34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 22503 |
| 3 | 20240226 | 191800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240226 | 191700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240226 | 191600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240226 | 191500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240226 | 191400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240226 | 191300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240226 | 191200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240226 | 191100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240226 | 191000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240226 | 190900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240226 | 190800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240226 | 190700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240226 | 190600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240226 | 190500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240226 | 190400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240226 | 190300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240226 | 190200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240226 | 190100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240226 | 190000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240226 | 185900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240226 | 185800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240226 | 185700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240226 | 185600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240226 | 185500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240226 | 185400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240226 | 185300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240226 | 185200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240226 | 185100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240226 | 185000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240226 | 184900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 22503 |
| 33 | 20240226 | 184800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240226 | 184700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240226 | 184600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240226 | 184500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240226 | 184400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240226 | 184300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240226 | 184200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240226 | 184100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240226 | 184000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240226 | 183900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240226 | 183800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240226 | 183700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240226 | 183600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240226 | 183500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240226 | 183400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240226 | 183300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240226 | 183200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240226 | 183100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240226 | 183000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240226 | 182900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240226 | 182800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240226 | 182700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240226 | 182600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240226 | 182500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240226 | 182400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240226 | 182300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240226 | 182200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240226 | 182100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240226 | 182000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240226 | 181900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 22503 |
| 63 | 20240226 | 181800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240226 | 181700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240226 | 181600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240226 | 181500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240226 | 181400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240226 | 181300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240226 | 181200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240226 | 181100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240226 | 181000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240226 | 180900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240226 | 180800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240226 | 180700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240226 | 180600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240226 | 180500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240226 | 180400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240226 | 180300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240226 | 180200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240226 | 180100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240226 | 180000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240226 | 175900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240226 | 175800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240226 | 175700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240226 | 175600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240226 | 175500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240226 | 175400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240226 | 175300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240226 | 175200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240226 | 175100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240226 | 175000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240226 | 174900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 22503 |
| 93 | 20240226 | 174800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240226 | 174700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240226 | 174600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240226 | 174500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240226 | 174400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240226 | 174300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240226 | 174200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240226 | 174100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240226 | 174000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240226 | 173900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240226 | 173800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240226 | 173700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240226 | 173600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240226 | 173500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240226 | 173400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240226 | 173300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240226 | 173200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240226 | 173100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240226 | 173000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240226 | 172900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240226 | 172800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240226 | 172700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240226 | 172600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240226 | 172500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240226 | 172400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240226 | 172300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240226 | 172200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240226 | 172100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240226 | 172000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240226 | 171900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 22503 |
| 123 | 20240226 | 171800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240226 | 171700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240226 | 171600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240226 | 171500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240226 | 171400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240226 | 171300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240226 | 171200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240226 | 171100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240226 | 171000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240226 | 170900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240226 | 170800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240226 | 170700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240226 | 170600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240226 | 170500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240226 | 170400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240226 | 170300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240226 | 170200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240226 | 170100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240226 | 170000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240226 | 165900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240226 | 165800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240226 | 165700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240226 | 165600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240226 | 165500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240226 | 165400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240226 | 165300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240226 | 165200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240226 | 165100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240226 | 165000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240226 | 164900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 22503 |
| 153 | 20240226 | 164800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240226 | 164700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240226 | 164600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240226 | 164500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240226 | 164400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240226 | 164300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240226 | 164200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240226 | 164100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240226 | 164000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240226 | 163900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240226 | 163800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240226 | 163700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240226 | 163600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240226 | 163500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240226 | 163400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240226 | 163300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240226 | 163200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240226 | 163100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240226 | 163000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240226 | 162900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240226 | 162800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240226 | 162700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240226 | 162600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240226 | 162500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240226 | 162400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240226 | 162300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240226 | 162200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240226 | 162100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240226 | 162000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240226 | 161900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 22503 |
| 183 | 20240226 | 161800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240226 | 161700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240226 | 161600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240226 | 161500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240226 | 161400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240226 | 161300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240226 | 161200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240226 | 161100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240226 | 161000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240226 | 160900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240226 | 160800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240226 | 160700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240226 | 160600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240226 | 160500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240226 | 160400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20240226 | 160300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20240226 | 160200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20240226 | 160100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20240226 | 160000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20240226 | 155900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20240226 | 155800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20240226 | 155700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20240226 | 155600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20240226 | 155500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20240226 | 155400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20240226 | 155300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20240226 | 155200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20240226 | 155100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20240226 | 155000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20240226 | 154900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 22503 |
| 213 | 20240226 | 154800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20240226 | 154700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20240226 | 154600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20240226 | 154500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20240226 | 154400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20240226 | 154300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20240226 | 154200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20240226 | 154100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20240226 | 154000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20240226 | 153900 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20240226 | 153800 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20240226 | 153700 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20240226 | 153600 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20240226 | 153500 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20240226 | 153400 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20240226 | 153300 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20240226 | 153200 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20240226 | 153100 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20240226 | 153000 | 66360899800 | 33800 | 33800 | 33800 | 33800 | 22503 |
| 232 | 20240226 | 152900 | 65600298400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20240226 | 152800 | 65600298400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20240226 | 152700 | 65600298400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20240226 | 152600 | 65600298400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20240226 | 152500 | 65600298400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20240226 | 152400 | 65600298400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20240226 | 152300 | 65600298400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20240226 | 152200 | 65600298400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20240226 | 152100 | 65600298400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20240226 | 152000 | 65600298400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20240226 | 151900 | 65600298400 | 33800 | 33900 | 33900 | 33800 | 6489 |
| 243 | 20240226 | 151800 | 65380672700 | 33900 | 33800 | 33900 | 33800 | 3042 |
| 244 | 20240226 | 151700 | 65277739700 | 33800 | 33900 | 33900 | 33800 | 5437 |
| 245 | 20240226 | 151600 | 65093730950 | 33850 | 33900 | 33900 | 33850 | 364 |
| 246 | 20240226 | 151500 | 65081401750 | 33900 | 33900 | 33950 | 33850 | 2836 |
| 247 | 20240226 | 151400 | 64985282200 | 33950 | 33900 | 33950 | 33900 | 2678 |
| 248 | 20240226 | 151300 | 64894487700 | 33950 | 33900 | 33950 | 33900 | 2180 |
| 249 | 20240226 | 151200 | 64820548800 | 33900 | 33900 | 34000 | 33900 | 6796 |
| 250 | 20240226 | 151100 | 64589851800 | 33950 | 33950 | 34000 | 33900 | 1198 |
| 251 | 20240226 | 151000 | 64549175050 | 33950 | 33950 | 34000 | 33950 | 2234 |
| 252 | 20240226 | 150900 | 64473316150 | 34000 | 34000 | 34000 | 33950 | 1593 |
| 253 | 20240226 | 150800 | 64419190400 | 34000 | 33900 | 34000 | 33900 | 3138 |
| 254 | 20240226 | 150700 | 64312635950 | 33900 | 33900 | 33950 | 33900 | 944 |
| 255 | 20240226 | 150600 | 64280624550 | 33900 | 33900 | 33950 | 33850 | 4681 |
| 256 | 20240226 | 150500 | 64121923000 | 33900 | 33900 | 33950 | 33850 | 1026 |
| 257 | 20240226 | 150400 | 64087137400 | 33900 | 33900 | 33950 | 33850 | 989 |
| 258 | 20240226 | 150300 | 64053566250 | 33950 | 33950 | 33950 | 33850 | 797 |
| 259 | 20240226 | 150200 | 64026550150 | 34000 | 33950 | 34000 | 33850 | 669 |
| 260 | 20240226 | 150100 | 64003845500 | 33950 | 33850 | 33950 | 33800 | 11413 |
| 261 | 20240226 | 150000 | 63617232350 | 33900 | 33900 | 33900 | 33800 | 3661 |
| 262 | 20240226 | 145900 | 63493287950 | 33850 | 33850 | 33900 | 33800 | 2409 |
| 263 | 20240226 | 145800 | 63411746800 | 33850 | 33800 | 33850 | 33800 | 415 |
| 264 | 20240226 | 145700 | 63397704100 | 33800 | 33850 | 33850 | 33800 | 821 |
| 265 | 20240226 | 145600 | 63369937350 | 33800 | 33850 | 33850 | 33800 | 840 |
| 266 | 20240226 | 145500 | 63341518250 | 33850 | 33800 | 33850 | 33800 | 1734 |
| 267 | 20240226 | 145400 | 63282879600 | 33800 | 33800 | 33850 | 33800 | 761 |
| 268 | 20240226 | 145300 | 63257146050 | 33850 | 33850 | 33850 | 33800 | 808 |
| 269 | 20240226 | 145200 | 63229821750 | 33800 | 33800 | 33850 | 33750 | 3325 |
| 270 | 20240226 | 145100 | 63117440350 | 33800 | 33800 | 33800 | 33750 | 1592 |
| 271 | 20240226 | 145000 | 63063692250 | 33750 | 33800 | 33850 | 33750 | 4808 |
| 272 | 20240226 | 144900 | 62901226550 | 33800 | 33850 | 33850 | 33800 | 4026 |
| 273 | 20240226 | 144800 | 62765009400 | 33850 | 33900 | 33950 | 33850 | 5636 |
| 274 | 20240226 | 144700 | 62573939000 | 33950 | 33900 | 33950 | 33900 | 1047 |
| 275 | 20240226 | 144600 | 62538407250 | 33950 | 33950 | 33950 | 33900 | 796 |
| 276 | 20240226 | 144500 | 62511392800 | 33900 | 33900 | 33950 | 33900 | 721 |
| 277 | 20240226 | 144400 | 62486939250 | 33950 | 34000 | 34000 | 33900 | 4305 |
| 278 | 20240226 | 144300 | 62340759050 | 34000 | 33900 | 34000 | 33900 | 2983 |
| 279 | 20240226 | 144200 | 62239499550 | 33950 | 33950 | 33950 | 33900 | 2254 |
| 280 | 20240226 | 144100 | 62163076650 | 33950 | 33950 | 33950 | 33900 | 607 |
| 281 | 20240226 | 144000 | 62142474300 | 33950 | 33900 | 33950 | 33900 | 475 |
| 282 | 20240226 | 143900 | 62126355700 | 33950 | 33900 | 33950 | 33900 | 1649 |
| 283 | 20240226 | 143800 | 62070415800 | 33950 | 34000 | 34000 | 33900 | 2431 |
| 284 | 20240226 | 143700 | 61987879700 | 34000 | 34050 | 34050 | 33950 | 587 |
| 285 | 20240226 | 143600 | 61967927300 | 34000 | 34000 | 34050 | 34000 | 1101 |
| 286 | 20240226 | 143500 | 61930489450 | 34050 | 34000 | 34050 | 34000 | 1695 |
| 287 | 20240226 | 143400 | 61872844300 | 34000 | 34000 | 34050 | 33950 | 2403 |
| 288 | 20240226 | 143300 | 61791165150 | 34000 | 34100 | 34150 | 34000 | 11577 |
| 289 | 20240226 | 143200 | 61396755100 | 34100 | 34100 | 34150 | 34100 | 736 |
| 290 | 20240226 | 143100 | 61371644200 | 34150 | 34150 | 34200 | 34100 | 915 |
| 291 | 20240226 | 143000 | 61340396300 | 34150 | 34150 | 34200 | 34100 | 1180 |
| 292 | 20240226 | 142900 | 61300065450 | 34150 | 34200 | 34200 | 34150 | 1898 |
| 293 | 20240226 | 142800 | 61235181700 | 34200 | 34150 | 34200 | 34100 | 1299 |
| 294 | 20240226 | 142700 | 61190798450 | 34150 | 34150 | 34200 | 34100 | 2601 |
| 295 | 20240226 | 142600 | 61101954450 | 34150 | 34100 | 34150 | 34100 | 1556 |
| 296 | 20240226 | 142500 | 61048825150 | 34100 | 34100 | 34150 | 34100 | 1275 |
| 297 | 20240226 | 142400 | 61005299900 | 34150 | 34100 | 34150 | 34100 | 605 |
| 298 | 20240226 | 142300 | 60984649050 | 34100 | 34100 | 34150 | 34100 | 1053 |
| 299 | 20240226 | 142200 | 60948723550 | 34100 | 34100 | 34150 | 34100 | 679 |
| 300 | 20240226 | 142100 | 60925548150 | 34150 | 34200 | 34200 | 34150 | 3622 |
| 301 | 20240226 | 142000 | 60801805650 | 34200 | 34200 | 34250 | 34150 | 756 |
| 302 | 20240226 | 141900 | 60775954700 | 34200 | 34150 | 34250 | 34150 | 2284 |
| 303 | 20240226 | 141800 | 60697841400 | 34150 | 34100 | 34150 | 34050 | 6302 |
| 304 | 20240226 | 141700 | 60482723750 | 34150 | 34100 | 34150 | 34100 | 1504 |
| 305 | 20240226 | 141600 | 60431391250 | 34100 | 34100 | 34150 | 34100 | 844 |
| 306 | 20240226 | 141500 | 60402576050 | 34150 | 34150 | 34150 | 34100 | 387 |
| 307 | 20240226 | 141400 | 60389372450 | 34150 | 34150 | 34150 | 34100 | 1070 |
| 308 | 20240226 | 141300 | 60352871350 | 34150 | 34150 | 34200 | 34100 | 2869 |
| 309 | 20240226 | 141200 | 60254925150 | 34150 | 34150 | 34200 | 34150 | 545 |
| 310 | 20240226 | 141100 | 60236305250 | 34200 | 34250 | 34250 | 34150 | 4415 |
| 311 | 20240226 | 141000 | 60085267850 | 34250 | 34150 | 34250 | 34150 | 2714 |
| 312 | 20240226 | 140900 | 59992427300 | 34150 | 34250 | 34250 | 34150 | 1798 |
| 313 | 20240226 | 140800 | 59930925850 | 34300 | 34250 | 34300 | 34200 | 2408 |
| 314 | 20240226 | 140700 | 59848417200 | 34250 | 34200 | 34300 | 34200 | 4109 |
| 315 | 20240226 | 140600 | 59707715700 | 34250 | 34200 | 34250 | 34200 | 3625 |
| 316 | 20240226 | 140500 | 59583627300 | 34200 | 34200 | 34250 | 34200 | 5562 |
| 317 | 20240226 | 140400 | 59393199950 | 34250 | 34250 | 34300 | 34200 | 11720 |
| 318 | 20240226 | 140300 | 58991861000 | 34250 | 34100 | 34250 | 34050 | 22397 |
| 319 | 20240226 | 140200 | 58226531100 | 34100 | 34100 | 34150 | 34050 | 1230 |
| 320 | 20240226 | 140100 | 58184592150 | 34150 | 34050 | 34150 | 34050 | 3264 |
| 321 | 20240226 | 140000 | 58073320700 | 34050 | 34050 | 34100 | 34000 | 3292 |
| 322 | 20240226 | 135900 | 57961159750 | 34050 | 34100 | 34150 | 34050 | 5188 |
| 323 | 20240226 | 135800 | 57784207200 | 34100 | 34150 | 34200 | 34100 | 2929 |
| 324 | 20240226 | 135700 | 57684185100 | 34150 | 34050 | 34200 | 34050 | 18275 |
| 325 | 20240226 | 135600 | 57060439950 | 34100 | 34050 | 34100 | 34050 | 1768 |
| 326 | 20240226 | 135500 | 57000171950 | 34100 | 34100 | 34100 | 34050 | 583 |
| 327 | 20240226 | 135400 | 56980316200 | 34100 | 33950 | 34100 | 33950 | 6175 |
| 328 | 20240226 | 135300 | 56770139400 | 33950 | 33950 | 34000 | 33950 | 1826 |
| 329 | 20240226 | 135200 | 56708118150 | 33950 | 34000 | 34000 | 33950 | 589 |
| 330 | 20240226 | 135100 | 56688100100 | 33950 | 33950 | 34000 | 33950 | 744 |
| 331 | 20240226 | 135000 | 56662817900 | 33950 | 33950 | 34000 | 33950 | 852 |
| 332 | 20240226 | 134900 | 56633859500 | 34000 | 33950 | 34000 | 33900 | 770 |
| 333 | 20240226 | 134800 | 56607723400 | 33900 | 33900 | 33950 | 33850 | 1883 |
| 334 | 20240226 | 134700 | 56543879600 | 33900 | 33900 | 33950 | 33900 | 1455 |
| 335 | 20240226 | 134600 | 56494529750 | 33900 | 33900 | 33950 | 33900 | 1031 |
| 336 | 20240226 | 134500 | 56459553650 | 33900 | 33900 | 33950 | 33900 | 785 |
| 337 | 20240226 | 134400 | 56432920650 | 33950 | 33900 | 33950 | 33900 | 1095 |
| 338 | 20240226 | 134300 | 56395780600 | 33900 | 33900 | 33950 | 33900 | 905 |
| 339 | 20240226 | 134200 | 56365078650 | 33950 | 33900 | 33950 | 33900 | 2084 |
| 340 | 20240226 | 134100 | 56294387300 | 33900 | 33900 | 33950 | 33900 | 951 |
| 341 | 20240226 | 134000 | 56262126400 | 33950 | 33900 | 33950 | 33900 | 1233 |
| 342 | 20240226 | 133900 | 56220284400 | 33900 | 33900 | 33950 | 33900 | 941 |
| 343 | 20240226 | 133800 | 56188356950 | 33950 | 33900 | 33950 | 33900 | 1042 |
| 344 | 20240226 | 133700 | 56153006300 | 33950 | 33900 | 34000 | 33900 | 1577 |
| 345 | 20240226 | 133600 | 56099493400 | 33950 | 33950 | 34000 | 33900 | 1237 |
| 346 | 20240226 | 133500 | 56057506150 | 33950 | 33950 | 34000 | 33900 | 3320 |
| 347 | 20240226 | 133400 | 55944803800 | 33950 | 33950 | 34000 | 33950 | 751 |
| 348 | 20240226 | 133300 | 55919288100 | 34000 | 34000 | 34050 | 33950 | 1152 |
| 349 | 20240226 | 133200 | 55880125500 | 34000 | 34000 | 34050 | 34000 | 1500 |
| 350 | 20240226 | 133100 | 55829117550 | 34000 | 33950 | 34050 | 33950 | 1593 |
| 351 | 20240226 | 133000 | 55774964700 | 34000 | 33950 | 34050 | 33950 | 919 |
| 352 | 20240226 | 132900 | 55743730000 | 34000 | 34000 | 34000 | 33950 | 639 |
| 353 | 20240226 | 132800 | 55722005350 | 34000 | 34000 | 34050 | 33950 | 1946 |
| 354 | 20240226 | 132700 | 55655845400 | 34000 | 34000 | 34050 | 33950 | 3934 |
| 355 | 20240226 | 132600 | 55522100550 | 34050 | 34000 | 34050 | 34000 | 1461 |
| 356 | 20240226 | 132500 | 55472421250 | 34000 | 34050 | 34100 | 34000 | 6927 |
| 357 | 20240226 | 132400 | 55236609800 | 34050 | 34000 | 34100 | 34000 | 1460 |
| 358 | 20240226 | 132300 | 55186873750 | 34050 | 34050 | 34100 | 34000 | 3271 |
| 359 | 20240226 | 132200 | 55075509200 | 34050 | 34050 | 34100 | 34050 | 1470 |
| 360 | 20240226 | 132100 | 55025436350 | 34050 | 34050 | 34100 | 34050 | 1677 |
| 361 | 20240226 | 132000 | 54968284850 | 34100 | 34050 | 34100 | 34000 | 5168 |
| 362 | 20240226 | 131900 | 54792281350 | 34050 | 34100 | 34100 | 34000 | 2441 |
| 363 | 20240226 | 131800 | 54709162300 | 34100 | 34000 | 34100 | 33950 | 4187 |
| 364 | 20240226 | 131700 | 54566647250 | 34000 | 33950 | 34000 | 33950 | 862 |
| 365 | 20240226 | 131600 | 54537353700 | 33950 | 33950 | 34000 | 33900 | 1683 |
| 366 | 20240226 | 131500 | 54480221800 | 34000 | 33950 | 34000 | 33900 | 547 |
| 367 | 20240226 | 131400 | 54461645100 | 33950 | 33950 | 34000 | 33900 | 2162 |
| 368 | 20240226 | 131300 | 54388249800 | 33950 | 33950 | 34000 | 33950 | 709 |
| 369 | 20240226 | 131200 | 54364155400 | 33950 | 33950 | 34000 | 33950 | 568 |
| 370 | 20240226 | 131100 | 54344855500 | 34000 | 33950 | 34000 | 33900 | 812 |
| 371 | 20240226 | 131000 | 54317277300 | 33950 | 33950 | 34000 | 33850 | 615 |
| 372 | 20240226 | 130900 | 54296424050 | 33950 | 34000 | 34000 | 33850 | 6398 |
| 373 | 20240226 | 130800 | 54079304350 | 34050 | 34050 | 34100 | 34000 | 2731 |
| 374 | 20240226 | 130700 | 53986318050 | 34100 | 34050 | 34100 | 34050 | 698 |
| 375 | 20240226 | 130600 | 53962547500 | 34050 | 34050 | 34100 | 34050 | 213 |
| 376 | 20240226 | 130500 | 53955291550 | 34050 | 34050 | 34100 | 34000 | 929 |
| 377 | 20240226 | 130400 | 53923653500 | 34050 | 34050 | 34100 | 34000 | 1816 |
| 378 | 20240226 | 130300 | 53861750150 | 34050 | 34050 | 34100 | 34000 | 689 |
| 379 | 20240226 | 130200 | 53838288700 | 34050 | 34100 | 34100 | 34000 | 915 |
| 380 | 20240226 | 130100 | 53807146550 | 34050 | 34000 | 34100 | 33950 | 3867 |
| 381 | 20240226 | 130000 | 53675491050 | 33950 | 34000 | 34000 | 33950 | 643 |
| 382 | 20240226 | 125900 | 53653640600 | 33950 | 33950 | 34000 | 33950 | 717 |
| 383 | 20240226 | 125800 | 53629279250 | 34000 | 34000 | 34000 | 33900 | 2370 |
| 384 | 20240226 | 125700 | 53548787450 | 34000 | 34000 | 34000 | 33950 | 1699 |
| 385 | 20240226 | 125600 | 53491031000 | 34000 | 34000 | 34000 | 33950 | 573 |
| 386 | 20240226 | 125500 | 53471558400 | 33950 | 33950 | 34000 | 33900 | 2728 |
| 387 | 20240226 | 125400 | 53378920000 | 34000 | 33950 | 34050 | 33900 | 5406 |
| 388 | 20240226 | 125300 | 53195273850 | 34000 | 33900 | 34000 | 33900 | 547 |
| 389 | 20240226 | 125200 | 53176709100 | 33850 | 33850 | 33900 | 33800 | 852 |
| 390 | 20240226 | 125100 | 53147864200 | 33850 | 33950 | 34050 | 33750 | 7458 |
| 391 | 20240226 | 125000 | 52895395300 | 33950 | 34000 | 34050 | 33950 | 1106 |
| 392 | 20240226 | 124900 | 52857811650 | 34000 | 33950 | 34000 | 33950 | 718 |
| 393 | 20240226 | 124800 | 52833412300 | 34000 | 34000 | 34050 | 33950 | 1787 |
| 394 | 20240226 | 124700 | 52772669750 | 34000 | 34000 | 34050 | 34000 | 719 |
| 395 | 20240226 | 124600 | 52748213850 | 34000 | 34000 | 34050 | 34000 | 553 |
| 396 | 20240226 | 124500 | 52729403100 | 34050 | 34000 | 34050 | 34000 | 248 |
| 397 | 20240226 | 124400 | 52720963350 | 34050 | 34000 | 34050 | 33900 | 1059 |
| 398 | 20240226 | 124300 | 52685002350 | 34000 | 34000 | 34050 | 34000 | 519 |
| 399 | 20240226 | 124200 | 52667349650 | 34050 | 34000 | 34050 | 33950 | 923 |
| 400 | 20240226 | 124100 | 52635966150 | 34000 | 34000 | 34000 | 33950 | 1136 |
| 401 | 20240226 | 124000 | 52597364000 | 33950 | 34000 | 34000 | 33900 | 1229 |
| 402 | 20240226 | 123900 | 52555637250 | 33900 | 33900 | 33950 | 33900 | 1346 |
| 403 | 20240226 | 123800 | 52509957250 | 33950 | 33950 | 34000 | 33900 | 1963 |
| 404 | 20240226 | 123700 | 52443333350 | 33950 | 33950 | 34050 | 33950 | 3644 |
| 405 | 20240226 | 123600 | 52319541050 | 33950 | 34050 | 34050 | 33950 | 5966 |
| 406 | 20240226 | 123500 | 52116795000 | 34000 | 34050 | 34100 | 34000 | 792 |
| 407 | 20240226 | 123400 | 52089832000 | 34100 | 34100 | 34150 | 34100 | 5052 |
| 408 | 20240226 | 123300 | 51917545950 | 34150 | 34150 | 34200 | 34100 | 2479 |
| 409 | 20240226 | 123200 | 51832892250 | 34150 | 34200 | 34200 | 34100 | 1547 |
| 410 | 20240226 | 123100 | 51780052550 | 34150 | 34150 | 34250 | 34100 | 11056 |
| 411 | 20240226 | 123000 | 51402091300 | 34200 | 34150 | 34200 | 34150 | 2281 |
| 412 | 20240226 | 122900 | 51324149300 | 34150 | 34050 | 34200 | 34050 | 16575 |
| 413 | 20240226 | 122800 | 50758244300 | 34050 | 34050 | 34100 | 34000 | 2991 |
| 414 | 20240226 | 122700 | 50656443550 | 34050 | 33900 | 34050 | 33850 | 7191 |
| 415 | 20240226 | 122600 | 50412024050 | 33900 | 33750 | 33900 | 33750 | 2641 |
| 416 | 20240226 | 122500 | 50322550450 | 33800 | 33800 | 33850 | 33750 | 574 |
| 417 | 20240226 | 122400 | 50303129700 | 33800 | 33850 | 33850 | 33800 | 1887 |
| 418 | 20240226 | 122300 | 50239329150 | 33850 | 33850 | 33850 | 33800 | 1125 |
| 419 | 20240226 | 122200 | 50201274800 | 33850 | 33850 | 33900 | 33800 | 1726 |
| 420 | 20240226 | 122100 | 50142851000 | 33850 | 33900 | 33950 | 33850 | 556 |
| 421 | 20240226 | 122000 | 50123995350 | 33900 | 33850 | 33950 | 33850 | 870 |
| 422 | 20240226 | 121900 | 50094506650 | 33900 | 33900 | 33950 | 33850 | 756 |
| 423 | 20240226 | 121800 | 50068874050 | 33900 | 33900 | 33950 | 33900 | 690 |
| 424 | 20240226 | 121700 | 50045465650 | 33900 | 33900 | 33950 | 33900 | 899 |
| 425 | 20240226 | 121600 | 50014954500 | 33900 | 33900 | 33950 | 33850 | 576 |
| 426 | 20240226 | 121500 | 49995428000 | 33950 | 33900 | 33950 | 33850 | 1117 |
| 427 | 20240226 | 121400 | 49957546950 | 33900 | 33900 | 33950 | 33900 | 565 |
| 428 | 20240226 | 121300 | 49938376250 | 33900 | 33900 | 33950 | 33900 | 961 |
| 429 | 20240226 | 121200 | 49905769100 | 34000 | 33900 | 34000 | 33900 | 692 |
| 430 | 20240226 | 121100 | 49882277600 | 33900 | 33900 | 33950 | 33900 | 855 |
| 431 | 20240226 | 121000 | 49853254500 | 33900 | 33900 | 33950 | 33900 | 677 |
| 432 | 20240226 | 120900 | 49830281250 | 33900 | 34000 | 34000 | 33900 | 1139 |
| 433 | 20240226 | 120800 | 49791619550 | 34000 | 33950 | 34000 | 33900 | 914 |
| 434 | 20240226 | 120700 | 49760552850 | 33900 | 33900 | 33950 | 33900 | 1063 |
| 435 | 20240226 | 120600 | 49724493050 | 33950 | 33900 | 33950 | 33850 | 1150 |
| 436 | 20240226 | 120500 | 49685489300 | 33900 | 33900 | 33950 | 33850 | 606 |
| 437 | 20240226 | 120400 | 49664948100 | 33900 | 33900 | 33950 | 33850 | 687 |
| 438 | 20240226 | 120300 | 49641640300 | 33950 | 33900 | 33950 | 33900 | 850 |
| 439 | 20240226 | 120200 | 49612795250 | 33900 | 33900 | 33950 | 33900 | 875 |
| 440 | 20240226 | 120100 | 49583112650 | 33950 | 33950 | 34000 | 33900 | 1735 |
| 441 | 20240226 | 120000 | 49524195500 | 34000 | 34000 | 34050 | 33950 | 1652 |
| 442 | 20240226 | 115900 | 49468053000 | 34000 | 33950 | 34050 | 33950 | 1009 |
| 443 | 20240226 | 115800 | 49433752200 | 34000 | 34000 | 34050 | 33950 | 941 |
| 444 | 20240226 | 115700 | 49401764100 | 34050 | 34000 | 34050 | 33950 | 891 |
| 445 | 20240226 | 115600 | 49371463800 | 34000 | 34050 | 34100 | 34000 | 3855 |
| 446 | 20240226 | 115500 | 49240342650 | 34050 | 34050 | 34100 | 34050 | 1370 |
| 447 | 20240226 | 115400 | 49193660250 | 34100 | 34100 | 34150 | 34050 | 2031 |
| 448 | 20240226 | 115300 | 49124410050 | 34100 | 34050 | 34150 | 34000 | 8080 |
| 449 | 20240226 | 115200 | 48849024250 | 34050 | 34050 | 34050 | 34000 | 795 |
| 450 | 20240226 | 115100 | 48821977400 | 34050 | 34000 | 34050 | 34000 | 1028 |
| 451 | 20240226 | 115000 | 48786992050 | 34000 | 34050 | 34050 | 34000 | 544 |
| 452 | 20240226 | 114900 | 48768478050 | 34050 | 33950 | 34050 | 33950 | 1853 |
| 453 | 20240226 | 114800 | 48705477300 | 34000 | 34000 | 34000 | 33950 | 1797 |
| 454 | 20240226 | 114700 | 48644403550 | 34000 | 34000 | 34000 | 33950 | 1071 |
| 455 | 20240226 | 114600 | 48608013650 | 34000 | 33950 | 34000 | 33950 | 2487 |
| 456 | 20240226 | 114500 | 48523498650 | 34000 | 34000 | 34050 | 34000 | 1318 |
| 457 | 20240226 | 114400 | 48478682650 | 34000 | 34000 | 34050 | 33950 | 3520 |
| 458 | 20240226 | 114300 | 48359020600 | 34000 | 34050 | 34050 | 34000 | 2089 |
| 459 | 20240226 | 114200 | 48287906150 | 34050 | 34000 | 34050 | 34000 | 1458 |
| 460 | 20240226 | 114100 | 48238277850 | 34050 | 34000 | 34050 | 33950 | 1419 |
| 461 | 20240226 | 114000 | 48190030450 | 34050 | 33900 | 34050 | 33900 | 4841 |
| 462 | 20240226 | 113900 | 48025394150 | 33950 | 33850 | 34000 | 33800 | 12303 |
| 463 | 20240226 | 113800 | 47607476300 | 33800 | 33800 | 33950 | 33800 | 5874 |
| 464 | 20240226 | 113700 | 47408364000 | 33800 | 33750 | 33800 | 33700 | 1995 |
| 465 | 20240226 | 113600 | 47340984550 | 33800 | 33800 | 33800 | 33650 | 1006 |
| 466 | 20240226 | 113500 | 47307041400 | 33750 | 33750 | 33750 | 33650 | 1686 |
| 467 | 20240226 | 113400 | 47250215700 | 33750 | 33650 | 33750 | 33600 | 1532 |
| 468 | 20240226 | 113300 | 47198700350 | 33600 | 33650 | 33700 | 33600 | 2202 |
| 469 | 20240226 | 113200 | 47124649600 | 33700 | 33700 | 33700 | 33600 | 6160 |
| 470 | 20240226 | 113100 | 46917507050 | 33700 | 33750 | 33800 | 33700 | 1800 |
| 471 | 20240226 | 113000 | 46856753400 | 33700 | 33750 | 33800 | 33700 | 1022 |
| 472 | 20240226 | 112900 | 46822251550 | 33750 | 33650 | 33800 | 33650 | 1051 |
| 473 | 20240226 | 112800 | 46786818250 | 33700 | 33750 | 33800 | 33550 | 5627 |
| 474 | 20240226 | 112700 | 46597414450 | 33800 | 33850 | 33850 | 33750 | 1082 |
| 475 | 20240226 | 112600 | 46560865050 | 33750 | 33850 | 33900 | 33750 | 1562 |
| 476 | 20240226 | 112500 | 46508038450 | 33850 | 33900 | 33900 | 33800 | 1251 |
| 477 | 20240226 | 112400 | 46465669600 | 33850 | 33850 | 33900 | 33850 | 1070 |
| 478 | 20240226 | 112300 | 46429427300 | 33800 | 33900 | 33950 | 33800 | 2982 |
| 479 | 20240226 | 112200 | 46328378400 | 33900 | 33950 | 33950 | 33850 | 4236 |
| 480 | 20240226 | 112100 | 46184796750 | 33950 | 33950 | 33950 | 33900 | 2248 |
| 481 | 20240226 | 112000 | 46108487600 | 33950 | 34050 | 34050 | 33850 | 7505 |
| 482 | 20240226 | 111900 | 45853286600 | 34050 | 33950 | 34050 | 33950 | 10331 |
| 483 | 20240226 | 111800 | 45502157650 | 33950 | 33800 | 33950 | 33800 | 3581 |
| 484 | 20240226 | 111700 | 45380733350 | 33900 | 33800 | 33900 | 33800 | 2942 |
| 485 | 20240226 | 111600 | 45281158700 | 33850 | 33850 | 33850 | 33800 | 3343 |
| 486 | 20240226 | 111500 | 45168012300 | 33800 | 33800 | 33850 | 33800 | 2232 |
| 487 | 20240226 | 111400 | 45092492850 | 33800 | 33800 | 33850 | 33800 | 4370 |
| 488 | 20240226 | 111300 | 44944659150 | 33800 | 33800 | 33850 | 33750 | 3330 |
| 489 | 20240226 | 111200 | 44832063650 | 33800 | 33800 | 33800 | 33750 | 2081 |
| 490 | 20240226 | 111100 | 44761748050 | 33750 | 33750 | 33750 | 33650 | 2022 |
| 491 | 20240226 | 111000 | 44693545250 | 33700 | 33700 | 33750 | 33650 | 3013 |
| 492 | 20240226 | 110900 | 44591973000 | 33750 | 33650 | 33750 | 33650 | 2131 |
| 493 | 20240226 | 110800 | 44520095550 | 33700 | 33600 | 33700 | 33550 | 2537 |
| 494 | 20240226 | 110700 | 44434774300 | 33600 | 33600 | 33650 | 33500 | 2972 |
| 495 | 20240226 | 110600 | 44335059900 | 33600 | 33550 | 33650 | 33500 | 3681 |
| 496 | 20240226 | 110500 | 44211448600 | 33550 | 33700 | 33700 | 33500 | 18179 |
| 497 | 20240226 | 110400 | 43601324350 | 33750 | 33700 | 33800 | 33650 | 5237 |
| 498 | 20240226 | 110300 | 43424686050 | 33800 | 33800 | 33850 | 33700 | 1385 |
| 499 | 20240226 | 110200 | 43377941200 | 33850 | 33850 | 33900 | 33750 | 5038 |
| 500 | 20240226 | 110100 | 43207683900 | 33850 | 33850 | 33950 | 33800 | 3717 |
| 501 | 20240226 | 110000 | 43081788750 | 33850 | 33700 | 33850 | 33700 | 1900 |
| 502 | 20240226 | 105900 | 43017591300 | 33800 | 33750 | 33800 | 33700 | 4032 |
| 503 | 20240226 | 105800 | 42881585900 | 33750 | 33850 | 33850 | 33750 | 954 |
| 504 | 20240226 | 105700 | 42849331950 | 33850 | 33750 | 33850 | 33700 | 2660 |
| 505 | 20240226 | 105600 | 42759429600 | 33700 | 33700 | 33850 | 33650 | 5318 |
| 506 | 20240226 | 105500 | 42580093500 | 33750 | 33850 | 33900 | 33700 | 10372 |
| 507 | 20240226 | 105400 | 42229659550 | 33850 | 33950 | 33950 | 33850 | 1811 |
| 508 | 20240226 | 105300 | 42168226600 | 33900 | 34000 | 34000 | 33900 | 2393 |
| 509 | 20240226 | 105200 | 42086922450 | 34000 | 33850 | 34000 | 33850 | 3569 |
| 510 | 20240226 | 105100 | 41965876100 | 33850 | 33850 | 33900 | 33800 | 3461 |
| 511 | 20240226 | 105000 | 41848756250 | 33850 | 33800 | 33850 | 33800 | 4981 |
| 512 | 20240226 | 104900 | 41680214950 | 33850 | 33900 | 33900 | 33800 | 4150 |
| 513 | 20240226 | 104800 | 41539812250 | 33850 | 33900 | 34000 | 33850 | 5851 |
| 514 | 20240226 | 104700 | 41341636150 | 34000 | 34050 | 34100 | 33800 | 17809 |
| 515 | 20240226 | 104600 | 40737497950 | 34100 | 34100 | 34100 | 34000 | 7190 |
| 516 | 20240226 | 104500 | 40492644900 | 34150 | 34350 | 34350 | 34050 | 10568 |
| 517 | 20240226 | 104400 | 40131556550 | 34300 | 34050 | 34350 | 34050 | 23385 |
| 518 | 20240226 | 104300 | 39331841950 | 34050 | 34100 | 34150 | 34050 | 7333 |
| 519 | 20240226 | 104200 | 39081642550 | 34100 | 34150 | 34200 | 34050 | 7370 |
| 520 | 20240226 | 104100 | 38830175700 | 34200 | 34000 | 34200 | 33950 | 12723 |
| 521 | 20240226 | 104000 | 38396455300 | 34050 | 34000 | 34100 | 33900 | 10177 |
| 522 | 20240226 | 103900 | 38050464000 | 34100 | 34050 | 34100 | 33900 | 8501 |
| 523 | 20240226 | 103800 | 37761225200 | 34100 | 34100 | 34150 | 33950 | 9874 |
| 524 | 20240226 | 103700 | 37424856150 | 34100 | 34050 | 34200 | 33950 | 9187 |
| 525 | 20240226 | 103600 | 37111984100 | 34050 | 34150 | 34200 | 33950 | 16772 |
| 526 | 20240226 | 103500 | 36541001700 | 34150 | 34250 | 34250 | 34050 | 6003 |
| 527 | 20240226 | 103400 | 36335985050 | 34250 | 34100 | 34300 | 34000 | 13878 |
| 528 | 20240226 | 103300 | 35862413000 | 34100 | 34250 | 34350 | 34100 | 9510 |
| 529 | 20240226 | 103200 | 35537196200 | 34300 | 34250 | 34500 | 34150 | 13779 |
| 530 | 20240226 | 103100 | 35064299850 | 34250 | 34450 | 34500 | 34100 | 31860 |
| 531 | 20240226 | 103000 | 33971779450 | 34400 | 34350 | 34450 | 34350 | 17735 |
| 532 | 20240226 | 102900 | 33361297200 | 34350 | 34300 | 34400 | 34250 | 11789 |
| 533 | 20240226 | 102800 | 32956779800 | 34250 | 34400 | 34550 | 34250 | 39384 |
| 534 | 20240226 | 102700 | 31600910450 | 34400 | 34450 | 34500 | 34100 | 28526 |
| 535 | 20240226 | 102600 | 30622231800 | 34450 | 34600 | 34650 | 34150 | 47278 |
| 536 | 20240226 | 102500 | 28995696550 | 34550 | 34450 | 34750 | 34400 | 117862 |
| 537 | 20240226 | 102400 | 24923128050 | 34450 | 33950 | 34450 | 33900 | 133670 |
| 538 | 20240226 | 102300 | 20354711450 | 33950 | 33900 | 34000 | 33900 | 25675 |
| 539 | 20240226 | 102200 | 19482728850 | 33950 | 33750 | 33950 | 33700 | 25400 |
| 540 | 20240226 | 102100 | 18622762400 | 33800 | 33550 | 33850 | 33550 | 47563 |
| 541 | 20240226 | 102000 | 17020002650 | 33550 | 33450 | 33600 | 33400 | 18646 |
| 542 | 20240226 | 101900 | 16395315150 | 33400 | 33400 | 33450 | 33300 | 6663 |
| 543 | 20240226 | 101800 | 16172645400 | 33350 | 33350 | 33400 | 33250 | 3945 |
| 544 | 20240226 | 101700 | 16041241950 | 33300 | 33400 | 33450 | 33300 | 5792 |
| 545 | 20240226 | 101600 | 15847979500 | 33400 | 33500 | 33550 | 33400 | 12423 |
| 546 | 20240226 | 101500 | 15431731400 | 33500 | 33450 | 33550 | 33350 | 9470 |
| 547 | 20240226 | 101400 | 15114699750 | 33400 | 33250 | 33550 | 33150 | 22756 |
| 548 | 20240226 | 101300 | 14353902150 | 33300 | 33100 | 33300 | 33050 | 9131 |
| 549 | 20240226 | 101200 | 14050968050 | 33100 | 33050 | 33100 | 33000 | 7269 |
| 550 | 20240226 | 101100 | 13810863050 | 33050 | 33050 | 33100 | 33000 | 4442 |
| 551 | 20240226 | 101000 | 13664056100 | 33000 | 32900 | 33050 | 32850 | 5531 |
| 552 | 20240226 | 100900 | 13481853150 | 32850 | 32700 | 32900 | 32650 | 4094 |
| 553 | 20240226 | 100800 | 13347692850 | 32700 | 32650 | 32800 | 32650 | 3202 |
| 554 | 20240226 | 100700 | 13242882650 | 32650 | 32650 | 32750 | 32600 | 4818 |
| 555 | 20240226 | 100600 | 13085513850 | 32650 | 32550 | 32650 | 32500 | 2098 |
| 556 | 20240226 | 100500 | 13017125550 | 32550 | 32650 | 32650 | 32450 | 3814 |
| 557 | 20240226 | 100400 | 12893122350 | 32600 | 32600 | 32650 | 32550 | 817 |
| 558 | 20240226 | 100300 | 12866495150 | 32600 | 32600 | 32650 | 32550 | 1379 |
| 559 | 20240226 | 100200 | 12821544250 | 32600 | 32500 | 32600 | 32450 | 1740 |
| 560 | 20240226 | 100100 | 12764937700 | 32450 | 32450 | 32500 | 32400 | 570 |
| 561 | 20240226 | 100000 | 12746438550 | 32450 | 32450 | 32500 | 32350 | 2952 |
| 562 | 20240226 | 095900 | 12650822100 | 32450 | 32400 | 32450 | 32350 | 1337 |
| 563 | 20240226 | 095800 | 12607462650 | 32400 | 32400 | 32400 | 32350 | 1503 |
| 564 | 20240226 | 095700 | 12558775650 | 32400 | 32400 | 32450 | 32400 | 2422 |
| 565 | 20240226 | 095600 | 12480263650 | 32400 | 32400 | 32500 | 32300 | 2799 |
| 566 | 20240226 | 095500 | 12389658250 | 32450 | 32700 | 32700 | 32350 | 7645 |
| 567 | 20240226 | 095400 | 12141350950 | 32700 | 32550 | 32700 | 32500 | 4017 |
| 568 | 20240226 | 095300 | 12010526250 | 32550 | 32600 | 32650 | 32550 | 2030 |
| 569 | 20240226 | 095200 | 11944416600 | 32600 | 32600 | 32650 | 32500 | 3260 |
| 570 | 20240226 | 095100 | 11838293900 | 32600 | 32850 | 32850 | 32600 | 7374 |
| 571 | 20240226 | 095000 | 11596908750 | 32850 | 32850 | 32900 | 32800 | 1089 |
| 572 | 20240226 | 094900 | 11561132150 | 32900 | 32950 | 32950 | 32800 | 1663 |
| 573 | 20240226 | 094800 | 11506472500 | 32900 | 32900 | 32900 | 32800 | 801 |
| 574 | 20240226 | 094700 | 11480134500 | 32800 | 32800 | 32900 | 32800 | 1559 |
| 575 | 20240226 | 094600 | 11428933600 | 32800 | 32800 | 32900 | 32750 | 1209 |
| 576 | 20240226 | 094500 | 11389261700 | 32750 | 32950 | 32950 | 32750 | 14239 |
| 577 | 20240226 | 094400 | 10922378900 | 32950 | 32950 | 32950 | 32850 | 1181 |
| 578 | 20240226 | 094300 | 10883541250 | 32900 | 32850 | 32900 | 32850 | 3621 |
| 579 | 20240226 | 094200 | 10764532950 | 32900 | 33000 | 33000 | 32800 | 4752 |
| 580 | 20240226 | 094100 | 10608265050 | 32950 | 33150 | 33150 | 32950 | 10847 |
| 581 | 20240226 | 094000 | 10250098750 | 33050 | 33100 | 33200 | 33050 | 3478 |
| 582 | 20240226 | 093900 | 10134953400 | 33100 | 33100 | 33150 | 33100 | 3604 |
| 583 | 20240226 | 093800 | 10015558700 | 33100 | 33350 | 33350 | 33100 | 4780 |
| 584 | 20240226 | 093700 | 9856794550 | 33450 | 33150 | 33450 | 33150 | 6384 |
| 585 | 20240226 | 093600 | 9644118150 | 33200 | 33400 | 33450 | 33100 | 9888 |
| 586 | 20240226 | 093500 | 9315121600 | 33350 | 33350 | 33450 | 33350 | 4606 |
| 587 | 20240226 | 093400 | 9161270250 | 33400 | 33500 | 33500 | 33350 | 3600 |
| 588 | 20240226 | 093300 | 9040963100 | 33500 | 33500 | 33550 | 33450 | 3162 |
| 589 | 20240226 | 093200 | 8934982150 | 33500 | 33300 | 33550 | 33300 | 4191 |
| 590 | 20240226 | 093100 | 8794765100 | 33400 | 33400 | 33500 | 33350 | 4087 |
| 591 | 20240226 | 093000 | 8658214050 | 33400 | 33400 | 33550 | 33400 | 8808 |
| 592 | 20240226 | 092900 | 8363709250 | 33350 | 33600 | 33600 | 33350 | 10054 |
| 593 | 20240226 | 092800 | 8026710950 | 33600 | 33600 | 33650 | 33500 | 9579 |
| 594 | 20240226 | 092700 | 7704944450 | 33600 | 33350 | 33600 | 33300 | 21450 |
| 595 | 20240226 | 092600 | 6986149700 | 33350 | 33400 | 33500 | 33300 | 18401 |
| 596 | 20240226 | 092500 | 6370585100 | 33250 | 33050 | 33400 | 33000 | 19096 |
| 597 | 20240226 | 092400 | 5735138700 | 33050 | 33200 | 33250 | 33000 | 15783 |
| 598 | 20240226 | 092300 | 5212443350 | 33200 | 33250 | 33300 | 33200 | 8231 |
| 599 | 20240226 | 092200 | 4938717250 | 33300 | 33150 | 33300 | 33100 | 12408 |
| 600 | 20240226 | 092100 | 4526883300 | 33150 | 33050 | 33150 | 33000 | 9654 |
| 601 | 20240226 | 092000 | 4207442500 | 33050 | 32950 | 33050 | 32950 | 8426 |
| 602 | 20240226 | 091900 | 3929409950 | 32900 | 32750 | 32900 | 32750 | 3017 |
| 603 | 20240226 | 091800 | 3830274250 | 32800 | 32600 | 32800 | 32600 | 1878 |
| 604 | 20240226 | 091700 | 3768866950 | 32650 | 32500 | 32650 | 32500 | 2626 |
| 605 | 20240226 | 091600 | 3683350450 | 32550 | 32450 | 32550 | 32450 | 3842 |
| 606 | 20240226 | 091500 | 3558613350 | 32500 | 32600 | 32600 | 32450 | 9568 |
| 607 | 20240226 | 091400 | 3247583700 | 32600 | 32650 | 32650 | 32550 | 1773 |
| 608 | 20240226 | 091300 | 3189777100 | 32600 | 32650 | 32750 | 32600 | 1914 |
| 609 | 20240226 | 091200 | 3127290000 | 32650 | 32800 | 32900 | 32650 | 2670 |
| 610 | 20240226 | 091100 | 3039887350 | 32900 | 33000 | 33050 | 32650 | 4709 |
| 611 | 20240226 | 091000 | 2885116950 | 33000 | 32850 | 33050 | 32700 | 14427 |
| 612 | 20240226 | 090900 | 2410569950 | 32900 | 32650 | 32900 | 32600 | 7813 |
| 613 | 20240226 | 090800 | 2154846600 | 32650 | 32300 | 32650 | 32250 | 5184 |
| 614 | 20240226 | 090700 | 1986309400 | 32300 | 32100 | 32300 | 32100 | 5682 |
| 615 | 20240226 | 090600 | 1803252150 | 32150 | 32150 | 32150 | 32100 | 1256 |
| 616 | 20240226 | 090500 | 1762926450 | 32100 | 32150 | 32150 | 32100 | 1259 |
| 617 | 20240226 | 090400 | 1722467050 | 32150 | 32200 | 32250 | 32150 | 2705 |
| 618 | 20240226 | 090300 | 1635426100 | 32250 | 32250 | 32250 | 32150 | 2274 |
| 619 | 20240226 | 090200 | 1562186250 | 32250 | 32250 | 32350 | 32150 | 3277 |
| 620 | 20240226 | 090100 | 1456455400 | 32050 | 31850 | 32350 | 31850 | 9462 |
| 621 | 20240226 | 090000 | 1153271850 | 31850 | 31950 | 32150 | 31800 | 35748 |