32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 185200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 8488 |
| 3 | 20240226 | 185100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20240226 | 185000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20240226 | 184900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20240226 | 184800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20240226 | 184700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20240226 | 184600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20240226 | 184500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20240226 | 184400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20240226 | 184300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20240226 | 184200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20240226 | 184100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20240226 | 184000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20240226 | 183900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20240226 | 183800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20240226 | 183700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20240226 | 183600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20240226 | 183500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20240226 | 183400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20240226 | 183300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20240226 | 183200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20240226 | 183100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20240226 | 183000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20240226 | 182900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20240226 | 182800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20240226 | 182700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20240226 | 182600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20240226 | 182500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20240226 | 182400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20240226 | 182300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20240226 | 182200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 8488 |
| 33 | 20240226 | 182100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20240226 | 182000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20240226 | 181900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20240226 | 181800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20240226 | 181700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20240226 | 181600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20240226 | 181500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20240226 | 181400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20240226 | 181300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20240226 | 181200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20240226 | 181100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20240226 | 181000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20240226 | 180900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20240226 | 180800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20240226 | 180700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20240226 | 180600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20240226 | 180500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20240226 | 180400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20240226 | 180300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20240226 | 180200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20240226 | 180100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20240226 | 180000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20240226 | 175900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20240226 | 175800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20240226 | 175700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20240226 | 175600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20240226 | 175500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20240226 | 175400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20240226 | 175300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20240226 | 175200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 8488 |
| 63 | 20240226 | 175100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20240226 | 175000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20240226 | 174900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20240226 | 174800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20240226 | 174700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20240226 | 174600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20240226 | 174500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20240226 | 174400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20240226 | 174300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20240226 | 174200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20240226 | 174100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20240226 | 174000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20240226 | 173900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20240226 | 173800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20240226 | 173700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20240226 | 173600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20240226 | 173500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20240226 | 173400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20240226 | 173300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20240226 | 173200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20240226 | 173100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20240226 | 173000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20240226 | 172900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20240226 | 172800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20240226 | 172700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20240226 | 172600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20240226 | 172500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20240226 | 172400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20240226 | 172300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20240226 | 172200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 8488 |
| 93 | 20240226 | 172100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20240226 | 172000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20240226 | 171900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20240226 | 171800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20240226 | 171700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20240226 | 171600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20240226 | 171500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20240226 | 171400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20240226 | 171300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20240226 | 171200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20240226 | 171100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20240226 | 171000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20240226 | 170900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20240226 | 170800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20240226 | 170700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20240226 | 170600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20240226 | 170500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20240226 | 170400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20240226 | 170300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20240226 | 170200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20240226 | 170100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20240226 | 170000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20240226 | 165900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20240226 | 165800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20240226 | 165700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20240226 | 165600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20240226 | 165500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20240226 | 165400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20240226 | 165300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20240226 | 165200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 8488 |
| 123 | 20240226 | 165100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20240226 | 165000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20240226 | 164900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20240226 | 164800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20240226 | 164700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20240226 | 164600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20240226 | 164500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20240226 | 164400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20240226 | 164300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20240226 | 164200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20240226 | 164100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20240226 | 164000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20240226 | 163900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20240226 | 163800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20240226 | 163700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20240226 | 163600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20240226 | 163500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20240226 | 163400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20240226 | 163300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20240226 | 163200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20240226 | 163100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20240226 | 163000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20240226 | 162900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20240226 | 162800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20240226 | 162700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20240226 | 162600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20240226 | 162500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20240226 | 162400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20240226 | 162300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20240226 | 162200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 8488 |
| 153 | 20240226 | 162100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20240226 | 162000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20240226 | 161900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20240226 | 161800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20240226 | 161700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20240226 | 161600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20240226 | 161500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20240226 | 161400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20240226 | 161300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20240226 | 161200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20240226 | 161100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20240226 | 161000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20240226 | 160900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20240226 | 160800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20240226 | 160700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20240226 | 160600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20240226 | 160500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20240226 | 160400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20240226 | 160300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20240226 | 160200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20240226 | 160100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20240226 | 160000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20240226 | 155900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20240226 | 155800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20240226 | 155700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20240226 | 155600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20240226 | 155500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20240226 | 155400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20240226 | 155300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20240226 | 155200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 8488 |
| 183 | 20240226 | 155100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20240226 | 155000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20240226 | 154900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20240226 | 154800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20240226 | 154700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20240226 | 154600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20240226 | 154500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20240226 | 154400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20240226 | 154300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20240226 | 154200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20240226 | 154100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20240226 | 154000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20240226 | 153900 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20240226 | 153800 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20240226 | 153700 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20240226 | 153600 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20240226 | 153500 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20240226 | 153400 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20240226 | 153300 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20240226 | 153200 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20240226 | 153100 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20240226 | 153000 | 29598663050 | 37150 | 37150 | 37150 | 37150 | 8488 |
| 205 | 20240226 | 152900 | 29283333850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 206 | 20240226 | 152800 | 29283333850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 207 | 20240226 | 152700 | 29283333850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20240226 | 152600 | 29283333850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20240226 | 152500 | 29283333850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 210 | 20240226 | 152400 | 29283333850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 211 | 20240226 | 152300 | 29283333850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 212 | 20240226 | 152200 | 29283333850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 213 | 20240226 | 152100 | 29283333850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 214 | 20240226 | 152000 | 29283333850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 215 | 20240226 | 151900 | 29283333850 | 37050 | 37050 | 37150 | 36950 | 950 |
| 216 | 20240226 | 151800 | 29248147650 | 37000 | 37050 | 37050 | 36950 | 6225 |
| 217 | 20240226 | 151700 | 29017797900 | 37050 | 37000 | 37050 | 37000 | 1428 |
| 218 | 20240226 | 151600 | 28964910850 | 37000 | 37000 | 37150 | 36950 | 2381 |
| 219 | 20240226 | 151500 | 28876688650 | 37000 | 36950 | 37050 | 36900 | 4043 |
| 220 | 20240226 | 151400 | 28727160250 | 36900 | 36900 | 37050 | 36900 | 6415 |
| 221 | 20240226 | 151300 | 28489976250 | 36950 | 36950 | 37000 | 36850 | 3082 |
| 222 | 20240226 | 151200 | 28376226000 | 36950 | 37000 | 37050 | 36800 | 5601 |
| 223 | 20240226 | 151100 | 28169648000 | 36950 | 37050 | 37050 | 36900 | 7721 |
| 224 | 20240226 | 151000 | 27883999750 | 37050 | 37300 | 37350 | 37050 | 5264 |
| 225 | 20240226 | 150900 | 27688296200 | 37350 | 37200 | 37350 | 37200 | 1554 |
| 226 | 20240226 | 150800 | 27630314550 | 37200 | 37200 | 37200 | 37150 | 836 |
| 227 | 20240226 | 150700 | 27599244850 | 37200 | 37050 | 37200 | 37050 | 2492 |
| 228 | 20240226 | 150600 | 27506771000 | 37050 | 37100 | 37100 | 37050 | 813 |
| 229 | 20240226 | 150500 | 27476631200 | 37050 | 37100 | 37100 | 37050 | 2138 |
| 230 | 20240226 | 150400 | 27397394000 | 37050 | 37100 | 37150 | 37050 | 1110 |
| 231 | 20240226 | 150300 | 27356216750 | 37050 | 37100 | 37150 | 37050 | 1489 |
| 232 | 20240226 | 150200 | 27300973250 | 37100 | 37100 | 37100 | 37000 | 2114 |
| 233 | 20240226 | 150100 | 27222684950 | 37100 | 37100 | 37100 | 37050 | 1572 |
| 234 | 20240226 | 150000 | 27164424050 | 37100 | 37050 | 37100 | 37000 | 4103 |
| 235 | 20240226 | 145900 | 27012355550 | 37050 | 37100 | 37100 | 37000 | 3351 |
| 236 | 20240226 | 145800 | 26888162600 | 37100 | 37150 | 37200 | 37100 | 4580 |
| 237 | 20240226 | 145700 | 26718121100 | 37200 | 37200 | 37200 | 37150 | 1847 |
| 238 | 20240226 | 145600 | 26649480900 | 37200 | 37200 | 37250 | 37150 | 2405 |
| 239 | 20240226 | 145500 | 26560071600 | 37200 | 37200 | 37250 | 37200 | 2494 |
| 240 | 20240226 | 145400 | 26467283400 | 37200 | 37350 | 37350 | 37200 | 4380 |
| 241 | 20240226 | 145300 | 26304097400 | 37300 | 37350 | 37350 | 37300 | 1770 |
| 242 | 20240226 | 145200 | 26238041800 | 37300 | 37350 | 37350 | 37300 | 1352 |
| 243 | 20240226 | 145100 | 26187594750 | 37350 | 37400 | 37400 | 37300 | 1016 |
| 244 | 20240226 | 145000 | 26149648950 | 37350 | 37350 | 37400 | 37300 | 1989 |
| 245 | 20240226 | 144900 | 26075358700 | 37350 | 37300 | 37400 | 37300 | 1877 |
| 246 | 20240226 | 144800 | 26005273200 | 37300 | 37400 | 37400 | 37300 | 2984 |
| 247 | 20240226 | 144700 | 25893814100 | 37350 | 37400 | 37400 | 37350 | 1164 |
| 248 | 20240226 | 144600 | 25850312450 | 37400 | 37450 | 37450 | 37350 | 3072 |
| 249 | 20240226 | 144500 | 25735405750 | 37400 | 37500 | 37500 | 37400 | 1931 |
| 250 | 20240226 | 144400 | 25663083650 | 37500 | 37400 | 37500 | 37400 | 1341 |
| 251 | 20240226 | 144300 | 25612834850 | 37450 | 37500 | 37500 | 37400 | 3302 |
| 252 | 20240226 | 144200 | 25489186900 | 37500 | 37500 | 37500 | 37450 | 1703 |
| 253 | 20240226 | 144100 | 25425378400 | 37500 | 37500 | 37550 | 37450 | 1701 |
| 254 | 20240226 | 144000 | 25361606950 | 37500 | 37450 | 37550 | 37450 | 2080 |
| 255 | 20240226 | 143900 | 25283629850 | 37500 | 37500 | 37550 | 37450 | 3709 |
| 256 | 20240226 | 143800 | 25144535200 | 37550 | 37550 | 37550 | 37500 | 1160 |
| 257 | 20240226 | 143700 | 25101010000 | 37550 | 37600 | 37600 | 37500 | 3236 |
| 258 | 20240226 | 143600 | 24979529350 | 37600 | 37600 | 37600 | 37550 | 1194 |
| 259 | 20240226 | 143500 | 24934670500 | 37550 | 37600 | 37650 | 37550 | 1849 |
| 260 | 20240226 | 143400 | 24865143700 | 37600 | 37650 | 37650 | 37600 | 989 |
| 261 | 20240226 | 143300 | 24827936700 | 37650 | 37600 | 37700 | 37550 | 3438 |
| 262 | 20240226 | 143200 | 24698642350 | 37600 | 37600 | 37650 | 37550 | 2279 |
| 263 | 20240226 | 143100 | 24612948450 | 37650 | 37650 | 37700 | 37600 | 1653 |
| 264 | 20240226 | 143000 | 24550702200 | 37650 | 37600 | 37700 | 37600 | 1968 |
| 265 | 20240226 | 142900 | 24476630950 | 37600 | 37650 | 37650 | 37600 | 1951 |
| 266 | 20240226 | 142800 | 24403218800 | 37650 | 37700 | 37700 | 37650 | 1421 |
| 267 | 20240226 | 142700 | 24349692550 | 37700 | 37650 | 37700 | 37600 | 1316 |
| 268 | 20240226 | 142600 | 24300134250 | 37650 | 37700 | 37700 | 37650 | 1179 |
| 269 | 20240226 | 142500 | 24255711600 | 37750 | 37750 | 37750 | 37650 | 1319 |
| 270 | 20240226 | 142400 | 24205996200 | 37750 | 37600 | 37800 | 37550 | 2620 |
| 271 | 20240226 | 142300 | 24107401800 | 37600 | 37750 | 37750 | 37600 | 4073 |
| 272 | 20240226 | 142200 | 23954056100 | 37750 | 37800 | 37900 | 37750 | 2547 |
| 273 | 20240226 | 142100 | 23857760150 | 37850 | 37850 | 37950 | 37800 | 1608 |
| 274 | 20240226 | 142000 | 23796908550 | 37900 | 37850 | 37950 | 37800 | 887 |
| 275 | 20240226 | 141900 | 23763298350 | 37850 | 37800 | 37850 | 37800 | 700 |
| 276 | 20240226 | 141800 | 23736824000 | 37850 | 37850 | 37850 | 37700 | 1982 |
| 277 | 20240226 | 141700 | 23661938750 | 37850 | 38000 | 38000 | 37800 | 1219 |
| 278 | 20240226 | 141600 | 23615770200 | 38000 | 38000 | 38050 | 37850 | 2742 |
| 279 | 20240226 | 141500 | 23511791300 | 38000 | 38050 | 38100 | 38000 | 748 |
| 280 | 20240226 | 141400 | 23483333300 | 38050 | 38050 | 38050 | 37950 | 1183 |
| 281 | 20240226 | 141300 | 23438374050 | 38050 | 38100 | 38200 | 37950 | 2516 |
| 282 | 20240226 | 141200 | 23342631650 | 38100 | 38150 | 38200 | 38100 | 1037 |
| 283 | 20240226 | 141100 | 23303062350 | 38200 | 38150 | 38200 | 38100 | 841 |
| 284 | 20240226 | 141000 | 23270963100 | 38200 | 38150 | 38200 | 38100 | 541 |
| 285 | 20240226 | 140900 | 23250319400 | 38150 | 38150 | 38150 | 38100 | 890 |
| 286 | 20240226 | 140800 | 23216367100 | 38150 | 38150 | 38150 | 38050 | 788 |
| 287 | 20240226 | 140700 | 23186333700 | 38150 | 37950 | 38150 | 37950 | 2915 |
| 288 | 20240226 | 140600 | 23075462150 | 38000 | 37850 | 38000 | 37850 | 1785 |
| 289 | 20240226 | 140500 | 23007722600 | 37900 | 38100 | 38100 | 37850 | 4403 |
| 290 | 20240226 | 140400 | 22840497800 | 38100 | 38200 | 38250 | 38050 | 2406 |
| 291 | 20240226 | 140300 | 22748704200 | 38250 | 38200 | 38250 | 38150 | 781 |
| 292 | 20240226 | 140200 | 22718836150 | 38200 | 38250 | 38250 | 38150 | 2465 |
| 293 | 20240226 | 140100 | 22624751050 | 38250 | 38250 | 38350 | 38150 | 4707 |
| 294 | 20240226 | 140000 | 22444859850 | 38350 | 38350 | 38400 | 38250 | 3728 |
| 295 | 20240226 | 135900 | 22302066900 | 38400 | 38400 | 38400 | 38300 | 1816 |
| 296 | 20240226 | 135800 | 22232447500 | 38400 | 38400 | 38400 | 38350 | 1026 |
| 297 | 20240226 | 135700 | 22193081600 | 38400 | 38300 | 38400 | 38250 | 9965 |
| 298 | 20240226 | 135600 | 21811068350 | 38250 | 38300 | 38300 | 38250 | 1791 |
| 299 | 20240226 | 135500 | 21742530750 | 38300 | 38300 | 38350 | 38250 | 1528 |
| 300 | 20240226 | 135400 | 21684028350 | 38350 | 38250 | 38350 | 38200 | 26493 |
| 301 | 20240226 | 135300 | 20668958300 | 38200 | 38300 | 38350 | 38200 | 8391 |
| 302 | 20240226 | 135200 | 20347879200 | 38300 | 38300 | 38350 | 38250 | 2346 |
| 303 | 20240226 | 135100 | 20258015550 | 38300 | 38350 | 38350 | 38250 | 3116 |
| 304 | 20240226 | 135000 | 20138655200 | 38300 | 38050 | 38350 | 38050 | 14954 |
| 305 | 20240226 | 134900 | 19567661900 | 38050 | 38050 | 38100 | 38000 | 1122 |
| 306 | 20240226 | 134800 | 19524957600 | 38100 | 38050 | 38100 | 38050 | 673 |
| 307 | 20240226 | 134700 | 19499333850 | 38050 | 38050 | 38100 | 38000 | 2318 |
| 308 | 20240226 | 134600 | 19411149550 | 38050 | 38000 | 38100 | 37950 | 5394 |
| 309 | 20240226 | 134500 | 19206062650 | 37950 | 37950 | 38000 | 37950 | 197 |
| 310 | 20240226 | 134400 | 19198579650 | 37950 | 38000 | 38150 | 37950 | 6277 |
| 311 | 20240226 | 134300 | 18959613650 | 38000 | 38100 | 38100 | 37950 | 2995 |
| 312 | 20240226 | 134200 | 18845749450 | 38100 | 38150 | 38200 | 38050 | 3518 |
| 313 | 20240226 | 134100 | 18711577350 | 38150 | 38100 | 38200 | 38050 | 3833 |
| 314 | 20240226 | 134000 | 18565458550 | 38100 | 38100 | 38200 | 38100 | 7323 |
| 315 | 20240226 | 133900 | 18286150050 | 38100 | 37900 | 38100 | 37850 | 20781 |
| 316 | 20240226 | 133800 | 17496958750 | 37850 | 37700 | 37900 | 37650 | 9271 |
| 317 | 20240226 | 133700 | 17146585950 | 37650 | 37600 | 37650 | 37550 | 3801 |
| 318 | 20240226 | 133600 | 17003567450 | 37600 | 37550 | 37600 | 37550 | 1965 |
| 319 | 20240226 | 133500 | 16929758450 | 37550 | 37550 | 37550 | 37500 | 1178 |
| 320 | 20240226 | 133400 | 16885547200 | 37550 | 37550 | 37550 | 37500 | 543 |
| 321 | 20240226 | 133300 | 16865173250 | 37550 | 37550 | 37550 | 37500 | 364 |
| 322 | 20240226 | 133200 | 16851511300 | 37550 | 37400 | 37550 | 37400 | 982 |
| 323 | 20240226 | 133100 | 16814660200 | 37500 | 37500 | 37500 | 37400 | 579 |
| 324 | 20240226 | 133000 | 16792958050 | 37500 | 37450 | 37500 | 37400 | 277 |
| 325 | 20240226 | 132900 | 16782582850 | 37450 | 37450 | 37450 | 37400 | 208 |
| 326 | 20240226 | 132800 | 16774793800 | 37450 | 37450 | 37500 | 37450 | 601 |
| 327 | 20240226 | 132700 | 16752279500 | 37450 | 37500 | 37500 | 37400 | 507 |
| 328 | 20240226 | 132600 | 16733293300 | 37450 | 37500 | 37500 | 37450 | 228 |
| 329 | 20240226 | 132500 | 16724750300 | 37500 | 37400 | 37500 | 37400 | 290 |
| 330 | 20240226 | 132400 | 16713892900 | 37450 | 37500 | 37500 | 37450 | 335 |
| 331 | 20240226 | 132300 | 16701345350 | 37450 | 37450 | 37500 | 37450 | 238 |
| 332 | 20240226 | 132200 | 16692430750 | 37500 | 37450 | 37500 | 37450 | 425 |
| 333 | 20240226 | 132100 | 16676507250 | 37500 | 37500 | 37500 | 37450 | 75 |
| 334 | 20240226 | 132000 | 16673695100 | 37500 | 37450 | 37500 | 37400 | 411 |
| 335 | 20240226 | 131900 | 16658305050 | 37450 | 37450 | 37500 | 37400 | 1169 |
| 336 | 20240226 | 131800 | 16614535700 | 37450 | 37450 | 37450 | 37400 | 90 |
| 337 | 20240226 | 131700 | 16611168300 | 37450 | 37400 | 37450 | 37400 | 644 |
| 338 | 20240226 | 131600 | 16587063450 | 37400 | 37450 | 37450 | 37400 | 1281 |
| 339 | 20240226 | 131500 | 16539153150 | 37450 | 37450 | 37450 | 37400 | 575 |
| 340 | 20240226 | 131400 | 16517620400 | 37450 | 37450 | 37500 | 37400 | 543 |
| 341 | 20240226 | 131300 | 16497288000 | 37450 | 37550 | 37550 | 37450 | 2883 |
| 342 | 20240226 | 131200 | 16389245050 | 37550 | 37550 | 37550 | 37500 | 178 |
| 343 | 20240226 | 131100 | 16382567950 | 37550 | 37500 | 37550 | 37500 | 143 |
| 344 | 20240226 | 131000 | 16377198350 | 37550 | 37500 | 37550 | 37500 | 152 |
| 345 | 20240226 | 130900 | 16371494800 | 37550 | 37550 | 37550 | 37550 | 254 |
| 346 | 20240226 | 130800 | 16361957100 | 37550 | 37600 | 37600 | 37500 | 1033 |
| 347 | 20240226 | 130700 | 16323165700 | 37600 | 37550 | 37600 | 37550 | 111 |
| 348 | 20240226 | 130600 | 16318996500 | 37600 | 37600 | 37600 | 37550 | 378 |
| 349 | 20240226 | 130500 | 16304786500 | 37550 | 37600 | 37600 | 37500 | 333 |
| 350 | 20240226 | 130400 | 16292295950 | 37550 | 37550 | 37550 | 37500 | 781 |
| 351 | 20240226 | 130300 | 16262971900 | 37550 | 37550 | 37550 | 37500 | 237 |
| 352 | 20240226 | 130200 | 16254075600 | 37550 | 37550 | 37550 | 37500 | 48 |
| 353 | 20240226 | 130100 | 16252273900 | 37550 | 37600 | 37600 | 37500 | 259 |
| 354 | 20240226 | 130000 | 16242548450 | 37600 | 37550 | 37600 | 37500 | 164 |
| 355 | 20240226 | 125900 | 16236390050 | 37550 | 37550 | 37550 | 37500 | 188 |
| 356 | 20240226 | 125800 | 16229333550 | 37550 | 37600 | 37600 | 37500 | 203 |
| 357 | 20240226 | 125700 | 16221703900 | 37550 | 37600 | 37600 | 37500 | 750 |
| 358 | 20240226 | 125600 | 16193533400 | 37600 | 37500 | 37650 | 37500 | 603 |
| 359 | 20240226 | 125500 | 16170909200 | 37450 | 37600 | 37650 | 37450 | 1486 |
| 360 | 20240226 | 125400 | 16115155050 | 37600 | 37550 | 37600 | 37550 | 257 |
| 361 | 20240226 | 125300 | 16105498150 | 37600 | 37600 | 37600 | 37550 | 140 |
| 362 | 20240226 | 125200 | 16100234200 | 37650 | 37650 | 37650 | 37500 | 222 |
| 363 | 20240226 | 125100 | 16091891300 | 37650 | 37500 | 37650 | 37500 | 424 |
| 364 | 20240226 | 125000 | 16075970550 | 37500 | 37500 | 37500 | 37450 | 268 |
| 365 | 20240226 | 124900 | 16065923300 | 37500 | 37500 | 37500 | 37450 | 419 |
| 366 | 20240226 | 124800 | 16050210850 | 37450 | 37550 | 37550 | 37450 | 225 |
| 367 | 20240226 | 124700 | 16041772950 | 37550 | 37450 | 37550 | 37450 | 193 |
| 368 | 20240226 | 124600 | 16034534250 | 37500 | 37450 | 37500 | 37450 | 113 |
| 369 | 20240226 | 124500 | 16030301500 | 37450 | 37500 | 37500 | 37400 | 610 |
| 370 | 20240226 | 124400 | 16007459000 | 37500 | 37450 | 37500 | 37400 | 433 |
| 371 | 20240226 | 124300 | 15991243000 | 37500 | 37600 | 37600 | 37500 | 386 |
| 372 | 20240226 | 124200 | 15976763600 | 37600 | 37700 | 37700 | 37550 | 210 |
| 373 | 20240226 | 124100 | 15968855650 | 37700 | 37500 | 37700 | 37500 | 265 |
| 374 | 20240226 | 124000 | 15958892050 | 37500 | 37550 | 37650 | 37500 | 2648 |
| 375 | 20240226 | 123900 | 15859260400 | 37550 | 37550 | 37550 | 37500 | 813 |
| 376 | 20240226 | 123800 | 15828735250 | 37550 | 37500 | 37550 | 37500 | 1168 |
| 377 | 20240226 | 123700 | 15784890550 | 37500 | 37500 | 37500 | 37500 | 23 |
| 378 | 20240226 | 123600 | 15784028050 | 37500 | 37450 | 37500 | 37400 | 1063 |
| 379 | 20240226 | 123500 | 15744168600 | 37450 | 37450 | 37450 | 37400 | 147 |
| 380 | 20240226 | 123400 | 15738665950 | 37450 | 37450 | 37450 | 37450 | 163 |
| 381 | 20240226 | 123300 | 15732561600 | 37400 | 37450 | 37450 | 37400 | 418 |
| 382 | 20240226 | 123200 | 15716922100 | 37450 | 37400 | 37450 | 37400 | 478 |
| 383 | 20240226 | 123100 | 15699023700 | 37400 | 37450 | 37450 | 37400 | 394 |
| 384 | 20240226 | 123000 | 15684283950 | 37450 | 37450 | 37450 | 37450 | 512 |
| 385 | 20240226 | 122900 | 15665109550 | 37450 | 37450 | 37450 | 37400 | 225 |
| 386 | 20240226 | 122800 | 15656686350 | 37450 | 37450 | 37450 | 37400 | 294 |
| 387 | 20240226 | 122700 | 15645678550 | 37400 | 37450 | 37450 | 37400 | 717 |
| 388 | 20240226 | 122600 | 15618831800 | 37400 | 37400 | 37450 | 37350 | 216 |
| 389 | 20240226 | 122500 | 15610752700 | 37400 | 37400 | 37450 | 37400 | 205 |
| 390 | 20240226 | 122400 | 15603078650 | 37400 | 37450 | 37450 | 37400 | 585 |
| 391 | 20240226 | 122300 | 15581197600 | 37450 | 37500 | 37500 | 37450 | 107 |
| 392 | 20240226 | 122200 | 15577187750 | 37500 | 37450 | 37500 | 37400 | 158 |
| 393 | 20240226 | 122100 | 15571273050 | 37450 | 37350 | 37450 | 37350 | 78 |
| 394 | 20240226 | 122000 | 15568354550 | 37400 | 37400 | 37500 | 37400 | 259 |
| 395 | 20240226 | 121900 | 15558660550 | 37400 | 37350 | 37550 | 37300 | 2664 |
| 396 | 20240226 | 121800 | 15458850350 | 37300 | 37400 | 37400 | 37300 | 1454 |
| 397 | 20240226 | 121700 | 15404543750 | 37400 | 37350 | 37400 | 37300 | 1310 |
| 398 | 20240226 | 121600 | 15355590350 | 37350 | 37300 | 37350 | 37200 | 3464 |
| 399 | 20240226 | 121500 | 15226463400 | 37250 | 37250 | 37300 | 37250 | 900 |
| 400 | 20240226 | 121400 | 15192931750 | 37250 | 37250 | 37300 | 37250 | 1005 |
| 401 | 20240226 | 121300 | 15155478050 | 37300 | 37250 | 37300 | 37200 | 1533 |
| 402 | 20240226 | 121200 | 15098366200 | 37250 | 37300 | 37300 | 37250 | 892 |
| 403 | 20240226 | 121100 | 15065124750 | 37300 | 37350 | 37350 | 37300 | 1462 |
| 404 | 20240226 | 121000 | 15010580300 | 37300 | 37350 | 37350 | 37300 | 142 |
| 405 | 20240226 | 120900 | 15005281650 | 37400 | 37400 | 37450 | 37350 | 1372 |
| 406 | 20240226 | 120800 | 14954010450 | 37400 | 37450 | 37450 | 37400 | 351 |
| 407 | 20240226 | 120700 | 14940876600 | 37450 | 37550 | 37550 | 37400 | 857 |
| 408 | 20240226 | 120600 | 14908782600 | 37550 | 37500 | 37550 | 37450 | 618 |
| 409 | 20240226 | 120500 | 14885613650 | 37500 | 37500 | 37550 | 37450 | 493 |
| 410 | 20240226 | 120400 | 14867128200 | 37500 | 37600 | 37600 | 37500 | 4511 |
| 411 | 20240226 | 120300 | 14697961650 | 37600 | 37550 | 37600 | 37500 | 588 |
| 412 | 20240226 | 120200 | 14675882200 | 37550 | 37500 | 37550 | 37500 | 1282 |
| 413 | 20240226 | 120100 | 14627759400 | 37550 | 37600 | 37600 | 37550 | 1166 |
| 414 | 20240226 | 120000 | 14583975600 | 37600 | 37600 | 37600 | 37550 | 454 |
| 415 | 20240226 | 115900 | 14566906150 | 37600 | 37550 | 37600 | 37550 | 65 |
| 416 | 20240226 | 115800 | 14564462250 | 37550 | 37600 | 37600 | 37550 | 502 |
| 417 | 20240226 | 115700 | 14545594950 | 37600 | 37600 | 37600 | 37550 | 536 |
| 418 | 20240226 | 115600 | 14525448950 | 37600 | 37550 | 37600 | 37550 | 150 |
| 419 | 20240226 | 115500 | 14519812450 | 37550 | 37600 | 37600 | 37550 | 1224 |
| 420 | 20240226 | 115400 | 14473840100 | 37600 | 37600 | 37600 | 37550 | 86 |
| 421 | 20240226 | 115300 | 14470608400 | 37600 | 37600 | 37650 | 37550 | 700 |
| 422 | 20240226 | 115200 | 14444288050 | 37600 | 37550 | 37600 | 37550 | 456 |
| 423 | 20240226 | 115100 | 14427152100 | 37550 | 37550 | 37600 | 37550 | 182 |
| 424 | 20240226 | 115000 | 14420314050 | 37600 | 37550 | 37600 | 37550 | 650 |
| 425 | 20240226 | 114900 | 14395900850 | 37550 | 37600 | 37650 | 37550 | 562 |
| 426 | 20240226 | 114800 | 14374770900 | 37600 | 37650 | 37650 | 37600 | 177 |
| 427 | 20240226 | 114700 | 14368109150 | 37650 | 37650 | 37650 | 37600 | 267 |
| 428 | 20240226 | 114600 | 14358058000 | 37700 | 37650 | 37700 | 37650 | 414 |
| 429 | 20240226 | 114500 | 14342459350 | 37650 | 37650 | 37700 | 37650 | 279 |
| 430 | 20240226 | 114400 | 14331948000 | 37650 | 37700 | 37700 | 37650 | 247 |
| 431 | 20240226 | 114300 | 14322636600 | 37700 | 37600 | 37700 | 37600 | 389 |
| 432 | 20240226 | 114200 | 14307991650 | 37650 | 37600 | 37700 | 37600 | 201 |
| 433 | 20240226 | 114100 | 14300420500 | 37600 | 37550 | 37600 | 37550 | 566 |
| 434 | 20240226 | 114000 | 14279140400 | 37550 | 37650 | 37650 | 37550 | 1126 |
| 435 | 20240226 | 113900 | 14236835350 | 37650 | 37650 | 37650 | 37600 | 62 |
| 436 | 20240226 | 113800 | 14234501150 | 37650 | 37650 | 37700 | 37650 | 402 |
| 437 | 20240226 | 113700 | 14219356300 | 37700 | 37650 | 37700 | 37650 | 1218 |
| 438 | 20240226 | 113600 | 14173442350 | 37700 | 37700 | 37700 | 37650 | 161 |
| 439 | 20240226 | 113500 | 14167374450 | 37700 | 37700 | 37700 | 37650 | 252 |
| 440 | 20240226 | 113400 | 14157874150 | 37700 | 37750 | 37750 | 37600 | 631 |
| 441 | 20240226 | 113300 | 14134137950 | 37750 | 37750 | 37750 | 37650 | 192 |
| 442 | 20240226 | 113200 | 14126894550 | 37750 | 37700 | 37750 | 37650 | 106 |
| 443 | 20240226 | 113100 | 14122894550 | 37700 | 37700 | 37800 | 37700 | 631 |
| 444 | 20240226 | 113000 | 14099097100 | 37700 | 37700 | 37750 | 37650 | 1107 |
| 445 | 20240226 | 112900 | 14057364650 | 37650 | 37700 | 37700 | 37650 | 820 |
| 446 | 20240226 | 112800 | 14026463550 | 37700 | 37750 | 37750 | 37650 | 711 |
| 447 | 20240226 | 112700 | 13999668900 | 37750 | 37750 | 37750 | 37700 | 193 |
| 448 | 20240226 | 112600 | 13992383600 | 37750 | 37800 | 37800 | 37750 | 620 |
| 449 | 20240226 | 112500 | 13968969000 | 37800 | 37750 | 37800 | 37750 | 1695 |
| 450 | 20240226 | 112400 | 13904955800 | 37700 | 37700 | 37750 | 37650 | 595 |
| 451 | 20240226 | 112300 | 13882526450 | 37700 | 37600 | 37700 | 37600 | 2277 |
| 452 | 20240226 | 112200 | 13796807150 | 37600 | 37600 | 37600 | 37550 | 470 |
| 453 | 20240226 | 112100 | 13779138950 | 37600 | 37600 | 37600 | 37550 | 156 |
| 454 | 20240226 | 112000 | 13773275900 | 37600 | 37600 | 37600 | 37550 | 864 |
| 455 | 20240226 | 111900 | 13740820400 | 37600 | 37550 | 37600 | 37500 | 1001 |
| 456 | 20240226 | 111800 | 13703232750 | 37550 | 37550 | 37550 | 37500 | 289 |
| 457 | 20240226 | 111700 | 13692386650 | 37550 | 37500 | 37550 | 37450 | 1265 |
| 458 | 20240226 | 111600 | 13644951800 | 37450 | 37450 | 37500 | 37400 | 5811 |
| 459 | 20240226 | 111500 | 13427535350 | 37500 | 37500 | 37550 | 37450 | 558 |
| 460 | 20240226 | 111400 | 13406613100 | 37500 | 37500 | 37600 | 37500 | 1259 |
| 461 | 20240226 | 111300 | 13359388300 | 37550 | 37550 | 37550 | 37550 | 210 |
| 462 | 20240226 | 111200 | 13351502800 | 37550 | 37500 | 37600 | 37500 | 252 |
| 463 | 20240226 | 111100 | 13342040900 | 37550 | 37450 | 37550 | 37400 | 1199 |
| 464 | 20240226 | 111000 | 13297116350 | 37400 | 37400 | 37450 | 37400 | 664 |
| 465 | 20240226 | 110900 | 13272274150 | 37450 | 37500 | 37550 | 37400 | 2032 |
| 466 | 20240226 | 110800 | 13196167400 | 37500 | 37500 | 37550 | 37500 | 3707 |
| 467 | 20240226 | 110700 | 13057148950 | 37550 | 37600 | 37600 | 37500 | 215 |
| 468 | 20240226 | 110600 | 13049075150 | 37600 | 37650 | 37650 | 37400 | 5783 |
| 469 | 20240226 | 110500 | 12832147400 | 37650 | 37650 | 37650 | 37600 | 1503 |
| 470 | 20240226 | 110400 | 12775626550 | 37600 | 37650 | 37650 | 37600 | 391 |
| 471 | 20240226 | 110300 | 12760912500 | 37600 | 37650 | 37650 | 37550 | 812 |
| 472 | 20240226 | 110200 | 12730372150 | 37650 | 37650 | 37650 | 37600 | 578 |
| 473 | 20240226 | 110100 | 12708631950 | 37650 | 37700 | 37700 | 37650 | 270 |
| 474 | 20240226 | 110000 | 12698461650 | 37700 | 37600 | 37700 | 37600 | 416 |
| 475 | 20240226 | 105900 | 12682797850 | 37650 | 37650 | 37700 | 37650 | 121 |
| 476 | 20240226 | 105800 | 12678239600 | 37650 | 37750 | 37750 | 37600 | 603 |
| 477 | 20240226 | 105700 | 12655539450 | 37750 | 37600 | 37750 | 37600 | 461 |
| 478 | 20240226 | 105600 | 12638178150 | 37600 | 37650 | 37650 | 37600 | 161 |
| 479 | 20240226 | 105500 | 12632120750 | 37600 | 37700 | 37750 | 37550 | 949 |
| 480 | 20240226 | 105400 | 12596411400 | 37700 | 37750 | 37750 | 37600 | 332 |
| 481 | 20240226 | 105300 | 12583883200 | 37750 | 37650 | 37800 | 37550 | 2013 |
| 482 | 20240226 | 105200 | 12507908250 | 37600 | 37650 | 37650 | 37500 | 5290 |
| 483 | 20240226 | 105100 | 12309492300 | 37600 | 37600 | 37650 | 37550 | 324 |
| 484 | 20240226 | 105000 | 12297306500 | 37650 | 37650 | 37650 | 37500 | 5661 |
| 485 | 20240226 | 104900 | 12084846550 | 37650 | 37650 | 37700 | 37600 | 173 |
| 486 | 20240226 | 104800 | 12078325650 | 37650 | 37650 | 37700 | 37650 | 138 |
| 487 | 20240226 | 104700 | 12073127250 | 37650 | 37600 | 37650 | 37600 | 216 |
| 488 | 20240226 | 104600 | 12065001000 | 37600 | 37650 | 37650 | 37600 | 229 |
| 489 | 20240226 | 104500 | 12056380850 | 37650 | 37600 | 37650 | 37550 | 235 |
| 490 | 20240226 | 104400 | 12047539300 | 37600 | 37650 | 37650 | 37550 | 719 |
| 491 | 20240226 | 104300 | 12020497050 | 37650 | 37650 | 37650 | 37550 | 552 |
| 492 | 20240226 | 104200 | 11999741950 | 37550 | 37600 | 37650 | 37550 | 849 |
| 493 | 20240226 | 104100 | 11967816250 | 37650 | 37650 | 37650 | 37600 | 288 |
| 494 | 20240226 | 104000 | 11956984600 | 37600 | 37550 | 37650 | 37550 | 299 |
| 495 | 20240226 | 103900 | 11945738100 | 37600 | 37600 | 37650 | 37600 | 440 |
| 496 | 20240226 | 103800 | 11929189500 | 37600 | 37550 | 37650 | 37550 | 523 |
| 497 | 20240226 | 103700 | 11909528050 | 37650 | 37550 | 37650 | 37550 | 208 |
| 498 | 20240226 | 103600 | 11901712150 | 37650 | 37650 | 37650 | 37550 | 1285 |
| 499 | 20240226 | 103500 | 11853410650 | 37650 | 37700 | 37750 | 37600 | 6972 |
| 500 | 20240226 | 103400 | 11590919750 | 37750 | 37700 | 37750 | 37700 | 327 |
| 501 | 20240226 | 103300 | 11578580700 | 37700 | 37750 | 37750 | 37700 | 692 |
| 502 | 20240226 | 103200 | 11552459250 | 37700 | 37750 | 37750 | 37700 | 711 |
| 503 | 20240226 | 103100 | 11525622950 | 37750 | 37800 | 37800 | 37700 | 843 |
| 504 | 20240226 | 103000 | 11493798450 | 37750 | 37750 | 37850 | 37750 | 1558 |
| 505 | 20240226 | 102900 | 11434898250 | 37750 | 37800 | 37800 | 37750 | 930 |
| 506 | 20240226 | 102800 | 11399759100 | 37750 | 37800 | 37800 | 37750 | 1006 |
| 507 | 20240226 | 102700 | 11361745650 | 37750 | 37800 | 37800 | 37750 | 1021 |
| 508 | 20240226 | 102600 | 11323187650 | 37750 | 37750 | 37800 | 37700 | 1285 |
| 509 | 20240226 | 102500 | 11274678150 | 37750 | 37750 | 37750 | 37700 | 728 |
| 510 | 20240226 | 102400 | 11247207950 | 37700 | 37650 | 37700 | 37650 | 1878 |
| 511 | 20240226 | 102300 | 11176418000 | 37700 | 37600 | 37700 | 37600 | 1969 |
| 512 | 20240226 | 102200 | 11102321600 | 37600 | 37650 | 37650 | 37600 | 1171 |
| 513 | 20240226 | 102100 | 11058242650 | 37650 | 37650 | 37650 | 37550 | 395 |
| 514 | 20240226 | 102000 | 11043389450 | 37600 | 37600 | 37650 | 37600 | 704 |
| 515 | 20240226 | 101900 | 11016914100 | 37600 | 37600 | 37650 | 37550 | 1777 |
| 516 | 20240226 | 101800 | 10950110600 | 37650 | 37600 | 37650 | 37600 | 784 |
| 517 | 20240226 | 101700 | 10920622100 | 37650 | 37600 | 37650 | 37550 | 1008 |
| 518 | 20240226 | 101600 | 10882717300 | 37600 | 37550 | 37650 | 37550 | 1361 |
| 519 | 20240226 | 101500 | 10831545450 | 37550 | 37650 | 37650 | 37550 | 863 |
| 520 | 20240226 | 101400 | 10799088500 | 37650 | 37500 | 37650 | 37500 | 2628 |
| 521 | 20240226 | 101300 | 10700371700 | 37500 | 37500 | 37550 | 37400 | 7433 |
| 522 | 20240226 | 101200 | 10421989150 | 37500 | 37600 | 37650 | 37500 | 6408 |
| 523 | 20240226 | 101100 | 10181322700 | 37600 | 37600 | 37650 | 37600 | 1364 |
| 524 | 20240226 | 101000 | 10130023400 | 37600 | 37600 | 37650 | 37550 | 1668 |
| 525 | 20240226 | 100900 | 10067289100 | 37650 | 37600 | 37700 | 37550 | 722 |
| 526 | 20240226 | 100800 | 10040136550 | 37550 | 37650 | 37700 | 37550 | 1797 |
| 527 | 20240226 | 100700 | 9972528550 | 37650 | 37650 | 37650 | 37550 | 2378 |
| 528 | 20240226 | 100600 | 9883107900 | 37600 | 37700 | 37750 | 37600 | 3312 |
| 529 | 20240226 | 100500 | 9758356750 | 37750 | 37950 | 37950 | 37700 | 1928 |
| 530 | 20240226 | 100400 | 9685412500 | 37950 | 37800 | 37950 | 37800 | 1865 |
| 531 | 20240226 | 100300 | 9614772700 | 37800 | 37800 | 37800 | 37750 | 1420 |
| 532 | 20240226 | 100200 | 9561107400 | 37800 | 37850 | 37850 | 37700 | 1798 |
| 533 | 20240226 | 100100 | 9493199750 | 37800 | 37950 | 38000 | 37800 | 2517 |
| 534 | 20240226 | 100000 | 9397764800 | 37950 | 38050 | 38050 | 37900 | 2355 |
| 535 | 20240226 | 095900 | 9308345750 | 38000 | 37900 | 38050 | 37900 | 4490 |
| 536 | 20240226 | 095800 | 9137831450 | 37850 | 37750 | 37900 | 37700 | 1355 |
| 537 | 20240226 | 095700 | 9086553300 | 37750 | 37850 | 37900 | 37550 | 4437 |
| 538 | 20240226 | 095600 | 8919329050 | 37850 | 37850 | 37900 | 37750 | 1681 |
| 539 | 20240226 | 095500 | 8855761750 | 37900 | 38000 | 38050 | 37900 | 3150 |
| 540 | 20240226 | 095400 | 8736196700 | 38000 | 38050 | 38050 | 37950 | 6614 |
| 541 | 20240226 | 095300 | 8484710450 | 38050 | 37900 | 38050 | 37900 | 7038 |
| 542 | 20240226 | 095200 | 8217418400 | 37900 | 37800 | 37950 | 37800 | 9486 |
| 543 | 20240226 | 095100 | 7858049000 | 37800 | 37850 | 37850 | 37750 | 4488 |
| 544 | 20240226 | 095000 | 7688393800 | 37850 | 37750 | 37850 | 37700 | 5059 |
| 545 | 20240226 | 094900 | 7497224600 | 37750 | 37700 | 37750 | 37700 | 2211 |
| 546 | 20240226 | 094800 | 7413803900 | 37700 | 37700 | 37750 | 37650 | 1464 |
| 547 | 20240226 | 094700 | 7358566750 | 37700 | 37650 | 37700 | 37600 | 4104 |
| 548 | 20240226 | 094600 | 7203964850 | 37650 | 37600 | 37650 | 37550 | 2262 |
| 549 | 20240226 | 094500 | 7118916650 | 37650 | 37600 | 37650 | 37600 | 750 |
| 550 | 20240226 | 094400 | 7090696300 | 37600 | 37600 | 37650 | 37550 | 1231 |
| 551 | 20240226 | 094300 | 7044365950 | 37650 | 37650 | 37700 | 37600 | 1117 |
| 552 | 20240226 | 094200 | 7002294250 | 37700 | 37450 | 37700 | 37450 | 5539 |
| 553 | 20240226 | 094100 | 6794148650 | 37400 | 37450 | 37450 | 37400 | 458 |
| 554 | 20240226 | 094000 | 6777009700 | 37500 | 37450 | 37550 | 37300 | 1563 |
| 555 | 20240226 | 093900 | 6718498950 | 37500 | 37450 | 37550 | 37350 | 3107 |
| 556 | 20240226 | 093800 | 6602243400 | 37450 | 37450 | 37600 | 37450 | 1425 |
| 557 | 20240226 | 093700 | 6548778600 | 37450 | 37500 | 37600 | 37450 | 1165 |
| 558 | 20240226 | 093600 | 6505057500 | 37550 | 37650 | 37700 | 37500 | 3129 |
| 559 | 20240226 | 093500 | 6387387350 | 37650 | 37500 | 37700 | 37500 | 7749 |
| 560 | 20240226 | 093400 | 6096335150 | 37450 | 37400 | 37500 | 37300 | 3467 |
| 561 | 20240226 | 093300 | 5966558000 | 37400 | 37350 | 37450 | 37350 | 1589 |
| 562 | 20240226 | 093200 | 5907145800 | 37350 | 37450 | 37500 | 37350 | 2382 |
| 563 | 20240226 | 093100 | 5817954700 | 37450 | 37450 | 37500 | 37300 | 2830 |
| 564 | 20240226 | 093000 | 5712021900 | 37450 | 37300 | 37500 | 37300 | 6162 |
| 565 | 20240226 | 092900 | 5481381250 | 37300 | 37300 | 37350 | 37250 | 631 |
| 566 | 20240226 | 092800 | 5457844800 | 37350 | 37300 | 37350 | 37200 | 1811 |
| 567 | 20240226 | 092700 | 5390282350 | 37300 | 37250 | 37350 | 37200 | 2698 |
| 568 | 20240226 | 092600 | 5289669200 | 37250 | 37200 | 37250 | 37100 | 650 |
| 569 | 20240226 | 092500 | 5265490750 | 37200 | 37000 | 37300 | 36850 | 3450 |
| 570 | 20240226 | 092400 | 5137911500 | 37000 | 37300 | 37350 | 37000 | 3672 |
| 571 | 20240226 | 092300 | 5001444200 | 37300 | 37350 | 37400 | 37200 | 3770 |
| 572 | 20240226 | 092200 | 4860679350 | 37300 | 37150 | 37350 | 37100 | 8223 |
| 573 | 20240226 | 092100 | 4554690300 | 37100 | 37050 | 37150 | 37000 | 760 |
| 574 | 20240226 | 092000 | 4526526550 | 37050 | 37150 | 37150 | 37000 | 1738 |
| 575 | 20240226 | 091900 | 4462112300 | 37100 | 37050 | 37200 | 37050 | 3540 |
| 576 | 20240226 | 091800 | 4330796950 | 37050 | 37050 | 37100 | 36700 | 9378 |
| 577 | 20240226 | 091700 | 3984323350 | 37000 | 36850 | 37000 | 36850 | 2253 |
| 578 | 20240226 | 091600 | 3901070250 | 36900 | 36850 | 36950 | 36600 | 8827 |
| 579 | 20240226 | 091500 | 3576862200 | 36850 | 36750 | 36850 | 36650 | 3246 |
| 580 | 20240226 | 091400 | 3457627700 | 36700 | 36650 | 36750 | 36350 | 12374 |
| 581 | 20240226 | 091300 | 3007588250 | 36500 | 36350 | 36500 | 36350 | 946 |
| 582 | 20240226 | 091200 | 2973124600 | 36350 | 36300 | 36450 | 36300 | 2019 |
| 583 | 20240226 | 091100 | 2899686750 | 36300 | 36550 | 36600 | 36300 | 12203 |
| 584 | 20240226 | 091000 | 2455308200 | 36600 | 36500 | 36650 | 36450 | 985 |
| 585 | 20240226 | 090900 | 2419315100 | 36500 | 36500 | 36600 | 36400 | 7160 |
| 586 | 20240226 | 090800 | 2158514450 | 36500 | 36650 | 36750 | 36450 | 8199 |
| 587 | 20240226 | 090700 | 1858759900 | 36700 | 36700 | 36850 | 36650 | 2261 |
| 588 | 20240226 | 090600 | 1775699050 | 36650 | 36650 | 36750 | 36450 | 3343 |
| 589 | 20240226 | 090500 | 1653398800 | 36650 | 36700 | 36750 | 36600 | 3882 |
| 590 | 20240226 | 090400 | 1511159100 | 36700 | 36550 | 36750 | 36550 | 2565 |
| 591 | 20240226 | 090300 | 1417157050 | 36550 | 36450 | 36650 | 36350 | 3097 |
| 592 | 20240226 | 090200 | 1304351850 | 36500 | 36950 | 37000 | 36450 | 8137 |
| 593 | 20240226 | 090100 | 1005522700 | 36900 | 37100 | 37200 | 36850 | 13525 |
| 594 | 20240226 | 090000 | 504378850 | 37100 | 36800 | 37150 | 36750 | 9207 |