 471 | 20240226 | 113200 | 20546285950 | 24150 | 24200 | 24200 | 24150 | 1656 |
| 472 | 20240226 | 113100 | 20506232900 | 24200 | 24250 | 24300 | 24200 | 2232 |
| 473 | 20240226 | 113000 | 20452119200 | 24350 | 24350 | 24350 | 24250 | 845 |
| 474 | 20240226 | 112900 | 20431618400 | 24250 | 24150 | 24250 | 24150 | 916 |
| 475 | 20240226 | 112800 | 20409440650 | 24200 | 24200 | 24200 | 24150 | 1261 |
| 476 | 20240226 | 112700 | 20378935300 | 24150 | 24200 | 24250 | 24150 | 2196 |
| 477 | 20240226 | 112600 | 20325829700 | 24250 | 24350 | 24400 | 24200 | 2132 |
| 478 | 20240226 | 112500 | 20274036850 | 24400 | 24500 | 24500 | 24300 | 6851 |
| 479 | 20240226 | 112400 | 20106888400 | 24450 | 24450 | 24500 | 24450 | 2318 |
| 480 | 20240226 | 112300 | 20050169700 | 24450 | 24350 | 24450 | 24350 | 1445 |
| 481 | 20240226 | 112200 | 20014893350 | 24400 | 24400 | 24400 | 24350 | 1326 |
| 482 | 20240226 | 112100 | 19982566050 | 24400 | 24400 | 24450 | 24350 | 286 |
| 483 | 20240226 | 112000 | 19975583350 | 24450 | 24350 | 24450 | 24350 | 2277 |
| 484 | 20240226 | 111900 | 19919965350 | 24350 | 24400 | 24400 | 24300 | 1802 |
| 485 | 20240226 | 111800 | 19876096800 | 24350 | 24400 | 24400 | 24300 | 429 |
| 486 | 20240226 | 111700 | 19865642500 | 24350 | 24300 | 24400 | 24300 | 1933 |
| 487 | 20240226 | 111600 | 19818607900 | 24300 | 24250 | 24300 | 24250 | 2120 |
| 488 | 20240226 | 111500 | 19767139400 | 24250 | 24200 | 24300 | 24200 | 1206 |
| 489 | 20240226 | 111400 | 19737913700 | 24200 | 24200 | 24300 | 24200 | 1154 |
| 490 | 20240226 | 111300 | 19709966450 | 24150 | 24250 | 24250 | 24150 | 1325 |
| 491 | 20240226 | 111200 | 19677871950 | 24250 | 24150 | 24250 | 24150 | 882 |
| 492 | 20240226 | 111100 | 19656503650 | 24150 | 24150 | 24250 | 24150 | 733 |
| 493 | 20240226 | 111000 | 19638784500 | 24250 | 24150 | 24250 | 24150 | 774 |
| 494 | 20240226 | 110900 | 19620072900 | 24150 | 24100 | 24200 | 24100 | 1418 |
| 495 | 20240226 | 110800 | 19585860750 | 24150 | 24100 | 24200 | 24100 | 884 |
| 496 | 20240226 | 110700 | 19564499350 | 24150 | 24250 | 24250 | 24100 | 1249 |
| 497 | 20240226 | 110600 | 19534301100 | 24200 | 24200 | 24250 | 24200 | 863 |
| 498 | 20240226 | 110500 | 19513396600 | 24200 | 24250 | 24300 | 24200 | 438 |
| 499 | 20240226 | 110400 | 19502774250 | 24200 | 24150 | 24250 | 24100 | 402 |
| 500 | 20240226 | 110300 | 19493051700 | 24150 | 24200 | 24250 | 24100 | 1462 |
| 501 | 20240226 | 110200 | 19457729400 | 24150 | 24200 | 24200 | 24150 | 1748 |
| 502 | 20240226 | 110100 | 19415438300 | 24200 | 24150 | 24250 | 24150 | 4042 |
| 503 | 20240226 | 110000 | 19317723200 | 24150 | 24250 | 24300 | 24150 | 6176 |
| 504 | 20240226 | 105900 | 19168156550 | 24300 | 24250 | 24300 | 24250 | 854 |
| 505 | 20240226 | 105800 | 19147419800 | 24300 | 24400 | 24400 | 24250 | 1683 |
| 506 | 20240226 | 105700 | 19106504650 | 24400 | 24350 | 24400 | 24300 | 2624 |
| 507 | 20240226 | 105600 | 19042616650 | 24350 | 24400 | 24450 | 24300 | 1986 |
| 508 | 20240226 | 105500 | 18994223450 | 24350 | 24450 | 24450 | 24350 | 948 |
| 509 | 20240226 | 105400 | 18971109000 | 24450 | 24400 | 24450 | 24350 | 2166 |
| 510 | 20240226 | 105300 | 18918243400 | 24400 | 24400 | 24400 | 24350 | 339 |
| 511 | 20240226 | 105200 | 18909974100 | 24400 | 24250 | 24400 | 24250 | 759 |
| 512 | 20240226 | 105100 | 18891491450 | 24300 | 24300 | 24300 | 24250 | 557 |
| 513 | 20240226 | 105000 | 18877960650 | 24300 | 24250 | 24300 | 24200 | 672 |
| 514 | 20240226 | 104900 | 18861657400 | 24300 | 24200 | 24300 | 24150 | 705 |
| 515 | 20240226 | 104800 | 18844557400 | 24200 | 24350 | 24350 | 24200 | 987 |
| 516 | 20240226 | 104700 | 18820625850 | 24300 | 24300 | 24350 | 24300 | 1240 |
| 517 | 20240226 | 104600 | 18790457500 | 24300 | 24300 | 24300 | 24250 | 941 |
| 518 | 20240226 | 104500 | 18767616800 | 24250 | 24150 | 24300 | 24150 | 1598 |
| 519 | 20240226 | 104400 | 18728948900 | 24150 | 24200 | 24200 | 24150 | 644 |
| 520 | 20240226 | 104300 | 18713366950 | 24150 | 24150 | 24200 | 24150 | 963 |
| 521 | 20240226 | 104200 | 18690087400 | 24200 | 24150 | 24200 | 24100 | 1714 |
| 522 | 20240226 | 104100 | 18648709100 | 24150 | 24200 | 24200 | 24050 | 6206 |
| 523 | 20240226 | 104000 | 18498953550 | 24150 | 24150 | 24250 | 24150 | 3510 |
| 524 | 20240226 | 103900 | 18414144800 | 24150 | 24250 | 24250 | 24100 | 3476 |
| 525 | 20240226 | 103800 | 18330087600 | 24250 | 24300 | 24300 | 24200 | 1250 |
| 526 | 20240226 | 103700 | 18299786750 | 24350 | 24250 | 24350 | 24200 | 388 |
| 527 | 20240226 | 103600 | 18290355550 | 24250 | 24400 | 24400 | 24200 | 4122 |
| 528 | 20240226 | 103500 | 18190218150 | 24400 | 24400 | 24450 | 24300 | 3349 |
| 529 | 20240226 | 103400 | 18108701700 | 24450 | 24450 | 24500 | 24400 | 1796 |
| 530 | 20240226 | 103300 | 18064768450 | 24450 | 24400 | 24500 | 24350 | 2869 |
| 531 | 20240226 | 103200 | 17994678350 | 24400 | 24450 | 24450 | 24350 | 3983 |
| 532 | 20240226 | 103100 | 17897385550 | 24450 | 24500 | 24550 | 24400 | 3582 |
| 533 | 20240226 | 103000 | 17809643200 | 24500 | 24550 | 24600 | 24450 | 6801 |
| 534 | 20240226 | 102900 | 17642603650 | 24550 | 24650 | 24650 | 24500 | 13723 |
| 535 | 20240226 | 102800 | 17305257750 | 24650 | 24650 | 24700 | 24600 | 8574 |
| 536 | 20240226 | 102700 | 17093844050 | 24650 | 24550 | 24700 | 24550 | 23672 |
| 537 | 20240226 | 102600 | 16510723300 | 24550 | 24450 | 24600 | 24400 | 19036 |
| 538 | 20240226 | 102500 | 16044091500 | 24450 | 24450 | 24450 | 24400 | 1852 |
| 539 | 20240226 | 102400 | 15998834650 | 24450 | 24400 | 24450 | 24350 | 3613 |
| 540 | 20240226 | 102300 | 15910684200 | 24350 | 24350 | 24400 | 24350 | 1502 |
| 541 | 20240226 | 102200 | 15874065450 | 24350 | 24350 | 24450 | 24350 | 1599 |
| 542 | 20240226 | 102100 | 15835052000 | 24350 | 24350 | 24400 | 24350 | 665 |
| 543 | 20240226 | 102000 | 15818846900 | 24400 | 24350 | 24400 | 24300 | 1995 |
| 544 | 20240226 | 101900 | 15770253350 | 24350 | 24400 | 24400 | 24300 | 4115 |
| 545 | 20240226 | 101800 | 15669923950 | 24350 | 24300 | 24400 | 24300 | 1730 |
| 546 | 20240226 | 101700 | 15627791050 | 24350 | 24250 | 24400 | 24250 | 1770 |
| 547 | 20240226 | 101600 | 15584746350 | 24250 | 24300 | 24350 | 24250 | 1881 |
| 548 | 20240226 | 101500 | 15539012350 | 24300 | 24150 | 24300 | 24150 | 2207 |
| 549 | 20240226 | 101400 | 15485573650 | 24150 | 24050 | 24200 | 24050 | 1188 |
| 550 | 20240226 | 101300 | 15456907550 | 24050 | 24000 | 24150 | 24000 | 4213 |
| 551 | 20240226 | 101200 | 15355437700 | 24050 | 24150 | 24150 | 24000 | 1174 |
| 552 | 20240226 | 101100 | 15327153250 | 24150 | 24100 | 24150 | 24000 | 1546 |
| 553 | 20240226 | 101000 | 15289934150 | 24100 | 24000 | 24200 | 24000 | 4079 |
| 554 | 20240226 | 100900 | 15191543600 | 24000 | 24000 | 24100 | 23950 | 7205 |
| 555 | 20240226 | 100800 | 15018641800 | 24000 | 24100 | 24150 | 24000 | 7253 |
| 556 | 20240226 | 100700 | 14844277000 | 24100 | 24100 | 24150 | 24050 | 1667 |
| 557 | 20240226 | 100600 | 14804115350 | 24100 | 24200 | 24250 | 24100 | 4556 |
| 558 | 20240226 | 100500 | 14694115600 | 24300 | 24300 | 24400 | 24200 | 10381 |
| 559 | 20240226 | 100400 | 14441123850 | 24300 | 24350 | 24350 | 24300 | 4566 |
| 560 | 20240226 | 100300 | 14330153650 | 24350 | 24400 | 24450 | 24300 | 1518 |
| 561 | 20240226 | 100200 | 14293148400 | 24450 | 24350 | 24450 | 24300 | 3855 |
| 562 | 20240226 | 100100 | 14199088000 | 24300 | 24400 | 24400 | 24300 | 4090 |
| 563 | 20240226 | 100000 | 14099446300 | 24400 | 24450 | 24450 | 24350 | 8740 |
| 564 | 20240226 | 095900 | 13885952350 | 24450 | 24550 | 24600 | 24400 | 14407 |
| 565 | 20240226 | 095800 | 13532399500 | 24550 | 24350 | 24550 | 24350 | 15608 |
| 566 | 20240226 | 095700 | 13150334700 | 24350 | 24400 | 24500 | 24350 | 8785 |
| 567 | 20240226 | 095600 | 12935882650 | 24350 | 24100 | 24350 | 24050 | 8641 |
| 568 | 20240226 | 095500 | 12726317450 | 24100 | 24250 | 24250 | 24100 | 4715 |
| 569 | 20240226 | 095400 | 12612359250 | 24250 | 24250 | 24300 | 24200 | 5326 |
| 570 | 20240226 | 095300 | 12483320100 | 24250 | 24100 | 24250 | 24050 | 5877 |
| 571 | 20240226 | 095200 | 12341284100 | 24150 | 24050 | 24150 | 24000 | 2523 |
| 572 | 20240226 | 095100 | 12280556500 | 24050 | 24050 | 24100 | 24050 | 4394 |
| 573 | 20240226 | 095000 | 12174719750 | 24150 | 24100 | 24150 | 24050 | 3196 |
| 574 | 20240226 | 094900 | 12097689800 | 24100 | 24050 | 24100 | 23900 | 845 |
| 575 | 20240226 | 094800 | 12077384950 | 24050 | 23850 | 24050 | 23850 | 1947 |
| 576 | 20240226 | 094700 | 12030735950 | 23850 | 23900 | 24000 | 23850 | 1952 |
| 577 | 20240226 | 094600 | 11984060100 | 23950 | 23900 | 23950 | 23900 | 1633 |
| 578 | 20240226 | 094500 | 11945003000 | 23900 | 23950 | 23950 | 23900 | 1194 |
| 579 | 20240226 | 094400 | 11916444550 | 23950 | 24000 | 24000 | 23900 | 3367 |
| 580 | 20240226 | 094300 | 11835800950 | 24000 | 24000 | 24100 | 23950 | 2174 |
| 581 | 20240226 | 094200 | 11783594400 | 24000 | 23800 | 24000 | 23800 | 4171 |
| 582 | 20240226 | 094100 | 11684009350 | 23800 | 23800 | 23850 | 23750 | 2473 |
| 583 | 20240226 | 094000 | 11625137950 | 23750 | 23750 | 23800 | 23750 | 3466 |
| 584 | 20240226 | 093900 | 11542800750 | 23750 | 23750 | 23850 | 23750 | 2897 |
| 585 | 20240226 | 093800 | 11473950200 | 23750 | 23800 | 23850 | 23750 | 3594 |
| 586 | 20240226 | 093700 | 11388366950 | 23800 | 23650 | 23800 | 23550 | 3063 |
| 587 | 20240226 | 093600 | 11315789650 | 23600 | 23950 | 23950 | 23550 | 15297 |
| 588 | 20240226 | 093500 | 10952453950 | 23900 | 24100 | 24100 | 23900 | 2857 |
| 589 | 20240226 | 093400 | 10883942250 | 24050 | 24100 | 24150 | 24000 | 4743 |
| 590 | 20240226 | 093300 | 10769804500 | 24150 | 23950 | 24150 | 23950 | 4095 |
| 591 | 20240226 | 093200 | 10671152750 | 23950 | 23950 | 24000 | 23900 | 3198 |
| 592 | 20240226 | 093100 | 10594595250 | 24000 | 23950 | 24050 | 23900 | 6738 |
| 593 | 20240226 | 093000 | 10433182700 | 23900 | 23850 | 23950 | 23800 | 2015 |
| 594 | 20240226 | 092900 | 10385105650 | 23800 | 23750 | 23900 | 23700 | 7468 |
| 595 | 20240226 | 092800 | 10207636200 | 23800 | 24000 | 24000 | 23750 | 11638 |
| 596 | 20240226 | 092700 | 9929777750 | 23950 | 24050 | 24050 | 23950 | 7479 |
| 597 | 20240226 | 092600 | 9750341200 | 24050 | 24050 | 24100 | 24000 | 5919 |
| 598 | 20240226 | 092500 | 9607976200 | 24050 | 24250 | 24300 | 24000 | 9453 |
| 599 | 20240226 | 092400 | 9379940700 | 24250 | 24400 | 24500 | 24050 | 10718 |
| 600 | 20240226 | 092300 | 9120007500 | 24500 | 24600 | 24600 | 24300 | 20995 |
| 601 | 20240226 | 092200 | 8606659550 | 24550 | 24400 | 24600 | 24400 | 24490 |
| 602 | 20240226 | 092100 | 8006581850 | 24400 | 24250 | 24450 | 24250 | 27537 |
| 603 | 20240226 | 092000 | 7336022350 | 24250 | 24150 | 24300 | 24100 | 16634 |
| 604 | 20240226 | 091900 | 6933506700 | 24150 | 24100 | 24250 | 24000 | 11615 |
| 605 | 20240226 | 091800 | 6652853000 | 24200 | 24000 | 24250 | 23900 | 24018 |
| 606 | 20240226 | 091700 | 6074335250 | 24000 | 23700 | 24000 | 23700 | 23168 |
| 607 | 20240226 | 091600 | 5522053900 | 23750 | 23700 | 23750 | 23650 | 5390 |
| 608 | 20240226 | 091500 | 5394366650 | 23700 | 23650 | 23750 | 23600 | 9270 |
| 609 | 20240226 | 091400 | 5174907400 | 23600 | 23500 | 23650 | 23450 | 10825 |
| 610 | 20240226 | 091300 | 4920033900 | 23500 | 23550 | 23600 | 23500 | 4622 |
| 611 | 20240226 | 091200 | 4811246250 | 23550 | 23500 | 23600 | 23500 | 5897 |
| 612 | 20240226 | 091100 | 4672481150 | 23500 | 23300 | 23550 | 23300 | 3116 |
| 613 | 20240226 | 091000 | 4599587100 | 23350 | 23600 | 23650 | 23200 | 26451 |
| 614 | 20240226 | 090900 | 3979253500 | 23600 | 23750 | 23750 | 23600 | 6939 |
| 615 | 20240226 | 090800 | 3815010100 | 23800 | 23850 | 23900 | 23700 | 9218 |
| 616 | 20240226 | 090700 | 3595649500 | 23800 | 23750 | 23900 | 23700 | 6298 |
| 617 | 20240226 | 090600 | 3445752300 | 23750 | 23750 | 23850 | 23650 | 5153 |
| 618 | 20240226 | 090500 | 3323398150 | 23750 | 23900 | 23950 | 23750 | 8170 |
| 619 | 20240226 | 090400 | 3128612150 | 23950 | 23700 | 23950 | 23700 | 7876 |
| 620 | 20240226 | 090300 | 2941078400 | 23700 | 23550 | 23800 | 23500 | 7269 |
| 621 | 20240226 | 090200 | 2769233800 | 23550 | 23950 | 24000 | 23500 | 36999 |
| 622 | 20240226 | 090100 | 1889342950 | 24000 | 23700 | 24200 | 23700 | 36548 |
| 623 | 20240226 | 090000 | 1014561900 | 23700 | 23650 | 23800 | 23550 | 42854 |