34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 192100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 8997 |
| 3 | 20240226 | 192000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20240226 | 191900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20240226 | 191800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20240226 | 191700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20240226 | 191600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20240226 | 191500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20240226 | 191400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20240226 | 191300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20240226 | 191200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20240226 | 191100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20240226 | 191000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20240226 | 190900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20240226 | 190800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20240226 | 190700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20240226 | 190600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20240226 | 190500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20240226 | 190400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20240226 | 190300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20240226 | 190200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20240226 | 190100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20240226 | 190000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20240226 | 185900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20240226 | 185800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20240226 | 185700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20240226 | 185600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20240226 | 185500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20240226 | 185400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20240226 | 185300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20240226 | 185200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20240226 | 185100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 8997 |
| 33 | 20240226 | 185000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20240226 | 184900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20240226 | 184800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20240226 | 184700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20240226 | 184600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20240226 | 184500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20240226 | 184400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20240226 | 184300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20240226 | 184200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20240226 | 184100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20240226 | 184000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20240226 | 183900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20240226 | 183800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20240226 | 183700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20240226 | 183600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20240226 | 183500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20240226 | 183400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20240226 | 183300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20240226 | 183200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20240226 | 183100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20240226 | 183000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20240226 | 182900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20240226 | 182800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20240226 | 182700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20240226 | 182600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20240226 | 182500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20240226 | 182400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20240226 | 182300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20240226 | 182200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20240226 | 182100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 8997 |
| 63 | 20240226 | 182000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20240226 | 181900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20240226 | 181800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20240226 | 181700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20240226 | 181600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20240226 | 181500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20240226 | 181400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20240226 | 181300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20240226 | 181200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20240226 | 181100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20240226 | 181000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20240226 | 180900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20240226 | 180800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20240226 | 180700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20240226 | 180600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20240226 | 180500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20240226 | 180400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20240226 | 180300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20240226 | 180200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20240226 | 180100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20240226 | 180000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20240226 | 175900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20240226 | 175800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20240226 | 175700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20240226 | 175600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20240226 | 175500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20240226 | 175400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20240226 | 175300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20240226 | 175200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20240226 | 175100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 8997 |
| 93 | 20240226 | 175000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20240226 | 174900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20240226 | 174800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20240226 | 174700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20240226 | 174600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20240226 | 174500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20240226 | 174400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20240226 | 174300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20240226 | 174200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20240226 | 174100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20240226 | 174000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20240226 | 173900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20240226 | 173800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20240226 | 173700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20240226 | 173600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20240226 | 173500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20240226 | 173400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20240226 | 173300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20240226 | 173200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20240226 | 173100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20240226 | 173000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20240226 | 172900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20240226 | 172800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20240226 | 172700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20240226 | 172600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20240226 | 172500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20240226 | 172400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20240226 | 172300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20240226 | 172200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20240226 | 172100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 8997 |
| 123 | 20240226 | 172000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20240226 | 171900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20240226 | 171800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20240226 | 171700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20240226 | 171600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20240226 | 171500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20240226 | 171400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20240226 | 171300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20240226 | 171200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20240226 | 171100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20240226 | 171000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20240226 | 170900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20240226 | 170800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20240226 | 170700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20240226 | 170600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20240226 | 170500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20240226 | 170400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20240226 | 170300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20240226 | 170200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20240226 | 170100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20240226 | 170000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20240226 | 165900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20240226 | 165800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20240226 | 165700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20240226 | 165600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20240226 | 165500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20240226 | 165400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20240226 | 165300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20240226 | 165200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20240226 | 165100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 8997 |
| 153 | 20240226 | 165000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20240226 | 164900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20240226 | 164800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20240226 | 164700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20240226 | 164600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20240226 | 164500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20240226 | 164400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20240226 | 164300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20240226 | 164200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20240226 | 164100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20240226 | 164000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20240226 | 163900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20240226 | 163800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20240226 | 163700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20240226 | 163600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20240226 | 163500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20240226 | 163400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20240226 | 163300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20240226 | 163200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20240226 | 163100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20240226 | 163000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20240226 | 162900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20240226 | 162800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20240226 | 162700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20240226 | 162600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20240226 | 162500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20240226 | 162400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20240226 | 162300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20240226 | 162200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20240226 | 162100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 8997 |
| 183 | 20240226 | 162000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 184 | 20240226 | 161900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 185 | 20240226 | 161800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 186 | 20240226 | 161700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20240226 | 161600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20240226 | 161500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20240226 | 161400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 190 | 20240226 | 161300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 191 | 20240226 | 161200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 192 | 20240226 | 161100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 193 | 20240226 | 161000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 194 | 20240226 | 160900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20240226 | 160800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20240226 | 160700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20240226 | 160600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20240226 | 160500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20240226 | 160400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20240226 | 160300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20240226 | 160200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20240226 | 160100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20240226 | 160000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20240226 | 155900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20240226 | 155800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20240226 | 155700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20240226 | 155600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 208 | 20240226 | 155500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 209 | 20240226 | 155400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 210 | 20240226 | 155300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 211 | 20240226 | 155200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 212 | 20240226 | 155100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 8997 |
| 213 | 20240226 | 155000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 214 | 20240226 | 154900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 215 | 20240226 | 154800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 216 | 20240226 | 154700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 217 | 20240226 | 154600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 218 | 20240226 | 154500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 219 | 20240226 | 154400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 220 | 20240226 | 154300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 221 | 20240226 | 154200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 222 | 20240226 | 154100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 223 | 20240226 | 154000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 224 | 20240226 | 153900 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 225 | 20240226 | 153800 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 226 | 20240226 | 153700 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 227 | 20240226 | 153600 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 228 | 20240226 | 153500 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 229 | 20240226 | 153400 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 230 | 20240226 | 153300 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 231 | 20240226 | 153200 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 232 | 20240226 | 153100 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 233 | 20240226 | 153000 | 24025624650 | 35400 | 35400 | 35400 | 35400 | 8997 |
| 234 | 20240226 | 152900 | 23707130850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 235 | 20240226 | 152800 | 23707130850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 236 | 20240226 | 152700 | 23707130850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 237 | 20240226 | 152600 | 23707130850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 238 | 20240226 | 152500 | 23707130850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 239 | 20240226 | 152400 | 23707130850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 240 | 20240226 | 152300 | 23707130850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 241 | 20240226 | 152200 | 23707130850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 242 | 20240226 | 152100 | 23707130850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 243 | 20240226 | 152000 | 23707130850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 244 | 20240226 | 151900 | 23707130850 | 35100 | 35150 | 35150 | 35050 | 608 |
| 245 | 20240226 | 151800 | 23685813400 | 35100 | 35100 | 35150 | 35100 | 424 |
| 246 | 20240226 | 151700 | 23670923550 | 35100 | 35150 | 35150 | 35050 | 1482 |
| 247 | 20240226 | 151600 | 23618895950 | 35150 | 35150 | 35150 | 35100 | 163 |
| 248 | 20240226 | 151500 | 23613168350 | 35150 | 35150 | 35200 | 35150 | 979 |
| 249 | 20240226 | 151400 | 23578755950 | 35150 | 35150 | 35200 | 35100 | 386 |
| 250 | 20240226 | 151300 | 23565199200 | 35150 | 35100 | 35150 | 35100 | 1794 |
| 251 | 20240226 | 151200 | 23502151800 | 35050 | 35100 | 35100 | 35050 | 140 |
| 252 | 20240226 | 151100 | 23497239650 | 35100 | 35050 | 35100 | 35000 | 227 |
| 253 | 20240226 | 151000 | 23489283200 | 35050 | 35100 | 35150 | 35050 | 878 |
| 254 | 20240226 | 150900 | 23458508750 | 35150 | 35100 | 35150 | 35050 | 609 |
| 255 | 20240226 | 150800 | 23437149000 | 35100 | 35100 | 35100 | 35000 | 1056 |
| 256 | 20240226 | 150700 | 23400143900 | 35100 | 35100 | 35100 | 35050 | 1767 |
| 257 | 20240226 | 150600 | 23338166900 | 35100 | 35050 | 35150 | 35050 | 3071 |
| 258 | 20240226 | 150500 | 23230371750 | 35100 | 35100 | 35100 | 35050 | 255 |
| 259 | 20240226 | 150400 | 23221432000 | 35100 | 35100 | 35100 | 35050 | 255 |
| 260 | 20240226 | 150300 | 23212482900 | 35100 | 35050 | 35100 | 35050 | 614 |
| 261 | 20240226 | 150200 | 23190956100 | 35050 | 35100 | 35150 | 35050 | 770 |
| 262 | 20240226 | 150100 | 23163943700 | 35100 | 35050 | 35150 | 35050 | 114 |
| 263 | 20240226 | 150000 | 23159946450 | 35100 | 35150 | 35150 | 35050 | 3151 |
| 264 | 20240226 | 145900 | 23049403500 | 35150 | 35150 | 35200 | 35150 | 476 |
| 265 | 20240226 | 145800 | 23032662050 | 35150 | 35150 | 35200 | 35100 | 139 |
| 266 | 20240226 | 145700 | 23027775900 | 35200 | 35250 | 35250 | 35100 | 2115 |
| 267 | 20240226 | 145600 | 22953374750 | 35250 | 35250 | 35300 | 35200 | 1065 |
| 268 | 20240226 | 145500 | 22915824600 | 35250 | 35150 | 35300 | 35150 | 947 |
| 269 | 20240226 | 145400 | 22882458600 | 35150 | 35150 | 35250 | 35100 | 1208 |
| 270 | 20240226 | 145300 | 22839960000 | 35100 | 35100 | 35150 | 35100 | 290 |
| 271 | 20240226 | 145200 | 22829772700 | 35100 | 35100 | 35150 | 35100 | 491 |
| 272 | 20240226 | 145100 | 22812519150 | 35100 | 35100 | 35150 | 35100 | 315 |
| 273 | 20240226 | 145000 | 22801460950 | 35100 | 35100 | 35150 | 35050 | 942 |
| 274 | 20240226 | 144900 | 22768385550 | 35050 | 35100 | 35100 | 35050 | 401 |
| 275 | 20240226 | 144800 | 22754319950 | 35100 | 35100 | 35100 | 35100 | 472 |
| 276 | 20240226 | 144700 | 22737752750 | 35050 | 35100 | 35150 | 35050 | 3293 |
| 277 | 20240226 | 144600 | 22622232250 | 35100 | 35150 | 35200 | 35100 | 1492 |
| 278 | 20240226 | 144500 | 22569798350 | 35150 | 35200 | 35200 | 35150 | 1341 |
| 279 | 20240226 | 144400 | 22522618650 | 35150 | 35150 | 35200 | 35100 | 826 |
| 280 | 20240226 | 144300 | 22493572550 | 35150 | 35250 | 35250 | 35100 | 2625 |
| 281 | 20240226 | 144200 | 22401149100 | 35250 | 35300 | 35300 | 35250 | 1269 |
| 282 | 20240226 | 144100 | 22356386600 | 35350 | 35300 | 35350 | 35300 | 401 |
| 283 | 20240226 | 144000 | 22342230150 | 35350 | 35400 | 35450 | 35300 | 585 |
| 284 | 20240226 | 143900 | 22321528700 | 35300 | 35300 | 35350 | 35300 | 166 |
| 285 | 20240226 | 143800 | 22315664300 | 35400 | 35500 | 35500 | 35300 | 397 |
| 286 | 20240226 | 143700 | 22301626600 | 35500 | 35500 | 35500 | 35300 | 220 |
| 287 | 20240226 | 143600 | 22293831950 | 35300 | 35350 | 35500 | 35300 | 363 |
| 288 | 20240226 | 143500 | 22280998000 | 35300 | 35300 | 35400 | 35250 | 1019 |
| 289 | 20240226 | 143400 | 22245017900 | 35300 | 35400 | 35400 | 35300 | 1335 |
| 290 | 20240226 | 143300 | 22197813050 | 35400 | 35500 | 35600 | 35400 | 1894 |
| 291 | 20240226 | 143200 | 22130633600 | 35500 | 35550 | 35600 | 35500 | 1231 |
| 292 | 20240226 | 143100 | 22086882700 | 35550 | 35650 | 35700 | 35550 | 871 |
| 293 | 20240226 | 143000 | 22055863000 | 35650 | 35700 | 35750 | 35650 | 2523 |
| 294 | 20240226 | 142900 | 21965838000 | 35650 | 35650 | 35700 | 35650 | 794 |
| 295 | 20240226 | 142800 | 21937519700 | 35650 | 35650 | 35700 | 35600 | 903 |
| 296 | 20240226 | 142700 | 21905316150 | 35650 | 35800 | 35800 | 35650 | 2062 |
| 297 | 20240226 | 142600 | 21831742250 | 35750 | 35750 | 35800 | 35700 | 786 |
| 298 | 20240226 | 142500 | 21803628650 | 35750 | 35800 | 35850 | 35700 | 680 |
| 299 | 20240226 | 142400 | 21779299150 | 35800 | 35750 | 35800 | 35700 | 1872 |
| 300 | 20240226 | 142300 | 21712312300 | 35750 | 35800 | 35850 | 35750 | 724 |
| 301 | 20240226 | 142200 | 21686403000 | 35800 | 35750 | 35800 | 35750 | 630 |
| 302 | 20240226 | 142100 | 21663857100 | 35800 | 35850 | 35850 | 35750 | 607 |
| 303 | 20240226 | 142000 | 21642128750 | 35850 | 35800 | 35850 | 35750 | 1288 |
| 304 | 20240226 | 141900 | 21596020200 | 35800 | 35850 | 35850 | 35800 | 822 |
| 305 | 20240226 | 141800 | 21566565700 | 35800 | 35800 | 35850 | 35750 | 755 |
| 306 | 20240226 | 141700 | 21539537550 | 35800 | 35750 | 35800 | 35750 | 515 |
| 307 | 20240226 | 141600 | 21521108700 | 35750 | 35800 | 35800 | 35750 | 662 |
| 308 | 20240226 | 141500 | 21497420650 | 35800 | 35800 | 35850 | 35800 | 1028 |
| 309 | 20240226 | 141400 | 21460589050 | 35800 | 35850 | 35850 | 35800 | 718 |
| 310 | 20240226 | 141300 | 21434858300 | 35800 | 35800 | 35850 | 35750 | 1107 |
| 311 | 20240226 | 141200 | 21395204700 | 35750 | 35850 | 35850 | 35750 | 829 |
| 312 | 20240226 | 141100 | 21365523300 | 35850 | 35800 | 35850 | 35800 | 1105 |
| 313 | 20240226 | 141000 | 21325937500 | 35850 | 35800 | 35850 | 35800 | 1326 |
| 314 | 20240226 | 140900 | 21278421850 | 35800 | 35800 | 35850 | 35750 | 633 |
| 315 | 20240226 | 140800 | 21255749000 | 35800 | 35850 | 35850 | 35750 | 1237 |
| 316 | 20240226 | 140700 | 21211472850 | 35800 | 35800 | 35850 | 35800 | 1006 |
| 317 | 20240226 | 140600 | 21175432250 | 35800 | 35800 | 35850 | 35700 | 2039 |
| 318 | 20240226 | 140500 | 21102496050 | 35700 | 35850 | 35900 | 35700 | 973 |
| 319 | 20240226 | 140400 | 21067652050 | 35850 | 35850 | 35900 | 35850 | 2480 |
| 320 | 20240226 | 140300 | 20978709750 | 35850 | 35800 | 35850 | 35800 | 1740 |
| 321 | 20240226 | 140200 | 20916365250 | 35800 | 35800 | 35850 | 35750 | 944 |
| 322 | 20240226 | 140100 | 20882557500 | 35800 | 35700 | 35850 | 35700 | 922 |
| 323 | 20240226 | 140000 | 20849555650 | 35750 | 35800 | 35850 | 35600 | 6788 |
| 324 | 20240226 | 135900 | 20606801600 | 35700 | 35800 | 35850 | 35700 | 1934 |
| 325 | 20240226 | 135800 | 20537614400 | 35800 | 35750 | 35850 | 35750 | 2095 |
| 326 | 20240226 | 135700 | 20462617500 | 35750 | 35750 | 35800 | 35700 | 2231 |
| 327 | 20240226 | 135600 | 20382814300 | 35700 | 35650 | 35750 | 35600 | 3451 |
| 328 | 20240226 | 135500 | 20259680750 | 35600 | 35650 | 35650 | 35600 | 807 |
| 329 | 20240226 | 135400 | 20230921450 | 35650 | 35600 | 35650 | 35550 | 742 |
| 330 | 20240226 | 135300 | 20204497550 | 35600 | 35650 | 35650 | 35600 | 1080 |
| 331 | 20240226 | 135200 | 20166005950 | 35650 | 35600 | 35650 | 35550 | 755 |
| 332 | 20240226 | 135100 | 20139131300 | 35600 | 35500 | 35600 | 35500 | 685 |
| 333 | 20240226 | 135000 | 20114760450 | 35500 | 35600 | 35600 | 35500 | 869 |
| 334 | 20240226 | 134900 | 20083858200 | 35600 | 35600 | 35650 | 35500 | 1321 |
| 335 | 20240226 | 134800 | 20036857900 | 35600 | 35600 | 35650 | 35550 | 3299 |
| 336 | 20240226 | 134700 | 19919395450 | 35600 | 35550 | 35600 | 35550 | 800 |
| 337 | 20240226 | 134600 | 19890933500 | 35550 | 35550 | 35600 | 35500 | 1495 |
| 338 | 20240226 | 134500 | 19837781350 | 35550 | 35550 | 35550 | 35500 | 675 |
| 339 | 20240226 | 134400 | 19813790500 | 35550 | 35550 | 35550 | 35450 | 1305 |
| 340 | 20240226 | 134300 | 19767429250 | 35550 | 35500 | 35550 | 35450 | 766 |
| 341 | 20240226 | 134200 | 19740232500 | 35500 | 35500 | 35550 | 35500 | 736 |
| 342 | 20240226 | 134100 | 19714074550 | 35500 | 35550 | 35600 | 35500 | 1051 |
| 343 | 20240226 | 134000 | 19676707000 | 35550 | 35550 | 35600 | 35500 | 1583 |
| 344 | 20240226 | 133900 | 19620405050 | 35600 | 35450 | 35600 | 35400 | 5538 |
| 345 | 20240226 | 133800 | 19423821800 | 35400 | 35350 | 35450 | 35350 | 2871 |
| 346 | 20240226 | 133700 | 19322200700 | 35350 | 35300 | 35400 | 35250 | 1142 |
| 347 | 20240226 | 133600 | 19281856300 | 35250 | 35200 | 35250 | 35150 | 395 |
| 348 | 20240226 | 133500 | 19267947250 | 35150 | 35150 | 35200 | 35100 | 861 |
| 349 | 20240226 | 133400 | 19237671500 | 35150 | 35200 | 35300 | 35150 | 1227 |
| 350 | 20240226 | 133300 | 19194454100 | 35250 | 35250 | 35250 | 35200 | 394 |
| 351 | 20240226 | 133200 | 19180568100 | 35200 | 35250 | 35250 | 35200 | 153 |
| 352 | 20240226 | 133100 | 19175176600 | 35300 | 35200 | 35300 | 35200 | 322 |
| 353 | 20240226 | 133000 | 19163816600 | 35250 | 35300 | 35350 | 35250 | 339 |
| 354 | 20240226 | 132900 | 19151860900 | 35300 | 35250 | 35300 | 35250 | 449 |
| 355 | 20240226 | 132800 | 19136015700 | 35300 | 35300 | 35300 | 35250 | 282 |
| 356 | 20240226 | 132700 | 19126065500 | 35250 | 35250 | 35300 | 35200 | 464 |
| 357 | 20240226 | 132600 | 19109700300 | 35250 | 35250 | 35350 | 35250 | 953 |
| 358 | 20240226 | 132500 | 19076073800 | 35250 | 35200 | 35250 | 35200 | 384 |
| 359 | 20240226 | 132400 | 19062552050 | 35200 | 35200 | 35250 | 35150 | 1982 |
| 360 | 20240226 | 132300 | 18992812200 | 35250 | 35250 | 35250 | 35150 | 423 |
| 361 | 20240226 | 132200 | 18977920450 | 35250 | 35200 | 35250 | 35100 | 545 |
| 362 | 20240226 | 132100 | 18958733650 | 35200 | 35050 | 35200 | 35050 | 598 |
| 363 | 20240226 | 132000 | 18937734400 | 35100 | 35100 | 35100 | 35050 | 536 |
| 364 | 20240226 | 131900 | 18918924050 | 35100 | 35100 | 35100 | 35050 | 226 |
| 365 | 20240226 | 131800 | 18910993600 | 35100 | 35100 | 35100 | 35000 | 206 |
| 366 | 20240226 | 131700 | 18903770800 | 35100 | 35050 | 35100 | 35050 | 1580 |
| 367 | 20240226 | 131600 | 18848390050 | 35050 | 35000 | 35050 | 35000 | 200 |
| 368 | 20240226 | 131500 | 18841385550 | 35000 | 35000 | 35050 | 35000 | 302 |
| 369 | 20240226 | 131400 | 18830804000 | 35050 | 35050 | 35100 | 35000 | 300 |
| 370 | 20240226 | 131300 | 18820278150 | 35050 | 35050 | 35100 | 35000 | 718 |
| 371 | 20240226 | 131200 | 18795142900 | 35050 | 35050 | 35150 | 35050 | 830 |
| 372 | 20240226 | 131100 | 18766027950 | 35100 | 35050 | 35100 | 35050 | 263 |
| 373 | 20240226 | 131000 | 18756804000 | 35050 | 35150 | 35150 | 35050 | 175 |
| 374 | 20240226 | 130900 | 18750659300 | 35150 | 35100 | 35150 | 35050 | 574 |
| 375 | 20240226 | 130800 | 18730507050 | 35150 | 35150 | 35150 | 35100 | 366 |
| 376 | 20240226 | 130700 | 18717654000 | 35150 | 35000 | 35150 | 35000 | 435 |
| 377 | 20240226 | 130600 | 18702387300 | 35100 | 35000 | 35100 | 34950 | 226 |
| 378 | 20240226 | 130500 | 18694473150 | 34950 | 35050 | 35150 | 34950 | 370 |
| 379 | 20240226 | 130400 | 18681505450 | 35150 | 35000 | 35150 | 35000 | 632 |
| 380 | 20240226 | 130300 | 18659359500 | 35050 | 35000 | 35050 | 35000 | 72 |
| 381 | 20240226 | 130200 | 18656838150 | 35000 | 34800 | 35000 | 34800 | 911 |
| 382 | 20240226 | 130100 | 18625076000 | 34800 | 34800 | 34850 | 34800 | 1581 |
| 383 | 20240226 | 130000 | 18570048950 | 34800 | 34800 | 34850 | 34800 | 856 |
| 384 | 20240226 | 125900 | 18540243200 | 34850 | 34800 | 34850 | 34800 | 735 |
| 385 | 20240226 | 125800 | 18514657300 | 34850 | 34950 | 34950 | 34800 | 2137 |
| 386 | 20240226 | 125700 | 18440204300 | 34950 | 34850 | 34950 | 34850 | 995 |
| 387 | 20240226 | 125600 | 18405504650 | 34850 | 34900 | 34900 | 34850 | 110 |
| 388 | 20240226 | 125500 | 18401668950 | 34850 | 35000 | 35000 | 34850 | 747 |
| 389 | 20240226 | 125400 | 18375587700 | 35000 | 34900 | 35000 | 34850 | 535 |
| 390 | 20240226 | 125300 | 18356892600 | 34900 | 34850 | 34900 | 34850 | 169 |
| 391 | 20240226 | 125200 | 18350999800 | 34900 | 34900 | 34950 | 34850 | 262 |
| 392 | 20240226 | 125100 | 18341851550 | 34900 | 34950 | 34950 | 34900 | 437 |
| 393 | 20240226 | 125000 | 18326591450 | 34950 | 34900 | 34950 | 34900 | 100 |
| 394 | 20240226 | 124900 | 18323098350 | 34900 | 34900 | 34950 | 34900 | 169 |
| 395 | 20240226 | 124800 | 18317199250 | 34900 | 34850 | 34900 | 34850 | 245 |
| 396 | 20240226 | 124700 | 18308652050 | 34850 | 34850 | 34950 | 34850 | 462 |
| 397 | 20240226 | 124600 | 18292532150 | 34850 | 34900 | 34900 | 34850 | 201 |
| 398 | 20240226 | 124500 | 18285519500 | 34900 | 34850 | 34950 | 34850 | 205 |
| 399 | 20240226 | 124400 | 18278366500 | 34850 | 34900 | 34950 | 34850 | 231 |
| 400 | 20240226 | 124300 | 18270314050 | 34850 | 34800 | 34850 | 34800 | 139 |
| 401 | 20240226 | 124200 | 18265470950 | 34850 | 34850 | 34950 | 34800 | 206 |
| 402 | 20240226 | 124100 | 18258286650 | 34950 | 34800 | 35000 | 34800 | 559 |
| 403 | 20240226 | 124000 | 18238794000 | 34800 | 34800 | 34850 | 34800 | 318 |
| 404 | 20240226 | 123900 | 18227717300 | 34800 | 34800 | 34850 | 34800 | 480 |
| 405 | 20240226 | 123800 | 18211011350 | 34850 | 34800 | 34850 | 34800 | 159 |
| 406 | 20240226 | 123700 | 18205473500 | 34850 | 34850 | 34850 | 34800 | 284 |
| 407 | 20240226 | 123600 | 18195584300 | 34800 | 34850 | 34950 | 34800 | 255 |
| 408 | 20240226 | 123500 | 18186702900 | 34800 | 34850 | 34900 | 34800 | 244 |
| 409 | 20240226 | 123400 | 18178192550 | 34850 | 34900 | 34900 | 34850 | 424 |
| 410 | 20240226 | 123300 | 18163396850 | 35000 | 34950 | 35000 | 34900 | 619 |
| 411 | 20240226 | 123200 | 18141755000 | 34950 | 34950 | 34950 | 34900 | 149 |
| 412 | 20240226 | 123100 | 18136549200 | 34900 | 34950 | 34950 | 34900 | 121 |
| 413 | 20240226 | 123000 | 18132321900 | 34950 | 34900 | 35000 | 34800 | 917 |
| 414 | 20240226 | 122900 | 18100296650 | 34850 | 34850 | 34900 | 34800 | 735 |
| 415 | 20240226 | 122800 | 18074682500 | 34850 | 34850 | 34900 | 34850 | 346 |
| 416 | 20240226 | 122700 | 18062614400 | 34850 | 34850 | 34850 | 34800 | 858 |
| 417 | 20240226 | 122600 | 18032715050 | 34850 | 34750 | 34850 | 34750 | 959 |
| 418 | 20240226 | 122500 | 17999347450 | 34800 | 34800 | 34800 | 34750 | 378 |
| 419 | 20240226 | 122400 | 17986193750 | 34800 | 34800 | 34850 | 34750 | 386 |
| 420 | 20240226 | 122300 | 17972759550 | 34800 | 34800 | 34850 | 34750 | 691 |
| 421 | 20240226 | 122200 | 17948713900 | 34800 | 34800 | 34800 | 34750 | 272 |
| 422 | 20240226 | 122100 | 17939249450 | 34800 | 34750 | 34850 | 34750 | 548 |
| 423 | 20240226 | 122000 | 17920199350 | 34750 | 34750 | 34850 | 34750 | 244 |
| 424 | 20240226 | 121900 | 17911707950 | 34750 | 34750 | 34850 | 34750 | 569 |
| 425 | 20240226 | 121800 | 17891923350 | 34800 | 34750 | 34800 | 34750 | 204 |
| 426 | 20240226 | 121700 | 17884826150 | 34750 | 34750 | 34800 | 34750 | 378 |
| 427 | 20240226 | 121600 | 17871688650 | 34800 | 34750 | 34800 | 34750 | 163 |
| 428 | 20240226 | 121500 | 17866021800 | 34800 | 34800 | 34800 | 34750 | 673 |
| 429 | 20240226 | 121400 | 17842608150 | 34800 | 34800 | 34850 | 34800 | 214 |
| 430 | 20240226 | 121300 | 17835155800 | 34800 | 34800 | 34900 | 34800 | 1350 |
| 431 | 20240226 | 121200 | 17788170050 | 34800 | 34850 | 34850 | 34800 | 308 |
| 432 | 20240226 | 121100 | 17777443050 | 34800 | 34850 | 34900 | 34800 | 123 |
| 433 | 20240226 | 121000 | 17773156450 | 34850 | 34850 | 34850 | 34800 | 439 |
| 434 | 20240226 | 120900 | 17757860150 | 34850 | 34800 | 34850 | 34800 | 154 |
| 435 | 20240226 | 120800 | 17752498550 | 34800 | 34800 | 34850 | 34800 | 516 |
| 436 | 20240226 | 120700 | 17734529250 | 34850 | 34800 | 34850 | 34800 | 511 |
| 437 | 20240226 | 120600 | 17716743850 | 34850 | 34900 | 34900 | 34800 | 1340 |
| 438 | 20240226 | 120500 | 17670101950 | 34800 | 34850 | 34900 | 34800 | 411 |
| 439 | 20240226 | 120400 | 17655779650 | 34850 | 34900 | 34900 | 34850 | 106 |
| 440 | 20240226 | 120300 | 17652083550 | 34900 | 34850 | 34950 | 34850 | 519 |
| 441 | 20240226 | 120200 | 17633969150 | 34900 | 34850 | 34900 | 34850 | 1023 |
| 442 | 20240226 | 120100 | 17598315600 | 34900 | 34900 | 34950 | 34850 | 868 |
| 443 | 20240226 | 120000 | 17568020050 | 34900 | 34900 | 34950 | 34900 | 268 |
| 444 | 20240226 | 115900 | 17558661300 | 34950 | 34900 | 34950 | 34900 | 64 |
| 445 | 20240226 | 115800 | 17556425600 | 34900 | 34850 | 34900 | 34850 | 340 |
| 446 | 20240226 | 115700 | 17544567350 | 34850 | 34850 | 34900 | 34850 | 134 |
| 447 | 20240226 | 115600 | 17539892650 | 34850 | 34850 | 34900 | 34850 | 201 |
| 448 | 20240226 | 115500 | 17532882950 | 34950 | 34900 | 34950 | 34850 | 166 |
| 449 | 20240226 | 115400 | 17527094500 | 34950 | 34850 | 34950 | 34850 | 898 |
| 450 | 20240226 | 115300 | 17495771400 | 34900 | 34850 | 34900 | 34850 | 303 |
| 451 | 20240226 | 115200 | 17485206950 | 34850 | 34850 | 34900 | 34850 | 123 |
| 452 | 20240226 | 115100 | 17480920000 | 34850 | 34900 | 34900 | 34850 | 1968 |
| 453 | 20240226 | 115000 | 17412325900 | 34850 | 34900 | 34950 | 34850 | 350 |
| 454 | 20240226 | 114900 | 17400112050 | 34950 | 34900 | 34950 | 34900 | 115 |
| 455 | 20240226 | 114800 | 17396098000 | 34900 | 34900 | 34950 | 34900 | 831 |
| 456 | 20240226 | 114700 | 17367085650 | 34950 | 35050 | 35050 | 34950 | 616 |
| 457 | 20240226 | 114600 | 17345533150 | 35100 | 35050 | 35150 | 35050 | 1039 |
| 458 | 20240226 | 114500 | 17309078200 | 35100 | 35050 | 35100 | 35050 | 97 |
| 459 | 20240226 | 114400 | 17305674550 | 35100 | 35050 | 35100 | 35050 | 449 |
| 460 | 20240226 | 114300 | 17289935050 | 35000 | 35100 | 35100 | 35000 | 100 |
| 461 | 20240226 | 114200 | 17286426750 | 35050 | 35050 | 35100 | 35000 | 296 |
| 462 | 20240226 | 114100 | 17276051100 | 35100 | 35000 | 35100 | 34950 | 283 |
| 463 | 20240226 | 114000 | 17266138050 | 34950 | 34950 | 35000 | 34950 | 210 |
| 464 | 20240226 | 113900 | 17258795300 | 34950 | 35000 | 35050 | 34950 | 277 |
| 465 | 20240226 | 113800 | 17249098950 | 35050 | 34950 | 35050 | 34900 | 141 |
| 466 | 20240226 | 113700 | 17244168950 | 34950 | 34950 | 35000 | 34900 | 166 |
| 467 | 20240226 | 113600 | 17238366300 | 34950 | 34950 | 35000 | 34900 | 462 |
| 468 | 20240226 | 113500 | 17222208850 | 34950 | 34900 | 35000 | 34900 | 388 |
| 469 | 20240226 | 113400 | 17208649700 | 34900 | 34850 | 34950 | 34850 | 180 |
| 470 | 20240226 | 113300 | 17202371300 | 34850 | 34850 | 34900 | 34850 | 460 |
| 471 | 20240226 | 113200 | 17186338450 | 34900 | 34850 | 34900 | 34850 | 209 |
| 472 | 20240226 | 113100 | 17179050150 | 34850 | 34900 | 34900 | 34800 | 521 |
| 473 | 20240226 | 113000 | 17160887150 | 34850 | 34850 | 34900 | 34800 | 603 |
| 474 | 20240226 | 112900 | 17139877200 | 34850 | 34850 | 34900 | 34800 | 1349 |
| 475 | 20240226 | 112800 | 17092886100 | 34800 | 34800 | 34900 | 34800 | 593 |
| 476 | 20240226 | 112700 | 17072224850 | 34850 | 34900 | 34950 | 34800 | 2595 |
| 477 | 20240226 | 112600 | 16981787950 | 34950 | 34950 | 35000 | 34850 | 1647 |
| 478 | 20240226 | 112500 | 16924298100 | 34900 | 34900 | 34950 | 34900 | 530 |
| 479 | 20240226 | 112400 | 16905798900 | 34950 | 34900 | 34950 | 34850 | 550 |
| 480 | 20240226 | 112300 | 16886594600 | 34900 | 34950 | 34950 | 34850 | 1489 |
| 481 | 20240226 | 112200 | 16834675600 | 34850 | 34950 | 34950 | 34850 | 930 |
| 482 | 20240226 | 112100 | 16802221050 | 35050 | 34950 | 35050 | 34900 | 1460 |
| 483 | 20240226 | 112000 | 16751179700 | 35000 | 35050 | 35050 | 35000 | 651 |
| 484 | 20240226 | 111900 | 16728393050 | 35050 | 35000 | 35050 | 35000 | 420 |
| 485 | 20240226 | 111800 | 16713678700 | 35050 | 35100 | 35100 | 35000 | 667 |
| 486 | 20240226 | 111700 | 16690305300 | 35100 | 35100 | 35200 | 35100 | 804 |
| 487 | 20240226 | 111600 | 16662045300 | 35100 | 35100 | 35150 | 35100 | 194 |
| 488 | 20240226 | 111500 | 16655233250 | 35100 | 35000 | 35200 | 35000 | 255 |
| 489 | 20240226 | 111400 | 16646279300 | 35150 | 35000 | 35150 | 35000 | 532 |
| 490 | 20240226 | 111300 | 16627626800 | 35000 | 35000 | 35000 | 34950 | 358 |
| 491 | 20240226 | 111200 | 16615097100 | 35000 | 34900 | 35050 | 34900 | 905 |
| 492 | 20240226 | 111100 | 16583445550 | 34950 | 35050 | 35050 | 34900 | 2688 |
| 493 | 20240226 | 111000 | 16489434500 | 35000 | 35100 | 35150 | 35000 | 480 |
| 494 | 20240226 | 110900 | 16472622300 | 35150 | 35000 | 35200 | 35000 | 518 |
| 495 | 20240226 | 110800 | 16454428850 | 35050 | 35000 | 35050 | 35000 | 874 |
| 496 | 20240226 | 110700 | 16423807950 | 35050 | 35050 | 35100 | 35000 | 1213 |
| 497 | 20240226 | 110600 | 16381311400 | 35100 | 35150 | 35200 | 35050 | 952 |
| 498 | 20240226 | 110500 | 16347885500 | 35150 | 35100 | 35150 | 35000 | 2518 |
| 499 | 20240226 | 110400 | 16259641850 | 35050 | 35100 | 35150 | 35050 | 2369 |
| 500 | 20240226 | 110300 | 16176488500 | 35100 | 35150 | 35200 | 35100 | 967 |
| 501 | 20240226 | 110200 | 16142506150 | 35150 | 35200 | 35250 | 35100 | 2550 |
| 502 | 20240226 | 110100 | 16052780050 | 35250 | 35300 | 35300 | 35250 | 806 |
| 503 | 20240226 | 110000 | 16024367100 | 35300 | 35400 | 35400 | 35300 | 757 |
| 504 | 20240226 | 105900 | 15997641300 | 35500 | 35450 | 35500 | 35350 | 2586 |
| 505 | 20240226 | 105800 | 15906003600 | 35450 | 35550 | 35550 | 35450 | 583 |
| 506 | 20240226 | 105700 | 15885307150 | 35650 | 35600 | 35650 | 35550 | 1101 |
| 507 | 20240226 | 105600 | 15846106300 | 35600 | 35700 | 35700 | 35500 | 652 |
| 508 | 20240226 | 105500 | 15822890000 | 35500 | 35700 | 35700 | 35500 | 1329 |
| 509 | 20240226 | 105400 | 15775586150 | 35650 | 35700 | 35750 | 35650 | 664 |
| 510 | 20240226 | 105300 | 15751884350 | 35700 | 35600 | 35750 | 35500 | 2053 |
| 511 | 20240226 | 105200 | 15678671700 | 35650 | 35550 | 35650 | 35450 | 1145 |
| 512 | 20240226 | 105100 | 15637969450 | 35550 | 35500 | 35550 | 35450 | 703 |
| 513 | 20240226 | 105000 | 15612998200 | 35450 | 35450 | 35500 | 35450 | 480 |
| 514 | 20240226 | 104900 | 15595970850 | 35450 | 35450 | 35500 | 35400 | 187 |
| 515 | 20240226 | 104800 | 15589342950 | 35500 | 35400 | 35500 | 35350 | 485 |
| 516 | 20240226 | 104700 | 15572167900 | 35500 | 35500 | 35500 | 35350 | 967 |
| 517 | 20240226 | 104600 | 15537934500 | 35550 | 35500 | 35550 | 35450 | 650 |
| 518 | 20240226 | 104500 | 15514855900 | 35450 | 35500 | 35550 | 35450 | 505 |
| 519 | 20240226 | 104400 | 15496922800 | 35500 | 35550 | 35600 | 35500 | 1294 |
| 520 | 20240226 | 104300 | 15450933450 | 35550 | 35600 | 35650 | 35550 | 533 |
| 521 | 20240226 | 104200 | 15431955800 | 35600 | 35500 | 35650 | 35500 | 1377 |
| 522 | 20240226 | 104100 | 15382969200 | 35500 | 35450 | 35650 | 35400 | 1642 |
| 523 | 20240226 | 104000 | 15324568050 | 35500 | 35400 | 35550 | 35300 | 2959 |
| 524 | 20240226 | 103900 | 15219841100 | 35400 | 35650 | 35650 | 35400 | 3094 |
| 525 | 20240226 | 103800 | 15110048450 | 35600 | 35550 | 35650 | 35550 | 795 |
| 526 | 20240226 | 103700 | 15081751300 | 35550 | 35600 | 35600 | 35500 | 1467 |
| 527 | 20240226 | 103600 | 15029594750 | 35600 | 35600 | 35650 | 35550 | 830 |
| 528 | 20240226 | 103500 | 15000039300 | 35600 | 35600 | 35600 | 35450 | 1544 |
| 529 | 20240226 | 103400 | 14945144950 | 35600 | 35500 | 35600 | 35500 | 603 |
| 530 | 20240226 | 103300 | 14923698350 | 35550 | 35550 | 35550 | 35450 | 776 |
| 531 | 20240226 | 103200 | 14896140150 | 35500 | 35500 | 35500 | 35350 | 1662 |
| 532 | 20240226 | 103100 | 14837201050 | 35450 | 35650 | 35700 | 35450 | 5204 |
| 533 | 20240226 | 103000 | 14651925350 | 35650 | 35550 | 35700 | 35500 | 2312 |
| 534 | 20240226 | 102900 | 14569652400 | 35500 | 35300 | 35500 | 35300 | 5841 |
| 535 | 20240226 | 102800 | 14362900150 | 35250 | 35250 | 35300 | 35200 | 1438 |
| 536 | 20240226 | 102700 | 14312220650 | 35250 | 35250 | 35250 | 35200 | 639 |
| 537 | 20240226 | 102600 | 14289703450 | 35250 | 35300 | 35300 | 35200 | 1138 |
| 538 | 20240226 | 102500 | 14249575600 | 35300 | 35200 | 35300 | 35200 | 1189 |
| 539 | 20240226 | 102400 | 14207642100 | 35200 | 35050 | 35250 | 35050 | 2857 |
| 540 | 20240226 | 102300 | 14107058300 | 35100 | 35000 | 35100 | 35000 | 1412 |
| 541 | 20240226 | 102200 | 14057599550 | 35000 | 34950 | 35000 | 34900 | 1485 |
| 542 | 20240226 | 102100 | 14005743250 | 34900 | 34900 | 34950 | 34850 | 973 |
| 543 | 20240226 | 102000 | 13971787200 | 34900 | 34800 | 34900 | 34800 | 591 |
| 544 | 20240226 | 101900 | 13951193450 | 34850 | 34850 | 34950 | 34800 | 1623 |
| 545 | 20240226 | 101800 | 13894654250 | 34850 | 34900 | 34900 | 34800 | 1215 |
| 546 | 20240226 | 101700 | 13852321050 | 34850 | 35000 | 35050 | 34800 | 3526 |
| 547 | 20240226 | 101600 | 13729181900 | 35050 | 35050 | 35100 | 35050 | 966 |
| 548 | 20240226 | 101500 | 13695314150 | 35150 | 35100 | 35150 | 35000 | 1305 |
| 549 | 20240226 | 101400 | 13649502150 | 35150 | 35200 | 35250 | 35150 | 778 |
| 550 | 20240226 | 101300 | 13622117300 | 35150 | 34950 | 35150 | 34950 | 3057 |
| 551 | 20240226 | 101200 | 13514958900 | 34950 | 34950 | 35050 | 34950 | 1222 |
| 552 | 20240226 | 101100 | 13472211700 | 35000 | 35150 | 35150 | 35000 | 643 |
| 553 | 20240226 | 101000 | 13449673600 | 35050 | 34900 | 35150 | 34850 | 5366 |
| 554 | 20240226 | 100900 | 13262000050 | 34900 | 34900 | 34950 | 34800 | 5083 |
| 555 | 20240226 | 100800 | 13084840850 | 34900 | 35050 | 35050 | 34900 | 6441 |
| 556 | 20240226 | 100700 | 12859626600 | 35100 | 35150 | 35150 | 35050 | 1658 |
| 557 | 20240226 | 100600 | 12801438300 | 35150 | 35050 | 35150 | 35000 | 1613 |
| 558 | 20240226 | 100500 | 12744931350 | 35050 | 35250 | 35250 | 34900 | 14494 |
| 559 | 20240226 | 100400 | 12236767350 | 35200 | 35400 | 35400 | 35200 | 6102 |
| 560 | 20240226 | 100300 | 12021508550 | 35350 | 35500 | 35500 | 35350 | 679 |
| 561 | 20240226 | 100200 | 11997455450 | 35500 | 35400 | 35550 | 35400 | 2879 |
| 562 | 20240226 | 100100 | 11895390950 | 35400 | 35450 | 35500 | 35400 | 1361 |
| 563 | 20240226 | 100000 | 11847148550 | 35400 | 35600 | 35600 | 35400 | 5496 |
| 564 | 20240226 | 095900 | 11652225800 | 35600 | 35450 | 35600 | 35450 | 1577 |
| 565 | 20240226 | 095800 | 11596134200 | 35600 | 35600 | 35650 | 35450 | 3180 |
| 566 | 20240226 | 095700 | 11483185450 | 35600 | 35800 | 35850 | 35600 | 3010 |
| 567 | 20240226 | 095600 | 11375633850 | 35850 | 35850 | 35900 | 35750 | 3751 |
| 568 | 20240226 | 095500 | 11241218450 | 35900 | 35900 | 35950 | 35850 | 6327 |
| 569 | 20240226 | 095400 | 11014002550 | 35850 | 35600 | 35900 | 35600 | 8572 |
| 570 | 20240226 | 095300 | 10707607800 | 35600 | 35500 | 35650 | 35500 | 2643 |
| 571 | 20240226 | 095200 | 10613607400 | 35500 | 35450 | 35550 | 35450 | 662 |
| 572 | 20240226 | 095100 | 10590104800 | 35400 | 35650 | 35650 | 35400 | 3484 |
| 573 | 20240226 | 095000 | 10466316250 | 35700 | 35450 | 35700 | 35350 | 3477 |
| 574 | 20240226 | 094900 | 10342711700 | 35500 | 35450 | 35500 | 35350 | 1476 |
| 575 | 20240226 | 094800 | 10290371150 | 35500 | 35550 | 35600 | 35450 | 2059 |
| 576 | 20240226 | 094700 | 10217218800 | 35600 | 35550 | 35600 | 35500 | 2523 |
| 577 | 20240226 | 094600 | 10127498750 | 35500 | 35350 | 35500 | 35300 | 2789 |
| 578 | 20240226 | 094500 | 10028883550 | 35450 | 35500 | 35600 | 35300 | 2033 |
| 579 | 20240226 | 094400 | 9956776400 | 35500 | 35400 | 35600 | 35350 | 3828 |
| 580 | 20240226 | 094300 | 9820912350 | 35400 | 35350 | 35500 | 35250 | 3690 |
| 581 | 20240226 | 094200 | 9690390400 | 35350 | 35350 | 35400 | 35250 | 3293 |
| 582 | 20240226 | 094100 | 9574065200 | 35350 | 35500 | 35500 | 35250 | 4876 |
| 583 | 20240226 | 094000 | 9401747850 | 35450 | 35550 | 35650 | 35400 | 5108 |
| 584 | 20240226 | 093900 | 9220431500 | 35550 | 35650 | 35700 | 35450 | 7657 |
| 585 | 20240226 | 093800 | 8948391100 | 35600 | 35800 | 35900 | 35600 | 8166 |
| 586 | 20240226 | 093700 | 8656768850 | 35900 | 35900 | 36000 | 35800 | 6676 |
| 587 | 20240226 | 093600 | 8417178000 | 35900 | 36100 | 36150 | 35850 | 16258 |
| 588 | 20240226 | 093500 | 7830990350 | 36050 | 35800 | 36100 | 35750 | 16221 |
| 589 | 20240226 | 093400 | 7247857950 | 35750 | 35600 | 35800 | 35500 | 12804 |
| 590 | 20240226 | 093300 | 6791350200 | 35600 | 35600 | 35650 | 35550 | 5956 |
| 591 | 20240226 | 093200 | 6579263250 | 35650 | 35650 | 35650 | 35550 | 7213 |
| 592 | 20240226 | 093100 | 6322520700 | 35600 | 35600 | 35650 | 35500 | 9991 |
| 593 | 20240226 | 093000 | 5966913600 | 35600 | 35400 | 35600 | 35350 | 15052 |
| 594 | 20240226 | 092900 | 5432338400 | 35350 | 35250 | 35450 | 35200 | 9057 |
| 595 | 20240226 | 092800 | 5112039650 | 35250 | 35350 | 35350 | 35100 | 6815 |
| 596 | 20240226 | 092700 | 4871854350 | 35350 | 35200 | 35350 | 35200 | 18745 |
| 597 | 20240226 | 092600 | 4210571550 | 35200 | 35050 | 35200 | 35050 | 2684 |
| 598 | 20240226 | 092500 | 4116223850 | 35100 | 35150 | 35200 | 35050 | 4091 |
| 599 | 20240226 | 092400 | 3972589950 | 35150 | 35050 | 35200 | 35000 | 9854 |
| 600 | 20240226 | 092300 | 3626840900 | 35050 | 34950 | 35100 | 34900 | 8693 |
| 601 | 20240226 | 092200 | 3322437100 | 34950 | 34850 | 35000 | 34800 | 5255 |
| 602 | 20240226 | 092100 | 3138916750 | 34800 | 34850 | 34950 | 34750 | 3479 |
| 603 | 20240226 | 092000 | 3017655200 | 34950 | 34900 | 34950 | 34800 | 3778 |
| 604 | 20240226 | 091900 | 2885871950 | 34850 | 34600 | 34850 | 34600 | 4880 |
| 605 | 20240226 | 091800 | 2716146650 | 34550 | 34650 | 34650 | 34550 | 739 |
| 606 | 20240226 | 091700 | 2690586150 | 34650 | 34500 | 34750 | 34500 | 1683 |
| 607 | 20240226 | 091600 | 2632284750 | 34450 | 34350 | 34600 | 34350 | 1170 |
| 608 | 20240226 | 091500 | 2592046900 | 34600 | 34600 | 34600 | 34350 | 3506 |
| 609 | 20240226 | 091400 | 2471298650 | 34600 | 34750 | 34800 | 34600 | 4480 |
| 610 | 20240226 | 091300 | 2315902100 | 34750 | 34800 | 34900 | 34750 | 1760 |
| 611 | 20240226 | 091200 | 2254663550 | 34800 | 34950 | 34950 | 34800 | 3252 |
| 612 | 20240226 | 091100 | 2141261850 | 34950 | 34850 | 35000 | 34850 | 2283 |
| 613 | 20240226 | 091000 | 2061466450 | 35000 | 34900 | 35050 | 34800 | 10303 |
| 614 | 20240226 | 090900 | 1701302650 | 34900 | 34900 | 34900 | 34850 | 2607 |
| 615 | 20240226 | 090800 | 1610335900 | 34900 | 34650 | 34950 | 34600 | 3994 |
| 616 | 20240226 | 090700 | 1471439450 | 34600 | 34700 | 34700 | 34600 | 1836 |
| 617 | 20240226 | 090600 | 1407830000 | 34700 | 34750 | 34800 | 34650 | 3700 |
| 618 | 20240226 | 090500 | 1279297250 | 34800 | 35000 | 35000 | 34750 | 10212 |
| 619 | 20240226 | 090400 | 922845550 | 35000 | 34800 | 35000 | 34750 | 4581 |
| 620 | 20240226 | 090300 | 763084850 | 34750 | 34650 | 34800 | 34600 | 3613 |
| 621 | 20240226 | 090200 | 637682300 | 34600 | 34500 | 34600 | 34500 | 1733 |
| 622 | 20240226 | 090100 | 577739700 | 34500 | 34050 | 34550 | 34050 | 4638 |
| 623 | 20240226 | 090000 | 418652450 | 34050 | 34250 | 34400 | 34000 | 12224 |