33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 25080 |
| 3 | 20240226 | 191000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20240226 | 190900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20240226 | 190800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20240226 | 190700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20240226 | 190600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20240226 | 190500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20240226 | 190400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20240226 | 190300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20240226 | 190200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20240226 | 190100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20240226 | 190000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20240226 | 185900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20240226 | 185800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20240226 | 185700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20240226 | 185600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20240226 | 185500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20240226 | 185400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20240226 | 185300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20240226 | 185200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20240226 | 185100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20240226 | 185000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20240226 | 184900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20240226 | 184800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20240226 | 184700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20240226 | 184600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20240226 | 184500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20240226 | 184400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20240226 | 184300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20240226 | 184200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20240226 | 184100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 25080 |
| 33 | 20240226 | 184000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20240226 | 183900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20240226 | 183800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20240226 | 183700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20240226 | 183600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20240226 | 183500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20240226 | 183400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20240226 | 183300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20240226 | 183200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20240226 | 183100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20240226 | 183000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20240226 | 182900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20240226 | 182800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20240226 | 182700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20240226 | 182600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20240226 | 182500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20240226 | 182400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20240226 | 182300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20240226 | 182200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20240226 | 182100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20240226 | 182000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20240226 | 181900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20240226 | 181800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20240226 | 181700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20240226 | 181600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20240226 | 181500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20240226 | 181400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20240226 | 181300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20240226 | 181200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20240226 | 181100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 25080 |
| 63 | 20240226 | 181000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20240226 | 180900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20240226 | 180800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20240226 | 180700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20240226 | 180600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20240226 | 180500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20240226 | 180400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20240226 | 180300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20240226 | 180200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20240226 | 180100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20240226 | 180000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20240226 | 175900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20240226 | 175800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20240226 | 175700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20240226 | 175600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20240226 | 175500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20240226 | 175400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20240226 | 175300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20240226 | 175200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20240226 | 175100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20240226 | 175000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20240226 | 174900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20240226 | 174800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20240226 | 174700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20240226 | 174600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20240226 | 174500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20240226 | 174400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20240226 | 174300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20240226 | 174200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20240226 | 174100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 25080 |
| 93 | 20240226 | 174000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20240226 | 173900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20240226 | 173800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20240226 | 173700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20240226 | 173600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20240226 | 173500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20240226 | 173400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20240226 | 173300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20240226 | 173200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20240226 | 173100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20240226 | 173000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20240226 | 172900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20240226 | 172800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20240226 | 172700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20240226 | 172600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20240226 | 172500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20240226 | 172400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20240226 | 172300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20240226 | 172200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20240226 | 172100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20240226 | 172000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20240226 | 171900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20240226 | 171800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20240226 | 171700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20240226 | 171600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20240226 | 171500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20240226 | 171400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20240226 | 171300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20240226 | 171200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20240226 | 171100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 25080 |
| 123 | 20240226 | 171000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20240226 | 170900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20240226 | 170800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20240226 | 170700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20240226 | 170600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20240226 | 170500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20240226 | 170400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20240226 | 170300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20240226 | 170200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20240226 | 170100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20240226 | 170000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20240226 | 165900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20240226 | 165800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20240226 | 165700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20240226 | 165600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20240226 | 165500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20240226 | 165400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20240226 | 165300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20240226 | 165200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20240226 | 165100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20240226 | 165000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20240226 | 164900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20240226 | 164800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20240226 | 164700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20240226 | 164600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20240226 | 164500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20240226 | 164400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20240226 | 164300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20240226 | 164200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20240226 | 164100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 25080 |
| 153 | 20240226 | 164000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20240226 | 163900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20240226 | 163800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20240226 | 163700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20240226 | 163600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20240226 | 163500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20240226 | 163400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20240226 | 163300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20240226 | 163200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20240226 | 163100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20240226 | 163000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20240226 | 162900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20240226 | 162800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20240226 | 162700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20240226 | 162600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20240226 | 162500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20240226 | 162400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20240226 | 162300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20240226 | 162200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20240226 | 162100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20240226 | 162000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20240226 | 161900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20240226 | 161800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20240226 | 161700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20240226 | 161600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20240226 | 161500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20240226 | 161400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20240226 | 161300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20240226 | 161200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20240226 | 161100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 25080 |
| 183 | 20240226 | 161000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 184 | 20240226 | 160900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 185 | 20240226 | 160800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20240226 | 160700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20240226 | 160600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 188 | 20240226 | 160500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 189 | 20240226 | 160400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 190 | 20240226 | 160300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 191 | 20240226 | 160200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 192 | 20240226 | 160100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 193 | 20240226 | 160000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 194 | 20240226 | 155900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 195 | 20240226 | 155800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 196 | 20240226 | 155700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 197 | 20240226 | 155600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 198 | 20240226 | 155500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 199 | 20240226 | 155400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 200 | 20240226 | 155300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 201 | 20240226 | 155200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 202 | 20240226 | 155100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 203 | 20240226 | 155000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 204 | 20240226 | 154900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 205 | 20240226 | 154800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 206 | 20240226 | 154700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 207 | 20240226 | 154600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 208 | 20240226 | 154500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 209 | 20240226 | 154400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 210 | 20240226 | 154300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 211 | 20240226 | 154200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 212 | 20240226 | 154100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 25080 |
| 213 | 20240226 | 154000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 214 | 20240226 | 153900 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 215 | 20240226 | 153800 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 216 | 20240226 | 153700 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 217 | 20240226 | 153600 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 218 | 20240226 | 153500 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 219 | 20240226 | 153400 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 220 | 20240226 | 153300 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 221 | 20240226 | 153200 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 222 | 20240226 | 153100 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 223 | 20240226 | 153000 | 29846037200 | 25500 | 25500 | 25500 | 25500 | 25080 |
| 224 | 20240226 | 152900 | 29206497200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20240226 | 152800 | 29206497200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20240226 | 152700 | 29206497200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20240226 | 152600 | 29206497200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20240226 | 152500 | 29206497200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 229 | 20240226 | 152400 | 29206497200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 230 | 20240226 | 152300 | 29206497200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20240226 | 152200 | 29206497200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20240226 | 152100 | 29206497200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 233 | 20240226 | 152000 | 29206497200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 234 | 20240226 | 151900 | 29206497200 | 25450 | 25400 | 25450 | 25350 | 2907 |
| 235 | 20240226 | 151800 | 29132598800 | 25450 | 25400 | 25450 | 25350 | 2118 |
| 236 | 20240226 | 151700 | 29078809950 | 25400 | 25400 | 25400 | 25350 | 1129 |
| 237 | 20240226 | 151600 | 29050134900 | 25400 | 25400 | 25450 | 25400 | 1003 |
| 238 | 20240226 | 151500 | 29024653250 | 25400 | 25350 | 25400 | 25350 | 2895 |
| 239 | 20240226 | 151400 | 28951187650 | 25350 | 25400 | 25400 | 25350 | 1783 |
| 240 | 20240226 | 151300 | 28905986600 | 25400 | 25400 | 25400 | 25350 | 998 |
| 241 | 20240226 | 151200 | 28880642100 | 25400 | 25400 | 25450 | 25400 | 2652 |
| 242 | 20240226 | 151100 | 28813226700 | 25400 | 25400 | 25450 | 25400 | 486 |
| 243 | 20240226 | 151000 | 28800875600 | 25450 | 25450 | 25450 | 25400 | 1958 |
| 244 | 20240226 | 150900 | 28751087000 | 25500 | 25400 | 25500 | 25400 | 3196 |
| 245 | 20240226 | 150800 | 28669676950 | 25400 | 25400 | 25450 | 25350 | 6228 |
| 246 | 20240226 | 150700 | 28511497150 | 25400 | 25500 | 25500 | 25400 | 2449 |
| 247 | 20240226 | 150600 | 28449161600 | 25500 | 25450 | 25500 | 25400 | 2335 |
| 248 | 20240226 | 150500 | 28389747000 | 25450 | 25400 | 25450 | 25350 | 4166 |
| 249 | 20240226 | 150400 | 28283924300 | 25350 | 25350 | 25400 | 25300 | 2436 |
| 250 | 20240226 | 150300 | 28222170100 | 25400 | 25400 | 25450 | 25400 | 1777 |
| 251 | 20240226 | 150200 | 28177031750 | 25400 | 25400 | 25400 | 25350 | 1341 |
| 252 | 20240226 | 150100 | 28142971150 | 25350 | 25400 | 25450 | 25350 | 2097 |
| 253 | 20240226 | 150000 | 28089687550 | 25400 | 25450 | 25450 | 25400 | 2878 |
| 254 | 20240226 | 145900 | 28016532050 | 25450 | 25400 | 25500 | 25400 | 1633 |
| 255 | 20240226 | 145800 | 27974972650 | 25400 | 25300 | 25400 | 25300 | 3547 |
| 256 | 20240226 | 145700 | 27885016650 | 25300 | 25100 | 25300 | 25100 | 1552 |
| 257 | 20240226 | 145600 | 27845852950 | 25100 | 25150 | 25200 | 25050 | 7319 |
| 258 | 20240226 | 145500 | 27662043150 | 25150 | 25200 | 25250 | 25100 | 6936 |
| 259 | 20240226 | 145400 | 27487483900 | 25250 | 25200 | 25250 | 25200 | 1811 |
| 260 | 20240226 | 145300 | 27441817050 | 25200 | 25200 | 25250 | 25200 | 2311 |
| 261 | 20240226 | 145200 | 27383558600 | 25250 | 25200 | 25250 | 25150 | 2453 |
| 262 | 20240226 | 145100 | 27321743150 | 25200 | 25200 | 25250 | 25150 | 1273 |
| 263 | 20240226 | 145000 | 27289692600 | 25200 | 25150 | 25200 | 25150 | 830 |
| 264 | 20240226 | 144900 | 27268777800 | 25150 | 25100 | 25200 | 25100 | 2526 |
| 265 | 20240226 | 144800 | 27205332450 | 25100 | 25100 | 25150 | 25050 | 3501 |
| 266 | 20240226 | 144700 | 27117488350 | 25100 | 25100 | 25150 | 25100 | 2985 |
| 267 | 20240226 | 144600 | 27042553600 | 25150 | 25200 | 25200 | 25100 | 2806 |
| 268 | 20240226 | 144500 | 26972003950 | 25200 | 25200 | 25200 | 25100 | 1959 |
| 269 | 20240226 | 144400 | 26922728750 | 25200 | 25250 | 25250 | 25150 | 2527 |
| 270 | 20240226 | 144300 | 26859020200 | 25250 | 25200 | 25250 | 25150 | 3160 |
| 271 | 20240226 | 144200 | 26779476150 | 25200 | 25250 | 25300 | 25200 | 1455 |
| 272 | 20240226 | 144100 | 26742765400 | 25300 | 25250 | 25300 | 25250 | 476 |
| 273 | 20240226 | 144000 | 26730734800 | 25300 | 25200 | 25300 | 25200 | 3013 |
| 274 | 20240226 | 143900 | 26654708850 | 25200 | 25250 | 25300 | 25200 | 2040 |
| 275 | 20240226 | 143800 | 26603196450 | 25250 | 25250 | 25250 | 25200 | 1557 |
| 276 | 20240226 | 143700 | 26563912350 | 25250 | 25300 | 25300 | 25250 | 836 |
| 277 | 20240226 | 143600 | 26542797200 | 25300 | 25250 | 25300 | 25050 | 10190 |
| 278 | 20240226 | 143500 | 26286415100 | 25250 | 25300 | 25300 | 25250 | 1363 |
| 279 | 20240226 | 143400 | 26251992750 | 25300 | 25300 | 25300 | 25250 | 76 |
| 280 | 20240226 | 143300 | 26250070500 | 25300 | 25300 | 25300 | 25250 | 1920 |
| 281 | 20240226 | 143200 | 26201569850 | 25300 | 25300 | 25300 | 25250 | 623 |
| 282 | 20240226 | 143100 | 26185812100 | 25300 | 25400 | 25400 | 25250 | 3207 |
| 283 | 20240226 | 143000 | 26104689850 | 25350 | 25350 | 25400 | 25350 | 293 |
| 284 | 20240226 | 142900 | 26097256050 | 25400 | 25300 | 25400 | 25300 | 1785 |
| 285 | 20240226 | 142800 | 26052052100 | 25300 | 25300 | 25350 | 25250 | 3702 |
| 286 | 20240226 | 142700 | 25958527400 | 25250 | 25250 | 25300 | 25250 | 369 |
| 287 | 20240226 | 142600 | 25949199000 | 25300 | 25300 | 25300 | 25250 | 1166 |
| 288 | 20240226 | 142500 | 25919707250 | 25300 | 25300 | 25350 | 25300 | 878 |
| 289 | 20240226 | 142400 | 25897475100 | 25300 | 25300 | 25350 | 25300 | 929 |
| 290 | 20240226 | 142300 | 25873963150 | 25300 | 25400 | 25400 | 25300 | 3826 |
| 291 | 20240226 | 142200 | 25776988500 | 25350 | 25400 | 25400 | 25350 | 729 |
| 292 | 20240226 | 142100 | 25758483050 | 25400 | 25400 | 25400 | 25350 | 286 |
| 293 | 20240226 | 142000 | 25751226300 | 25350 | 25350 | 25400 | 25350 | 551 |
| 294 | 20240226 | 141900 | 25737252600 | 25350 | 25350 | 25400 | 25350 | 1074 |
| 295 | 20240226 | 141800 | 25710015300 | 25400 | 25350 | 25400 | 25350 | 295 |
| 296 | 20240226 | 141700 | 25702530600 | 25350 | 25350 | 25400 | 25350 | 566 |
| 297 | 20240226 | 141600 | 25688172800 | 25350 | 25400 | 25400 | 25300 | 3473 |
| 298 | 20240226 | 141500 | 25600139900 | 25400 | 25350 | 25400 | 25350 | 319 |
| 299 | 20240226 | 141400 | 25592042600 | 25350 | 25350 | 25400 | 25350 | 608 |
| 300 | 20240226 | 141300 | 25576626200 | 25350 | 25250 | 25400 | 25250 | 1317 |
| 301 | 20240226 | 141200 | 25543289550 | 25250 | 25400 | 25400 | 25250 | 7677 |
| 302 | 20240226 | 141100 | 25349011600 | 25350 | 25400 | 25400 | 25350 | 670 |
| 303 | 20240226 | 141000 | 25332015950 | 25400 | 25400 | 25400 | 25350 | 453 |
| 304 | 20240226 | 140900 | 25320524900 | 25400 | 25400 | 25400 | 25350 | 844 |
| 305 | 20240226 | 140800 | 25299121800 | 25400 | 25450 | 25450 | 25350 | 2402 |
| 306 | 20240226 | 140700 | 25238109750 | 25500 | 25500 | 25550 | 25400 | 3714 |
| 307 | 20240226 | 140600 | 25143479150 | 25550 | 25500 | 25550 | 25500 | 613 |
| 308 | 20240226 | 140500 | 25127842750 | 25500 | 25550 | 25550 | 25500 | 1477 |
| 309 | 20240226 | 140400 | 25090173950 | 25550 | 25500 | 25550 | 25500 | 319 |
| 310 | 20240226 | 140300 | 25082028050 | 25550 | 25600 | 25600 | 25500 | 616 |
| 311 | 20240226 | 140200 | 25066272300 | 25600 | 25550 | 25600 | 25500 | 1766 |
| 312 | 20240226 | 140100 | 25021144800 | 25550 | 25500 | 25550 | 25500 | 797 |
| 313 | 20240226 | 140000 | 25000812950 | 25550 | 25500 | 25550 | 25500 | 253 |
| 314 | 20240226 | 135900 | 24994352750 | 25550 | 25550 | 25600 | 25500 | 4032 |
| 315 | 20240226 | 135800 | 24891343850 | 25600 | 25550 | 25600 | 25550 | 1140 |
| 316 | 20240226 | 135700 | 24862206150 | 25600 | 25550 | 25600 | 25550 | 277 |
| 317 | 20240226 | 135600 | 24855121100 | 25550 | 25550 | 25600 | 25550 | 1265 |
| 318 | 20240226 | 135500 | 24822795900 | 25600 | 25550 | 25600 | 25550 | 3116 |
| 319 | 20240226 | 135400 | 24743171900 | 25600 | 25600 | 25600 | 25550 | 212 |
| 320 | 20240226 | 135300 | 24737747050 | 25600 | 25500 | 25600 | 25500 | 1995 |
| 321 | 20240226 | 135200 | 24686763000 | 25500 | 25600 | 25600 | 25450 | 1518 |
| 322 | 20240226 | 135100 | 24647998300 | 25600 | 25550 | 25650 | 25550 | 2159 |
| 323 | 20240226 | 135000 | 24592727650 | 25500 | 25450 | 25600 | 25450 | 7413 |
| 324 | 20240226 | 134900 | 24403836650 | 25450 | 25500 | 25500 | 25450 | 1575 |
| 325 | 20240226 | 134800 | 24363748600 | 25500 | 25450 | 25500 | 25450 | 285 |
| 326 | 20240226 | 134700 | 24356487450 | 25450 | 25500 | 25500 | 25450 | 104 |
| 327 | 20240226 | 134600 | 24353835550 | 25500 | 25500 | 25500 | 25450 | 236 |
| 328 | 20240226 | 134500 | 24347827500 | 25500 | 25450 | 25500 | 25450 | 324 |
| 329 | 20240226 | 134400 | 24339570800 | 25450 | 25450 | 25500 | 25450 | 857 |
| 330 | 20240226 | 134300 | 24317756200 | 25450 | 25500 | 25500 | 25450 | 287 |
| 331 | 20240226 | 134200 | 24310451800 | 25450 | 25500 | 25500 | 25450 | 987 |
| 332 | 20240226 | 134100 | 24285323800 | 25500 | 25500 | 25500 | 25450 | 185 |
| 333 | 20240226 | 134000 | 24280612550 | 25450 | 25500 | 25500 | 25450 | 778 |
| 334 | 20240226 | 133900 | 24260791800 | 25500 | 25450 | 25500 | 25450 | 260 |
| 335 | 20240226 | 133800 | 24254163850 | 25450 | 25500 | 25500 | 25450 | 811 |
| 336 | 20240226 | 133700 | 24233519100 | 25500 | 25450 | 25500 | 25450 | 438 |
| 337 | 20240226 | 133600 | 24222360700 | 25450 | 25500 | 25500 | 25450 | 867 |
| 338 | 20240226 | 133500 | 24200272300 | 25500 | 25450 | 25500 | 25450 | 177 |
| 339 | 20240226 | 133400 | 24195762400 | 25450 | 25500 | 25500 | 25450 | 646 |
| 340 | 20240226 | 133300 | 24179291050 | 25500 | 25500 | 25500 | 25450 | 245 |
| 341 | 20240226 | 133200 | 24173049450 | 25500 | 25450 | 25550 | 25450 | 1866 |
| 342 | 20240226 | 133100 | 24125461650 | 25500 | 25450 | 25500 | 25450 | 375 |
| 343 | 20240226 | 133000 | 24115913500 | 25400 | 25400 | 25400 | 25350 | 991 |
| 344 | 20240226 | 132900 | 24090742600 | 25400 | 25350 | 25400 | 25350 | 412 |
| 345 | 20240226 | 132800 | 24080296800 | 25400 | 25450 | 25500 | 25400 | 4187 |
| 346 | 20240226 | 132700 | 23973805300 | 25500 | 25550 | 25550 | 25450 | 1933 |
| 347 | 20240226 | 132600 | 23924509700 | 25500 | 25550 | 25550 | 25500 | 1506 |
| 348 | 20240226 | 132500 | 23886094750 | 25550 | 25550 | 25550 | 25550 | 797 |
| 349 | 20240226 | 132400 | 23865731400 | 25550 | 25550 | 25550 | 25500 | 75 |
| 350 | 20240226 | 132300 | 23863817950 | 25550 | 25500 | 25550 | 25500 | 450 |
| 351 | 20240226 | 132200 | 23852333100 | 25550 | 25500 | 25550 | 25500 | 345 |
| 352 | 20240226 | 132100 | 23843529100 | 25550 | 25550 | 25550 | 25500 | 1681 |
| 353 | 20240226 | 132000 | 23800645200 | 25550 | 25550 | 25550 | 25550 | 329 |
| 354 | 20240226 | 131900 | 23792239250 | 25550 | 25550 | 25550 | 25550 | 256 |
| 355 | 20240226 | 131800 | 23785698450 | 25550 | 25550 | 25550 | 25500 | 551 |
| 356 | 20240226 | 131700 | 23771631450 | 25550 | 25550 | 25550 | 25500 | 176 |
| 357 | 20240226 | 131600 | 23767135250 | 25550 | 25500 | 25550 | 25500 | 509 |
| 358 | 20240226 | 131500 | 23754149400 | 25550 | 25550 | 25550 | 25500 | 326 |
| 359 | 20240226 | 131400 | 23745827050 | 25600 | 25550 | 25600 | 25500 | 1915 |
| 360 | 20240226 | 131300 | 23696963550 | 25600 | 25600 | 25600 | 25550 | 313 |
| 361 | 20240226 | 131200 | 23688958150 | 25600 | 25550 | 25600 | 25550 | 973 |
| 362 | 20240226 | 131100 | 23664097350 | 25550 | 25500 | 25550 | 25500 | 429 |
| 363 | 20240226 | 131000 | 23653149950 | 25550 | 25500 | 25550 | 25500 | 510 |
| 364 | 20240226 | 130900 | 23640125250 | 25500 | 25550 | 25550 | 25500 | 795 |
| 365 | 20240226 | 130800 | 23619833250 | 25550 | 25550 | 25600 | 25550 | 250 |
| 366 | 20240226 | 130700 | 23613445350 | 25550 | 25600 | 25600 | 25550 | 510 |
| 367 | 20240226 | 130600 | 23600413250 | 25600 | 25550 | 25600 | 25500 | 1671 |
| 368 | 20240226 | 130500 | 23557723700 | 25600 | 25600 | 25600 | 25550 | 1397 |
| 369 | 20240226 | 130400 | 23522010550 | 25600 | 25600 | 25600 | 25550 | 999 |
| 370 | 20240226 | 130300 | 23496443050 | 25600 | 25600 | 25600 | 25600 | 501 |
| 371 | 20240226 | 130200 | 23483617450 | 25550 | 25600 | 25600 | 25550 | 859 |
| 372 | 20240226 | 130100 | 23461635200 | 25600 | 25550 | 25600 | 25550 | 632 |
| 373 | 20240226 | 130000 | 23445483100 | 25550 | 25600 | 25600 | 25550 | 189 |
| 374 | 20240226 | 125900 | 23440652850 | 25600 | 25600 | 25600 | 25550 | 351 |
| 375 | 20240226 | 125800 | 23431674650 | 25550 | 25600 | 25600 | 25550 | 405 |
| 376 | 20240226 | 125700 | 23421315550 | 25550 | 25550 | 25600 | 25550 | 493 |
| 377 | 20240226 | 125600 | 23408700650 | 25600 | 25550 | 25600 | 25500 | 375 |
| 378 | 20240226 | 125500 | 23399108350 | 25550 | 25550 | 25600 | 25500 | 643 |
| 379 | 20240226 | 125400 | 23382681300 | 25550 | 25550 | 25650 | 25550 | 344 |
| 380 | 20240226 | 125300 | 23373876050 | 25550 | 25650 | 25700 | 25550 | 4990 |
| 381 | 20240226 | 125200 | 23246005950 | 25650 | 25700 | 25700 | 25650 | 315 |
| 382 | 20240226 | 125100 | 23237913550 | 25700 | 25700 | 25700 | 25650 | 2032 |
| 383 | 20240226 | 125000 | 23185695000 | 25700 | 25700 | 25700 | 25650 | 749 |
| 384 | 20240226 | 124900 | 23166448450 | 25700 | 25700 | 25700 | 25650 | 3170 |
| 385 | 20240226 | 124800 | 23085006100 | 25650 | 25650 | 25700 | 25650 | 561 |
| 386 | 20240226 | 124700 | 23070615950 | 25650 | 25600 | 25700 | 25600 | 2939 |
| 387 | 20240226 | 124600 | 22995229550 | 25650 | 25550 | 25650 | 25500 | 3295 |
| 388 | 20240226 | 124500 | 22910965850 | 25550 | 25500 | 25550 | 25500 | 1314 |
| 389 | 20240226 | 124400 | 22877451900 | 25550 | 25550 | 25550 | 25500 | 523 |
| 390 | 20240226 | 124300 | 22864106400 | 25550 | 25450 | 25550 | 25450 | 1638 |
| 391 | 20240226 | 124200 | 22822322350 | 25450 | 25450 | 25500 | 25450 | 274 |
| 392 | 20240226 | 124100 | 22815344700 | 25450 | 25500 | 25500 | 25450 | 497 |
| 393 | 20240226 | 124000 | 22802691550 | 25500 | 25450 | 25500 | 25450 | 1008 |
| 394 | 20240226 | 123900 | 22777032200 | 25500 | 25500 | 25500 | 25450 | 546 |
| 395 | 20240226 | 123800 | 22763112100 | 25500 | 25500 | 25550 | 25500 | 615 |
| 396 | 20240226 | 123700 | 22747429200 | 25500 | 25500 | 25550 | 25500 | 627 |
| 397 | 20240226 | 123600 | 22731433700 | 25500 | 25500 | 25500 | 25500 | 1501 |
| 398 | 20240226 | 123500 | 22693158200 | 25500 | 25500 | 25500 | 25450 | 555 |
| 399 | 20240226 | 123400 | 22679005850 | 25500 | 25500 | 25500 | 25450 | 344 |
| 400 | 20240226 | 123300 | 22670236650 | 25500 | 25500 | 25500 | 25450 | 340 |
| 401 | 20240226 | 123200 | 22661568900 | 25500 | 25500 | 25550 | 25450 | 807 |
| 402 | 20240226 | 123100 | 22640979600 | 25450 | 25500 | 25500 | 25450 | 1258 |
| 403 | 20240226 | 123000 | 22608928100 | 25500 | 25350 | 25550 | 25350 | 3863 |
| 404 | 20240226 | 122900 | 22510607550 | 25350 | 25250 | 25350 | 25250 | 3687 |
| 405 | 20240226 | 122800 | 22417287250 | 25250 | 25300 | 25300 | 25250 | 755 |
| 406 | 20240226 | 122700 | 22398193400 | 25300 | 25300 | 25350 | 25300 | 3412 |
| 407 | 20240226 | 122600 | 22311849800 | 25350 | 25300 | 25350 | 25300 | 709 |
| 408 | 20240226 | 122500 | 22293906800 | 25300 | 25350 | 25350 | 25300 | 1187 |
| 409 | 20240226 | 122400 | 22263859500 | 25350 | 25350 | 25350 | 25300 | 1812 |
| 410 | 20240226 | 122300 | 22218006800 | 25350 | 25350 | 25350 | 25300 | 1245 |
| 411 | 20240226 | 122200 | 22186450050 | 25400 | 25350 | 25400 | 25350 | 1508 |
| 412 | 20240226 | 122100 | 22148217200 | 25350 | 25400 | 25400 | 25350 | 214 |
| 413 | 20240226 | 122000 | 22142788600 | 25400 | 25400 | 25400 | 25350 | 1013 |
| 414 | 20240226 | 121900 | 22117100500 | 25400 | 25350 | 25400 | 25350 | 796 |
| 415 | 20240226 | 121800 | 22096906500 | 25350 | 25400 | 25400 | 25350 | 1495 |
| 416 | 20240226 | 121700 | 22058960550 | 25400 | 25450 | 25450 | 25400 | 360 |
| 417 | 20240226 | 121600 | 22049815950 | 25400 | 25400 | 25450 | 25350 | 1978 |
| 418 | 20240226 | 121500 | 21999554000 | 25400 | 25400 | 25450 | 25350 | 417 |
| 419 | 20240226 | 121400 | 21988963600 | 25400 | 25400 | 25400 | 25350 | 2522 |
| 420 | 20240226 | 121300 | 21924969900 | 25350 | 25400 | 25450 | 25350 | 3095 |
| 421 | 20240226 | 121200 | 21846362100 | 25400 | 25500 | 25500 | 25400 | 3937 |
| 422 | 20240226 | 121100 | 21746213800 | 25500 | 25550 | 25550 | 25450 | 317 |
| 423 | 20240226 | 121000 | 21738131550 | 25500 | 25550 | 25550 | 25500 | 2161 |
| 424 | 20240226 | 120900 | 21683022100 | 25500 | 25550 | 25550 | 25500 | 1384 |
| 425 | 20240226 | 120800 | 21647725300 | 25550 | 25500 | 25550 | 25500 | 1115 |
| 426 | 20240226 | 120700 | 21619263500 | 25500 | 25550 | 25600 | 25500 | 476 |
| 427 | 20240226 | 120600 | 21607109600 | 25550 | 25550 | 25600 | 25550 | 1153 |
| 428 | 20240226 | 120500 | 21577644950 | 25550 | 25600 | 25600 | 25550 | 1093 |
| 429 | 20240226 | 120400 | 21549716000 | 25600 | 25650 | 25700 | 25550 | 3286 |
| 430 | 20240226 | 120300 | 21465516000 | 25700 | 25700 | 25700 | 25650 | 408 |
| 431 | 20240226 | 120200 | 21455044900 | 25650 | 25700 | 25750 | 25650 | 309 |
| 432 | 20240226 | 120100 | 21447099900 | 25700 | 25750 | 25750 | 25700 | 1576 |
| 433 | 20240226 | 120000 | 21406589000 | 25700 | 25700 | 25750 | 25700 | 1691 |
| 434 | 20240226 | 115900 | 21363127250 | 25750 | 25700 | 25750 | 25700 | 1629 |
| 435 | 20240226 | 115800 | 21321211350 | 25700 | 25650 | 25700 | 25650 | 1699 |
| 436 | 20240226 | 115700 | 21277606050 | 25600 | 25800 | 25800 | 25550 | 6828 |
| 437 | 20240226 | 115600 | 21102209350 | 25750 | 25750 | 25800 | 25750 | 2352 |
| 438 | 20240226 | 115500 | 21041533000 | 25800 | 25700 | 25800 | 25700 | 2436 |
| 439 | 20240226 | 115400 | 20978787000 | 25750 | 25750 | 25800 | 25700 | 2068 |
| 440 | 20240226 | 115300 | 20925564550 | 25750 | 25750 | 25850 | 25750 | 8027 |
| 441 | 20240226 | 115200 | 20718417850 | 25800 | 25550 | 25800 | 25550 | 23734 |
| 442 | 20240226 | 115100 | 20108896400 | 25550 | 25600 | 25600 | 25550 | 515 |
| 443 | 20240226 | 115000 | 20095724050 | 25550 | 25650 | 25650 | 25550 | 758 |
| 444 | 20240226 | 114900 | 20076330500 | 25600 | 25600 | 25600 | 25600 | 1416 |
| 445 | 20240226 | 114800 | 20040080900 | 25550 | 25650 | 25650 | 25550 | 1053 |
| 446 | 20240226 | 114700 | 20013120750 | 25600 | 25600 | 25650 | 25600 | 2195 |
| 447 | 20240226 | 114600 | 19956923900 | 25600 | 25550 | 25600 | 25550 | 2008 |
| 448 | 20240226 | 114500 | 19905547500 | 25500 | 25500 | 25550 | 25500 | 708 |
| 449 | 20240226 | 114400 | 19887474700 | 25500 | 25500 | 25550 | 25500 | 670 |
| 450 | 20240226 | 114300 | 19870386800 | 25450 | 25450 | 25500 | 25400 | 871 |
| 451 | 20240226 | 114200 | 19848223250 | 25500 | 25500 | 25550 | 25500 | 1156 |
| 452 | 20240226 | 114100 | 19818736800 | 25500 | 25450 | 25500 | 25450 | 380 |
| 453 | 20240226 | 114000 | 19809057550 | 25400 | 25400 | 25450 | 25350 | 1043 |
| 454 | 20240226 | 113900 | 19782559800 | 25400 | 25400 | 25450 | 25400 | 517 |
| 455 | 20240226 | 113800 | 19769424050 | 25400 | 25400 | 25400 | 25400 | 1546 |
| 456 | 20240226 | 113700 | 19730155650 | 25450 | 25450 | 25450 | 25400 | 419 |
| 457 | 20240226 | 113600 | 19719497950 | 25450 | 25450 | 25500 | 25400 | 486 |
| 458 | 20240226 | 113500 | 19707128900 | 25400 | 25450 | 25450 | 25400 | 299 |
| 459 | 20240226 | 113400 | 19699528800 | 25450 | 25500 | 25500 | 25400 | 5057 |
| 460 | 20240226 | 113300 | 19570925700 | 25450 | 25500 | 25500 | 25450 | 403 |
| 461 | 20240226 | 113200 | 19560666650 | 25500 | 25450 | 25500 | 25450 | 859 |
| 462 | 20240226 | 113100 | 19538771250 | 25500 | 25550 | 25550 | 25450 | 2241 |
| 463 | 20240226 | 113000 | 19481594600 | 25550 | 25600 | 25600 | 25550 | 2303 |
| 464 | 20240226 | 112900 | 19422669650 | 25550 | 25500 | 25600 | 25500 | 1979 |
| 465 | 20240226 | 112800 | 19372113600 | 25500 | 25450 | 25550 | 25450 | 1702 |
| 466 | 20240226 | 112700 | 19328702900 | 25450 | 25500 | 25500 | 25450 | 974 |
| 467 | 20240226 | 112600 | 19303885600 | 25500 | 25500 | 25550 | 25450 | 1748 |
| 468 | 20240226 | 112500 | 19259304750 | 25500 | 25500 | 25550 | 25500 | 603 |
| 469 | 20240226 | 112400 | 19243922350 | 25550 | 25550 | 25550 | 25500 | 1265 |
| 470 | 20240226 | 112300 | 19211659000 | 25600 | 25550 | 25600 | 25500 | 976 |
| 471 | 20240226 | 112200 | 19186726850 | 25500 | 25600 | 25600 | 25500 | 3287 |
| 472 | 20240226 | 112100 | 19102764600 | 25600 | 25550 | 25600 | 25550 | 394 |
| 473 | 20240226 | 112000 | 19092690050 | 25550 | 25600 | 25600 | 25550 | 1044 |
| 474 | 20240226 | 111900 | 19065981250 | 25600 | 25600 | 25600 | 25550 | 2276 |
| 475 | 20240226 | 111800 | 19007726300 | 25600 | 25550 | 25600 | 25550 | 1314 |
| 476 | 20240226 | 111700 | 18974148800 | 25550 | 25550 | 25600 | 25550 | 565 |
| 477 | 20240226 | 111600 | 18959695200 | 25600 | 25550 | 25600 | 25550 | 484 |
| 478 | 20240226 | 111500 | 18947308850 | 25550 | 25550 | 25550 | 25550 | 796 |
| 479 | 20240226 | 111400 | 18926971050 | 25500 | 25500 | 25550 | 25500 | 696 |
| 480 | 20240226 | 111300 | 18909216650 | 25550 | 25550 | 25550 | 25500 | 419 |
| 481 | 20240226 | 111200 | 18898520100 | 25550 | 25550 | 25600 | 25500 | 635 |
| 482 | 20240226 | 111100 | 18882291350 | 25550 | 25450 | 25600 | 25450 | 2913 |
| 483 | 20240226 | 111000 | 18807984850 | 25500 | 25450 | 25500 | 25400 | 1117 |
| 484 | 20240226 | 110900 | 18779549550 | 25400 | 25500 | 25500 | 25400 | 2322 |
| 485 | 20240226 | 110800 | 18720488900 | 25500 | 25450 | 25500 | 25400 | 1777 |
| 486 | 20240226 | 110700 | 18675253250 | 25450 | 25450 | 25450 | 25400 | 565 |
| 487 | 20240226 | 110600 | 18660881450 | 25450 | 25400 | 25450 | 25400 | 1306 |
| 488 | 20240226 | 110500 | 18627646850 | 25400 | 25450 | 25450 | 25400 | 1325 |
| 489 | 20240226 | 110400 | 18593969650 | 25400 | 25400 | 25450 | 25400 | 1392 |
| 490 | 20240226 | 110300 | 18558608750 | 25400 | 25450 | 25450 | 25400 | 946 |
| 491 | 20240226 | 110200 | 18534543250 | 25450 | 25450 | 25450 | 25400 | 1027 |
| 492 | 20240226 | 110100 | 18508408500 | 25450 | 25400 | 25450 | 25400 | 730 |
| 493 | 20240226 | 110000 | 18489851950 | 25400 | 25500 | 25500 | 25400 | 1567 |
| 494 | 20240226 | 105900 | 18449992200 | 25400 | 25500 | 25500 | 25400 | 2116 |
| 495 | 20240226 | 105800 | 18396130600 | 25500 | 25450 | 25550 | 25450 | 1634 |
| 496 | 20240226 | 105700 | 18354479000 | 25450 | 25400 | 25450 | 25400 | 2379 |
| 497 | 20240226 | 105600 | 18294002400 | 25450 | 25550 | 25550 | 25400 | 2931 |
| 498 | 20240226 | 105500 | 18219413500 | 25500 | 25550 | 25650 | 25500 | 4648 |
| 499 | 20240226 | 105400 | 18100654200 | 25550 | 25650 | 25700 | 25550 | 4586 |
| 500 | 20240226 | 105300 | 17983156400 | 25650 | 25800 | 25800 | 25600 | 16893 |
| 501 | 20240226 | 105200 | 17548754950 | 25750 | 25650 | 25800 | 25650 | 11050 |
| 502 | 20240226 | 105100 | 17264371800 | 25700 | 25600 | 25700 | 25550 | 9492 |
| 503 | 20240226 | 105000 | 17021172700 | 25550 | 25600 | 25650 | 25500 | 8302 |
| 504 | 20240226 | 104900 | 16808708800 | 25600 | 25400 | 25600 | 25350 | 16702 |
| 505 | 20240226 | 104800 | 16382715400 | 25400 | 25400 | 25450 | 25400 | 3060 |
| 506 | 20240226 | 104700 | 16304983400 | 25400 | 25350 | 25450 | 25300 | 7575 |
| 507 | 20240226 | 104600 | 16112716000 | 25350 | 25300 | 25350 | 25300 | 2716 |
| 508 | 20240226 | 104500 | 16043956900 | 25350 | 25400 | 25400 | 25250 | 3159 |
| 509 | 20240226 | 104400 | 15964000800 | 25450 | 25400 | 25450 | 25350 | 2622 |
| 510 | 20240226 | 104300 | 15897402450 | 25400 | 25300 | 25400 | 25300 | 1504 |
| 511 | 20240226 | 104200 | 15859255600 | 25300 | 25300 | 25400 | 25300 | 3221 |
| 512 | 20240226 | 104100 | 15777685050 | 25250 | 25250 | 25300 | 25200 | 616 |
| 513 | 20240226 | 104000 | 15762129000 | 25250 | 25200 | 25250 | 25200 | 505 |
| 514 | 20240226 | 103900 | 15749392000 | 25200 | 25250 | 25300 | 25150 | 5856 |
| 515 | 20240226 | 103800 | 15601648900 | 25300 | 25300 | 25300 | 25250 | 1571 |
| 516 | 20240226 | 103700 | 15561970150 | 25300 | 25300 | 25350 | 25250 | 3833 |
| 517 | 20240226 | 103600 | 15464998650 | 25300 | 25450 | 25500 | 25300 | 5653 |
| 518 | 20240226 | 103500 | 15321525600 | 25500 | 25450 | 25500 | 25400 | 7721 |
| 519 | 20240226 | 103400 | 15124906750 | 25500 | 25450 | 25500 | 25450 | 1962 |
| 520 | 20240226 | 103300 | 15074916900 | 25450 | 25450 | 25450 | 25400 | 4442 |
| 521 | 20240226 | 103200 | 14961899400 | 25450 | 25450 | 25500 | 25450 | 4363 |
| 522 | 20240226 | 103100 | 14850744300 | 25450 | 25450 | 25500 | 25450 | 7428 |
| 523 | 20240226 | 103000 | 14661690500 | 25400 | 25350 | 25450 | 25350 | 2952 |
| 524 | 20240226 | 102900 | 14586736600 | 25350 | 25400 | 25400 | 25350 | 2247 |
| 525 | 20240226 | 102800 | 14529680000 | 25400 | 25500 | 25500 | 25350 | 21945 |
| 526 | 20240226 | 102700 | 13971163450 | 25500 | 25400 | 25500 | 25400 | 14882 |
| 527 | 20240226 | 102600 | 13592411150 | 25400 | 25400 | 25400 | 25350 | 7064 |
| 528 | 20240226 | 102500 | 13413056350 | 25350 | 25300 | 25400 | 25250 | 11422 |
| 529 | 20240226 | 102400 | 13123855100 | 25300 | 25250 | 25300 | 25200 | 4192 |
| 530 | 20240226 | 102300 | 13017989100 | 25250 | 25250 | 25250 | 25200 | 4142 |
| 531 | 20240226 | 102200 | 12913422400 | 25250 | 25150 | 25250 | 25100 | 5935 |
| 532 | 20240226 | 102100 | 12763928200 | 25150 | 25150 | 25150 | 25100 | 658 |
| 533 | 20240226 | 102000 | 12747379700 | 25150 | 25150 | 25200 | 25100 | 3218 |
| 534 | 20240226 | 101900 | 12666382800 | 25150 | 25050 | 25150 | 25050 | 2326 |
| 535 | 20240226 | 101800 | 12607997500 | 25050 | 25000 | 25100 | 25000 | 1615 |
| 536 | 20240226 | 101700 | 12567569000 | 24950 | 25100 | 25100 | 24900 | 2046 |
| 537 | 20240226 | 101600 | 12516419900 | 25100 | 25100 | 25100 | 25050 | 645 |
| 538 | 20240226 | 101500 | 12500241400 | 25100 | 25150 | 25150 | 25100 | 1665 |
| 539 | 20240226 | 101400 | 12458418050 | 25150 | 25050 | 25200 | 25050 | 2851 |
| 540 | 20240226 | 101300 | 12386810850 | 25050 | 25000 | 25100 | 24950 | 7150 |
| 541 | 20240226 | 101200 | 12208008550 | 24950 | 25000 | 25000 | 24950 | 1736 |
| 542 | 20240226 | 101100 | 12164674700 | 24950 | 24900 | 25050 | 24900 | 1747 |
| 543 | 20240226 | 101000 | 12121064900 | 24900 | 24950 | 25000 | 24900 | 1326 |
| 544 | 20240226 | 100900 | 12088020700 | 24900 | 24900 | 24950 | 24900 | 1245 |
| 545 | 20240226 | 100800 | 12057006650 | 24950 | 25050 | 25050 | 24950 | 2080 |
| 546 | 20240226 | 100700 | 12005068150 | 25050 | 25150 | 25150 | 25050 | 1958 |
| 547 | 20240226 | 100600 | 11955917250 | 25150 | 25150 | 25200 | 25150 | 2580 |
| 548 | 20240226 | 100500 | 11890944400 | 25150 | 25200 | 25200 | 25150 | 2920 |
| 549 | 20240226 | 100400 | 11817470700 | 25200 | 25100 | 25200 | 25100 | 1927 |
| 550 | 20240226 | 100300 | 11769029500 | 25100 | 25000 | 25100 | 25000 | 2188 |
| 551 | 20240226 | 100200 | 11714187100 | 25000 | 25000 | 25050 | 24950 | 1847 |
| 552 | 20240226 | 100100 | 11668020000 | 25000 | 24900 | 25000 | 24850 | 2943 |
| 553 | 20240226 | 100000 | 11594619800 | 24900 | 24850 | 24900 | 24850 | 2130 |
| 554 | 20240226 | 095900 | 11541647600 | 24850 | 24950 | 24950 | 24850 | 922 |
| 555 | 20240226 | 095800 | 11518701450 | 24900 | 24900 | 24950 | 24850 | 2027 |
| 556 | 20240226 | 095700 | 11468223300 | 24900 | 24900 | 24950 | 24850 | 1736 |
| 557 | 20240226 | 095600 | 11424972950 | 24900 | 24850 | 24950 | 24800 | 5344 |
| 558 | 20240226 | 095500 | 11292222500 | 24850 | 24900 | 24950 | 24800 | 3964 |
| 559 | 20240226 | 095400 | 11193596200 | 24950 | 25000 | 25000 | 24800 | 5670 |
| 560 | 20240226 | 095300 | 11052532600 | 25000 | 25050 | 25050 | 24850 | 13642 |
| 561 | 20240226 | 095200 | 10711838450 | 25050 | 25100 | 25150 | 25050 | 2568 |
| 562 | 20240226 | 095100 | 10647390450 | 25150 | 25150 | 25150 | 25050 | 4262 |
| 563 | 20240226 | 095000 | 10540424800 | 25150 | 25300 | 25300 | 25100 | 7995 |
| 564 | 20240226 | 094900 | 10338828000 | 25250 | 25300 | 25300 | 25250 | 2467 |
| 565 | 20240226 | 094800 | 10276480600 | 25300 | 25250 | 25300 | 25200 | 2966 |
| 566 | 20240226 | 094700 | 10201568600 | 25300 | 25300 | 25350 | 25200 | 13893 |
| 567 | 20240226 | 094600 | 9850115400 | 25300 | 25250 | 25300 | 25200 | 7404 |
| 568 | 20240226 | 094500 | 9662923700 | 25250 | 25200 | 25300 | 25150 | 10473 |
| 569 | 20240226 | 094400 | 9398723100 | 25200 | 25200 | 25200 | 25150 | 2093 |
| 570 | 20240226 | 094300 | 9346042450 | 25150 | 25150 | 25200 | 25100 | 4245 |
| 571 | 20240226 | 094200 | 9239334900 | 25200 | 25050 | 25200 | 25000 | 5332 |
| 572 | 20240226 | 094100 | 9105400850 | 25050 | 25050 | 25100 | 25000 | 1560 |
| 573 | 20240226 | 094000 | 9066326050 | 25000 | 25100 | 25100 | 25000 | 4726 |
| 574 | 20240226 | 093900 | 8948047900 | 25050 | 25050 | 25100 | 25000 | 1788 |
| 575 | 20240226 | 093800 | 8903322000 | 25050 | 25100 | 25100 | 25000 | 4443 |
| 576 | 20240226 | 093700 | 8792134250 | 25100 | 25050 | 25100 | 25050 | 735 |
| 577 | 20240226 | 093600 | 8773706550 | 25100 | 25050 | 25150 | 25050 | 4605 |
| 578 | 20240226 | 093500 | 8658139350 | 25100 | 24950 | 25100 | 24900 | 7549 |
| 579 | 20240226 | 093400 | 8469682300 | 24950 | 24950 | 24950 | 24900 | 3449 |
| 580 | 20240226 | 093300 | 8383736300 | 24950 | 24950 | 25000 | 24900 | 5852 |
| 581 | 20240226 | 093200 | 8237715900 | 24950 | 25000 | 25000 | 24950 | 3423 |
| 582 | 20240226 | 093100 | 8152288550 | 25000 | 25050 | 25050 | 25000 | 5842 |
| 583 | 20240226 | 093000 | 8006196850 | 25050 | 25000 | 25100 | 25000 | 1722 |
| 584 | 20240226 | 092900 | 7963058400 | 25050 | 25150 | 25200 | 25000 | 5587 |
| 585 | 20240226 | 092800 | 7822851450 | 25150 | 25050 | 25300 | 25050 | 25382 |
| 586 | 20240226 | 092700 | 7183255450 | 25100 | 25100 | 25150 | 25050 | 10824 |
| 587 | 20240226 | 092600 | 6911784550 | 25100 | 25050 | 25150 | 25000 | 14362 |
| 588 | 20240226 | 092500 | 6551385000 | 25000 | 24950 | 25050 | 24950 | 3418 |
| 589 | 20240226 | 092400 | 6465944100 | 24950 | 24950 | 25000 | 24900 | 3082 |
| 590 | 20240226 | 092300 | 6389100800 | 25000 | 24850 | 25000 | 24850 | 3623 |
| 591 | 20240226 | 092200 | 6298799950 | 24900 | 24900 | 25000 | 24850 | 6935 |
| 592 | 20240226 | 092100 | 6125967750 | 24950 | 25100 | 25150 | 24900 | 13806 |
| 593 | 20240226 | 092000 | 5780456400 | 25100 | 24900 | 25150 | 24850 | 25289 |
| 594 | 20240226 | 091900 | 5147593700 | 24850 | 24800 | 24850 | 24700 | 19133 |
| 595 | 20240226 | 091800 | 4672777700 | 24800 | 24700 | 24850 | 24700 | 10538 |
| 596 | 20240226 | 091700 | 4411651700 | 24650 | 24450 | 24700 | 24400 | 12032 |
| 597 | 20240226 | 091600 | 4116668350 | 24400 | 24450 | 24500 | 24400 | 2891 |
| 598 | 20240226 | 091500 | 4045978300 | 24450 | 24450 | 24500 | 24400 | 2340 |
| 599 | 20240226 | 091400 | 3988764700 | 24450 | 24450 | 24500 | 24400 | 2476 |
| 600 | 20240226 | 091300 | 3928240350 | 24450 | 24450 | 24450 | 24400 | 2409 |
| 601 | 20240226 | 091200 | 3869431800 | 24400 | 24400 | 24450 | 24400 | 2637 |
| 602 | 20240226 | 091100 | 3804964350 | 24450 | 24400 | 24450 | 24350 | 1531 |
| 603 | 20240226 | 091000 | 3767591600 | 24350 | 24350 | 24400 | 24300 | 3127 |
| 604 | 20240226 | 090900 | 3691367900 | 24350 | 24400 | 24450 | 24200 | 6009 |
| 605 | 20240226 | 090800 | 3545037300 | 24400 | 24100 | 24450 | 24050 | 10305 |
| 606 | 20240226 | 090700 | 3294937900 | 24100 | 23900 | 24300 | 23900 | 14384 |
| 607 | 20240226 | 090600 | 2947804900 | 23900 | 24050 | 24050 | 23750 | 32274 |
| 608 | 20240226 | 090500 | 2177238850 | 24000 | 24400 | 24400 | 24000 | 20585 |
| 609 | 20240226 | 090400 | 1679635450 | 24400 | 24500 | 24500 | 24350 | 4983 |
| 610 | 20240226 | 090300 | 1557905250 | 24550 | 24400 | 24600 | 24300 | 18940 |
| 611 | 20240226 | 090200 | 1094809700 | 24400 | 24500 | 24550 | 24300 | 11038 |
| 612 | 20240226 | 090100 | 825201650 | 24500 | 24650 | 24650 | 24500 | 14156 |
| 613 | 20240226 | 090000 | 477516200 | 24700 | 24700 | 24750 | 24650 | 17054 |