33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 193000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 4847 |
| 3 | 20240226 | 192900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20240226 | 192800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20240226 | 192700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20240226 | 192600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20240226 | 192500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20240226 | 192400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20240226 | 192300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20240226 | 192200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20240226 | 192100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20240226 | 192000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20240226 | 191900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20240226 | 191800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20240226 | 191700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20240226 | 191600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20240226 | 191500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20240226 | 191400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20240226 | 191300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20240226 | 191200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20240226 | 191100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20240226 | 191000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20240226 | 190900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20240226 | 190800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20240226 | 190700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20240226 | 190600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20240226 | 190500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20240226 | 190400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20240226 | 190300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20240226 | 190200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20240226 | 190100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20240226 | 190000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 4847 |
| 33 | 20240226 | 185900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20240226 | 185800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20240226 | 185700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20240226 | 185600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20240226 | 185500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20240226 | 185400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20240226 | 185300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20240226 | 185200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20240226 | 185100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20240226 | 185000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20240226 | 184900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20240226 | 184800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20240226 | 184700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20240226 | 184600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20240226 | 184500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20240226 | 184400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20240226 | 184300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20240226 | 184200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20240226 | 184100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20240226 | 184000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20240226 | 183900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20240226 | 183800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20240226 | 183700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20240226 | 183600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20240226 | 183500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20240226 | 183400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20240226 | 183300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20240226 | 183200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20240226 | 183100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20240226 | 183000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 4847 |
| 63 | 20240226 | 182900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20240226 | 182800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20240226 | 182700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20240226 | 182600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20240226 | 182500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20240226 | 182400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20240226 | 182300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20240226 | 182200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20240226 | 182100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20240226 | 182000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20240226 | 181900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20240226 | 181800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20240226 | 181700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20240226 | 181600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20240226 | 181500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20240226 | 181400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20240226 | 181300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20240226 | 181200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20240226 | 181100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20240226 | 181000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20240226 | 180900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20240226 | 180800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20240226 | 180700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20240226 | 180600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20240226 | 180500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20240226 | 180400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20240226 | 180300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20240226 | 180200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20240226 | 180100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20240226 | 180000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 4847 |
| 93 | 20240226 | 175900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20240226 | 175800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20240226 | 175700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20240226 | 175600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20240226 | 175500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20240226 | 175400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20240226 | 175300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20240226 | 175200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20240226 | 175100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20240226 | 175000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20240226 | 174900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20240226 | 174800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20240226 | 174700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20240226 | 174600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20240226 | 174500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20240226 | 174400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20240226 | 174300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20240226 | 174200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20240226 | 174100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20240226 | 174000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20240226 | 173900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20240226 | 173800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20240226 | 173700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20240226 | 173600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20240226 | 173500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20240226 | 173400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20240226 | 173300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20240226 | 173200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20240226 | 173100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20240226 | 173000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 4847 |
| 123 | 20240226 | 172900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20240226 | 172800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20240226 | 172700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20240226 | 172600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20240226 | 172500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20240226 | 172400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20240226 | 172300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20240226 | 172200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20240226 | 172100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20240226 | 172000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20240226 | 171900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20240226 | 171800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20240226 | 171700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20240226 | 171600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20240226 | 171500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20240226 | 171400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20240226 | 171300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20240226 | 171200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20240226 | 171100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20240226 | 171000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20240226 | 170900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20240226 | 170800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20240226 | 170700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20240226 | 170600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20240226 | 170500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20240226 | 170400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20240226 | 170300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20240226 | 170200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20240226 | 170100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20240226 | 170000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 4847 |
| 153 | 20240226 | 165900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20240226 | 165800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20240226 | 165700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20240226 | 165600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20240226 | 165500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20240226 | 165400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20240226 | 165300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20240226 | 165200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20240226 | 165100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20240226 | 165000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20240226 | 164900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20240226 | 164800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20240226 | 164700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20240226 | 164600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20240226 | 164500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20240226 | 164400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20240226 | 164300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20240226 | 164200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20240226 | 164100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20240226 | 164000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20240226 | 163900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20240226 | 163800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20240226 | 163700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20240226 | 163600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20240226 | 163500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20240226 | 163400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20240226 | 163300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20240226 | 163200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20240226 | 163100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20240226 | 163000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 4847 |
| 183 | 20240226 | 162900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20240226 | 162800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20240226 | 162700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20240226 | 162600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20240226 | 162500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20240226 | 162400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20240226 | 162300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20240226 | 162200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20240226 | 162100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20240226 | 162000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20240226 | 161900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20240226 | 161800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20240226 | 161700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20240226 | 161600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20240226 | 161500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 198 | 20240226 | 161400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 199 | 20240226 | 161300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 200 | 20240226 | 161200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 201 | 20240226 | 161100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 202 | 20240226 | 161000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 203 | 20240226 | 160900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 204 | 20240226 | 160800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 205 | 20240226 | 160700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 206 | 20240226 | 160600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20240226 | 160500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20240226 | 160400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 209 | 20240226 | 160300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 210 | 20240226 | 160200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 211 | 20240226 | 160100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20240226 | 160000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 4847 |
| 213 | 20240226 | 155900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20240226 | 155800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20240226 | 155700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20240226 | 155600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 217 | 20240226 | 155500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 218 | 20240226 | 155400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 219 | 20240226 | 155300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 220 | 20240226 | 155200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 221 | 20240226 | 155100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 222 | 20240226 | 155000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 223 | 20240226 | 154900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 224 | 20240226 | 154800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 225 | 20240226 | 154700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 226 | 20240226 | 154600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 227 | 20240226 | 154500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 228 | 20240226 | 154400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 229 | 20240226 | 154300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 230 | 20240226 | 154200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 231 | 20240226 | 154100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 232 | 20240226 | 154000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 233 | 20240226 | 153900 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 234 | 20240226 | 153800 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 235 | 20240226 | 153700 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 236 | 20240226 | 153600 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 237 | 20240226 | 153500 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 238 | 20240226 | 153400 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 239 | 20240226 | 153300 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 240 | 20240226 | 153200 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 241 | 20240226 | 153100 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 242 | 20240226 | 153000 | 4317233450 | 37450 | 37450 | 37450 | 37450 | 9694 |
| 243 | 20240226 | 152900 | 4135713300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 244 | 20240226 | 152800 | 4135713300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 245 | 20240226 | 152700 | 4135713300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 246 | 20240226 | 152600 | 4135713300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 247 | 20240226 | 152500 | 4135713300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 248 | 20240226 | 152400 | 4135713300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 249 | 20240226 | 152300 | 4135713300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 250 | 20240226 | 152200 | 4135713300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 251 | 20240226 | 152100 | 4135713300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 252 | 20240226 | 152000 | 4135713300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 253 | 20240226 | 151900 | 4135713300 | 37550 | 37550 | 37600 | 37550 | 81 |
| 254 | 20240226 | 151800 | 4132669850 | 37600 | 37500 | 37600 | 37500 | 325 |
| 255 | 20240226 | 151700 | 4120481300 | 37500 | 37600 | 37650 | 37500 | 481 |
| 256 | 20240226 | 151600 | 4102386650 | 37600 | 37650 | 37650 | 37600 | 12 |
| 257 | 20240226 | 151500 | 4101935150 | 37650 | 37550 | 37650 | 37550 | 392 |
| 258 | 20240226 | 151400 | 4087203700 | 37550 | 37650 | 37650 | 37550 | 3963 |
| 259 | 20240226 | 151300 | 3938008550 | 37750 | 37700 | 37750 | 37650 | 475 |
| 260 | 20240226 | 151200 | 3920101700 | 37650 | 37650 | 37750 | 37650 | 81 |
| 261 | 20240226 | 151100 | 3917048050 | 37750 | 37700 | 37750 | 37700 | 173 |
| 262 | 20240226 | 151000 | 3910519100 | 37700 | 37700 | 37700 | 37650 | 14 |
| 263 | 20240226 | 150900 | 3909991800 | 37700 | 37650 | 37750 | 37650 | 109 |
| 264 | 20240226 | 150800 | 3905883600 | 37650 | 37600 | 37650 | 37600 | 35 |
| 265 | 20240226 | 150700 | 3904565900 | 37650 | 37650 | 37650 | 37600 | 46 |
| 266 | 20240226 | 150600 | 3902834250 | 37550 | 37650 | 37650 | 37550 | 43 |
| 267 | 20240226 | 150500 | 3901216000 | 37650 | 37650 | 37650 | 37550 | 234 |
| 268 | 20240226 | 150400 | 3892420150 | 37650 | 37550 | 37650 | 37550 | 1006 |
| 269 | 20240226 | 150300 | 3854594550 | 37550 | 37550 | 37600 | 37550 | 604 |
| 270 | 20240226 | 150200 | 3831912600 | 37550 | 37550 | 37600 | 37550 | 104 |
| 271 | 20240226 | 150100 | 3828004550 | 37550 | 37600 | 37600 | 37550 | 42 |
| 272 | 20240226 | 150000 | 3826425700 | 37600 | 37600 | 37600 | 37550 | 89 |
| 273 | 20240226 | 145900 | 3823080100 | 37600 | 37600 | 37600 | 37600 | 126 |
| 274 | 20240226 | 145800 | 3818342500 | 37600 | 37550 | 37600 | 37550 | 81 |
| 275 | 20240226 | 145700 | 3815298400 | 37650 | 37600 | 37650 | 37600 | 148 |
| 276 | 20240226 | 145600 | 3809731850 | 37650 | 37600 | 37700 | 37600 | 72 |
| 277 | 20240226 | 145500 | 3807017650 | 37650 | 37650 | 37700 | 37550 | 56 |
| 278 | 20240226 | 145400 | 3804910000 | 37600 | 37650 | 37650 | 37550 | 926 |
| 279 | 20240226 | 145300 | 3770124400 | 37600 | 37650 | 37650 | 37600 | 1964 |
| 280 | 20240226 | 145200 | 3696225350 | 37750 | 37700 | 37750 | 37650 | 105 |
| 281 | 20240226 | 145100 | 3692266600 | 37650 | 37650 | 37700 | 37650 | 158 |
| 282 | 20240226 | 145000 | 3686313150 | 37650 | 37700 | 37700 | 37650 | 50 |
| 283 | 20240226 | 144900 | 3684428900 | 37700 | 37650 | 37800 | 37650 | 74 |
| 284 | 20240226 | 144800 | 3681632100 | 37800 | 37750 | 37800 | 37700 | 154 |
| 285 | 20240226 | 144700 | 3675819050 | 37750 | 37700 | 37750 | 37650 | 164 |
| 286 | 20240226 | 144600 | 3669635200 | 37650 | 37700 | 37800 | 37650 | 381 |
| 287 | 20240226 | 144500 | 3655269650 | 37700 | 37700 | 37700 | 37650 | 177 |
| 288 | 20240226 | 144400 | 3648597200 | 37650 | 37700 | 37700 | 37650 | 47 |
| 289 | 20240226 | 144300 | 3646825750 | 37650 | 37700 | 37700 | 37650 | 116 |
| 290 | 20240226 | 144200 | 3642453400 | 37650 | 37650 | 37700 | 37650 | 1039 |
| 291 | 20240226 | 144100 | 3603283800 | 37750 | 37700 | 37750 | 37700 | 165 |
| 292 | 20240226 | 144000 | 3597059200 | 37700 | 37700 | 37700 | 37700 | 42 |
| 293 | 20240226 | 143900 | 3595475800 | 37650 | 37650 | 37700 | 37650 | 64 |
| 294 | 20240226 | 143800 | 3593064350 | 37700 | 37700 | 37700 | 37700 | 119 |
| 295 | 20240226 | 143700 | 3588578050 | 37700 | 37750 | 37750 | 37650 | 55 |
| 296 | 20240226 | 143600 | 3586506950 | 37700 | 37700 | 37700 | 37650 | 40 |
| 297 | 20240226 | 143500 | 3584999150 | 37650 | 37650 | 37750 | 37650 | 66 |
| 298 | 20240226 | 143400 | 3582510800 | 37700 | 37700 | 37750 | 37650 | 79 |
| 299 | 20240226 | 143300 | 3579532600 | 37750 | 37700 | 37750 | 37700 | 37 |
| 300 | 20240226 | 143200 | 3578135900 | 37700 | 37700 | 37750 | 37700 | 990 |
| 301 | 20240226 | 143100 | 3540811100 | 37750 | 37700 | 37750 | 37700 | 459 |
| 302 | 20240226 | 143000 | 3523490350 | 37700 | 37700 | 37850 | 37700 | 145 |
| 303 | 20240226 | 142900 | 3518014750 | 37750 | 37750 | 37750 | 37750 | 77 |
| 304 | 20240226 | 142800 | 3515108000 | 37750 | 37700 | 37750 | 37700 | 159 |
| 305 | 20240226 | 142700 | 3509111350 | 37750 | 37800 | 37800 | 37750 | 1436 |
| 306 | 20240226 | 142600 | 3454896850 | 37800 | 37850 | 37850 | 37750 | 46 |
| 307 | 20240226 | 142500 | 3453159400 | 37800 | 37800 | 37850 | 37750 | 469 |
| 308 | 20240226 | 142400 | 3435431150 | 37850 | 37800 | 37850 | 37800 | 47 |
| 309 | 20240226 | 142300 | 3433652800 | 37850 | 37750 | 37850 | 37750 | 1976 |
| 310 | 20240226 | 142200 | 3358960300 | 37750 | 37750 | 37800 | 37700 | 85 |
| 311 | 20240226 | 142100 | 3355750050 | 37800 | 37800 | 37800 | 37700 | 190 |
| 312 | 20240226 | 142000 | 3348583250 | 37750 | 37800 | 37800 | 37700 | 184 |
| 313 | 20240226 | 141900 | 3341636000 | 37800 | 37750 | 37800 | 37750 | 24 |
| 314 | 20240226 | 141800 | 3340729950 | 37800 | 37700 | 37800 | 37700 | 336 |
| 315 | 20240226 | 141700 | 3328033700 | 37750 | 37800 | 37800 | 37750 | 53 |
| 316 | 20240226 | 141600 | 3326031000 | 37750 | 37800 | 37800 | 37700 | 100 |
| 317 | 20240226 | 141500 | 3322254000 | 37750 | 37800 | 37800 | 37750 | 19 |
| 318 | 20240226 | 141400 | 3321536700 | 37750 | 37700 | 37800 | 37700 | 150 |
| 319 | 20240226 | 141300 | 3315874150 | 37750 | 37700 | 37750 | 37700 | 55 |
| 320 | 20240226 | 141200 | 3313798750 | 37700 | 37750 | 37750 | 37700 | 92 |
| 321 | 20240226 | 141100 | 3310326150 | 37750 | 37750 | 37750 | 37700 | 59 |
| 322 | 20240226 | 141000 | 3308099250 | 37700 | 37800 | 37800 | 37700 | 40 |
| 323 | 20240226 | 140900 | 3306587650 | 37800 | 37750 | 37800 | 37700 | 1399 |
| 324 | 20240226 | 140800 | 3253841350 | 37800 | 37750 | 37800 | 37700 | 82 |
| 325 | 20240226 | 140700 | 3250746050 | 37750 | 37700 | 37750 | 37700 | 113 |
| 326 | 20240226 | 140600 | 3246480650 | 37750 | 37750 | 37750 | 37700 | 42 |
| 327 | 20240226 | 140500 | 3244895400 | 37750 | 37750 | 37750 | 37700 | 190 |
| 328 | 20240226 | 140400 | 3237723650 | 37750 | 37750 | 37750 | 37700 | 76 |
| 329 | 20240226 | 140300 | 3234855350 | 37750 | 37700 | 37750 | 37700 | 135 |
| 330 | 20240226 | 140200 | 3229759650 | 37750 | 37750 | 37750 | 37700 | 57 |
| 331 | 20240226 | 140100 | 3227607950 | 37750 | 37750 | 37800 | 37700 | 1084 |
| 332 | 20240226 | 140000 | 3186736750 | 37750 | 37750 | 37800 | 37750 | 66 |
| 333 | 20240226 | 135900 | 3184242550 | 37800 | 37800 | 37850 | 37750 | 60 |
| 334 | 20240226 | 135800 | 3181973200 | 37850 | 37850 | 37850 | 37800 | 83 |
| 335 | 20240226 | 135700 | 3178832050 | 37850 | 37700 | 37850 | 37700 | 387 |
| 336 | 20240226 | 135600 | 3164211650 | 37750 | 37700 | 37750 | 37700 | 131 |
| 337 | 20240226 | 135500 | 3159267000 | 37750 | 37750 | 37750 | 37700 | 74 |
| 338 | 20240226 | 135400 | 3156473550 | 37700 | 37750 | 37750 | 37700 | 179 |
| 339 | 20240226 | 135300 | 3149719450 | 37700 | 37700 | 37750 | 37700 | 64 |
| 340 | 20240226 | 135200 | 3147304550 | 37750 | 37700 | 37750 | 37700 | 51 |
| 341 | 20240226 | 135100 | 3145380000 | 37750 | 37700 | 37750 | 37700 | 102 |
| 342 | 20240226 | 135000 | 3141529900 | 37750 | 37700 | 37750 | 37700 | 106 |
| 343 | 20240226 | 134900 | 3137529200 | 37750 | 37750 | 37800 | 37700 | 277 |
| 344 | 20240226 | 134800 | 3127071400 | 37850 | 37800 | 37850 | 37750 | 80 |
| 345 | 20240226 | 134700 | 3124049300 | 37800 | 37800 | 37800 | 37750 | 66 |
| 346 | 20240226 | 134600 | 3121555100 | 37800 | 37750 | 37800 | 37750 | 48 |
| 347 | 20240226 | 134500 | 3119741400 | 37750 | 37750 | 37800 | 37750 | 60 |
| 348 | 20240226 | 134400 | 3117474550 | 37800 | 37750 | 37800 | 37750 | 34 |
| 349 | 20240226 | 134300 | 3116190200 | 37700 | 37850 | 37850 | 37700 | 162 |
| 350 | 20240226 | 134200 | 3110070000 | 37850 | 37850 | 37850 | 37800 | 173 |
| 351 | 20240226 | 134100 | 3103528500 | 37850 | 37850 | 37850 | 37800 | 40 |
| 352 | 20240226 | 134000 | 3102015050 | 37850 | 37850 | 37850 | 37800 | 85 |
| 353 | 20240226 | 133900 | 3098798550 | 37850 | 37800 | 37850 | 37800 | 281 |
| 354 | 20240226 | 133800 | 3088174900 | 37850 | 37800 | 37850 | 37800 | 135 |
| 355 | 20240226 | 133700 | 3083069450 | 37800 | 37850 | 37850 | 37800 | 52 |
| 356 | 20240226 | 133600 | 3081102050 | 37850 | 37900 | 37900 | 37850 | 135 |
| 357 | 20240226 | 133500 | 3075990150 | 37850 | 37850 | 37850 | 37800 | 278 |
| 358 | 20240226 | 133400 | 3065468350 | 37850 | 37850 | 37850 | 37800 | 108 |
| 359 | 20240226 | 133300 | 3061383600 | 37850 | 37800 | 37850 | 37750 | 31 |
| 360 | 20240226 | 133200 | 3060211800 | 37850 | 37800 | 37900 | 37800 | 1099 |
| 361 | 20240226 | 133100 | 3018614000 | 37850 | 37800 | 37850 | 37800 | 65 |
| 362 | 20240226 | 133000 | 3016155250 | 37800 | 37850 | 37850 | 37750 | 14 |
| 363 | 20240226 | 132900 | 3015626500 | 37900 | 37800 | 37900 | 37750 | 520 |
| 364 | 20240226 | 132800 | 2995952850 | 37750 | 37800 | 37800 | 37750 | 120 |
| 365 | 20240226 | 132700 | 2991421050 | 37800 | 37750 | 37800 | 37700 | 540 |
| 366 | 20240226 | 132600 | 2971015250 | 37750 | 37750 | 37800 | 37750 | 15 |
| 367 | 20240226 | 132500 | 2970448950 | 37750 | 37700 | 37750 | 37700 | 452 |
| 368 | 20240226 | 132400 | 2953386050 | 37750 | 37750 | 37750 | 37700 | 10 |
| 369 | 20240226 | 132300 | 2953008850 | 37700 | 37700 | 37750 | 37700 | 39 |
| 370 | 20240226 | 132200 | 2951537800 | 37700 | 37700 | 37750 | 37700 | 53 |
| 371 | 20240226 | 132100 | 2949539650 | 37700 | 37750 | 37750 | 37700 | 59 |
| 372 | 20240226 | 132000 | 2947313350 | 37700 | 37700 | 37750 | 37700 | 129 |
| 373 | 20240226 | 131900 | 2942449350 | 37700 | 37700 | 37750 | 37700 | 769 |
| 374 | 20240226 | 131800 | 2913447900 | 37700 | 37700 | 37750 | 37700 | 54 |
| 375 | 20240226 | 131700 | 2911410100 | 37750 | 37750 | 37750 | 37750 | 19 |
| 376 | 20240226 | 131600 | 2910692850 | 37700 | 37700 | 37750 | 37700 | 215 |
| 377 | 20240226 | 131500 | 2902577300 | 37750 | 37700 | 37750 | 37700 | 594 |
| 378 | 20240226 | 131400 | 2880183350 | 37750 | 37750 | 37750 | 37700 | 56 |
| 379 | 20240226 | 131300 | 2878069550 | 37750 | 37750 | 37750 | 37700 | 120 |
| 380 | 20240226 | 131200 | 2873539900 | 37750 | 37700 | 37750 | 37700 | 27 |
| 381 | 20240226 | 131100 | 2872521150 | 37700 | 37700 | 37750 | 37700 | 97 |
| 382 | 20240226 | 131000 | 2868863450 | 37750 | 37700 | 37750 | 37700 | 39 |
| 383 | 20240226 | 130900 | 2867391300 | 37700 | 37750 | 37750 | 37700 | 351 |
| 384 | 20240226 | 130800 | 2854157150 | 37750 | 37700 | 37800 | 37700 | 29 |
| 385 | 20240226 | 130700 | 2853062050 | 37750 | 37750 | 37800 | 37700 | 516 |
| 386 | 20240226 | 130600 | 2833581650 | 37750 | 37700 | 37750 | 37650 | 96 |
| 387 | 20240226 | 130500 | 2829962450 | 37650 | 37750 | 37750 | 37650 | 1563 |
| 388 | 20240226 | 130400 | 2770967250 | 37800 | 37750 | 37800 | 37750 | 44 |
| 389 | 20240226 | 130300 | 2769304900 | 37750 | 37750 | 37800 | 37750 | 609 |
| 390 | 20240226 | 130200 | 2746285300 | 37750 | 37750 | 37800 | 37750 | 64 |
| 391 | 20240226 | 130100 | 2743868400 | 37750 | 37800 | 37800 | 37750 | 20 |
| 392 | 20240226 | 130000 | 2743112850 | 37800 | 37800 | 37800 | 37750 | 224 |
| 393 | 20240226 | 125900 | 2734654900 | 37750 | 37750 | 37800 | 37750 | 44 |
| 394 | 20240226 | 125800 | 2732992250 | 37800 | 37800 | 37800 | 37800 | 3 |
| 395 | 20240226 | 125700 | 2732878850 | 37800 | 37750 | 37800 | 37750 | 12 |
| 396 | 20240226 | 125600 | 2732425800 | 37800 | 37800 | 37800 | 37750 | 85 |
| 397 | 20240226 | 125500 | 2729214350 | 37750 | 37750 | 37800 | 37750 | 15 |
| 398 | 20240226 | 125400 | 2728647950 | 37750 | 37800 | 37800 | 37750 | 12 |
| 399 | 20240226 | 125300 | 2728194750 | 37800 | 37750 | 37800 | 37750 | 25 |
| 400 | 20240226 | 125200 | 2727250100 | 37750 | 37850 | 37850 | 37750 | 129 |
| 401 | 20240226 | 125100 | 2722374500 | 37850 | 37850 | 37850 | 37800 | 9 |
| 402 | 20240226 | 125000 | 2722034150 | 37800 | 37850 | 37850 | 37800 | 83 |
| 403 | 20240226 | 124900 | 2718895900 | 37850 | 37800 | 37850 | 37750 | 254 |
| 404 | 20240226 | 124800 | 2709289800 | 37750 | 37750 | 37800 | 37750 | 52 |
| 405 | 20240226 | 124700 | 2707325000 | 37750 | 37750 | 37800 | 37750 | 22 |
| 406 | 20240226 | 124600 | 2706493900 | 37700 | 37650 | 37700 | 37650 | 121 |
| 407 | 20240226 | 124500 | 2701932400 | 37700 | 37750 | 37750 | 37650 | 796 |
| 408 | 20240226 | 124400 | 2671908450 | 37800 | 37750 | 37800 | 37750 | 23 |
| 409 | 20240226 | 124300 | 2671039350 | 37750 | 37850 | 37850 | 37750 | 11 |
| 410 | 20240226 | 124200 | 2670623900 | 37800 | 37750 | 37850 | 37750 | 26 |
| 411 | 20240226 | 124100 | 2669641900 | 37800 | 37800 | 37800 | 37750 | 90 |
| 412 | 20240226 | 124000 | 2666240800 | 37750 | 37750 | 37800 | 37750 | 16 |
| 413 | 20240226 | 123900 | 2665636550 | 37800 | 37800 | 37850 | 37750 | 14 |
| 414 | 20240226 | 123800 | 2665107300 | 37850 | 37800 | 37850 | 37750 | 60 |
| 415 | 20240226 | 123700 | 2662839600 | 37800 | 37800 | 37800 | 37750 | 23 |
| 416 | 20240226 | 123600 | 2661971200 | 37800 | 37800 | 37800 | 37750 | 12 |
| 417 | 20240226 | 123500 | 2661517850 | 37750 | 37800 | 37800 | 37750 | 21 |
| 418 | 20240226 | 123400 | 2660724300 | 37800 | 37800 | 37850 | 37800 | 60 |
| 419 | 20240226 | 123300 | 2658455700 | 37750 | 37850 | 37850 | 37750 | 20 |
| 420 | 20240226 | 123200 | 2657700250 | 37850 | 37850 | 37850 | 37800 | 30 |
| 421 | 20240226 | 123100 | 2656565300 | 37800 | 37750 | 37800 | 37750 | 82 |
| 422 | 20240226 | 123000 | 2653467250 | 37850 | 37750 | 37850 | 37750 | 92 |
| 423 | 20240226 | 122900 | 2649990350 | 37800 | 37800 | 37850 | 37750 | 65 |
| 424 | 20240226 | 122800 | 2647533950 | 37750 | 37800 | 37850 | 37750 | 16 |
| 425 | 20240226 | 122700 | 2646929250 | 37800 | 37750 | 37800 | 37750 | 75 |
| 426 | 20240226 | 122600 | 2644094750 | 37750 | 37750 | 37800 | 37750 | 39 |
| 427 | 20240226 | 122500 | 2642621650 | 37800 | 37750 | 37800 | 37750 | 71 |
| 428 | 20240226 | 122400 | 2639938300 | 37750 | 37800 | 37800 | 37750 | 10 |
| 429 | 20240226 | 122300 | 2639560700 | 37850 | 37800 | 37850 | 37800 | 50 |
| 430 | 20240226 | 122200 | 2637668900 | 37850 | 37850 | 37850 | 37750 | 70 |
| 431 | 20240226 | 122100 | 2635021150 | 37800 | 37800 | 37800 | 37750 | 11 |
| 432 | 20240226 | 122000 | 2634605700 | 37800 | 37800 | 37850 | 37750 | 61 |
| 433 | 20240226 | 121900 | 2632299450 | 37800 | 37800 | 37800 | 37750 | 36 |
| 434 | 20240226 | 121800 | 2630939950 | 37800 | 37750 | 37850 | 37750 | 43 |
| 435 | 20240226 | 121700 | 2629316150 | 37750 | 37850 | 37850 | 37750 | 83 |
| 436 | 20240226 | 121600 | 2626182300 | 37850 | 37800 | 37850 | 37750 | 61 |
| 437 | 20240226 | 121500 | 2623876100 | 37800 | 37800 | 37800 | 37750 | 48 |
| 438 | 20240226 | 121400 | 2622062300 | 37750 | 37750 | 37800 | 37750 | 68 |
| 439 | 20240226 | 121300 | 2619495200 | 37800 | 37750 | 37800 | 37750 | 26 |
| 440 | 20240226 | 121200 | 2618512600 | 37750 | 37850 | 37850 | 37750 | 756 |
| 441 | 20240226 | 121100 | 2589932900 | 37850 | 37850 | 37850 | 37850 | 49 |
| 442 | 20240226 | 121000 | 2588078250 | 37850 | 37850 | 37900 | 37800 | 202 |
| 443 | 20240226 | 120900 | 2580433050 | 37800 | 37850 | 37850 | 37800 | 66 |
| 444 | 20240226 | 120800 | 2577935450 | 37850 | 37800 | 37850 | 37800 | 18 |
| 445 | 20240226 | 120700 | 2577254800 | 37850 | 37800 | 37850 | 37800 | 30 |
| 446 | 20240226 | 120600 | 2576120000 | 37800 | 37850 | 37850 | 37800 | 10 |
| 447 | 20240226 | 120500 | 2575741800 | 37800 | 37800 | 37850 | 37800 | 72 |
| 448 | 20240226 | 120400 | 2573017600 | 37850 | 37850 | 37850 | 37800 | 33 |
| 449 | 20240226 | 120300 | 2571768850 | 37900 | 37850 | 37900 | 37800 | 54 |
| 450 | 20240226 | 120200 | 2569724600 | 37850 | 37850 | 37900 | 37800 | 45 |
| 451 | 20240226 | 120100 | 2568021450 | 37800 | 37800 | 37850 | 37800 | 106 |
| 452 | 20240226 | 120000 | 2564009700 | 37850 | 37850 | 37900 | 37800 | 408 |
| 453 | 20240226 | 115900 | 2548567100 | 37850 | 37900 | 37900 | 37850 | 78 |
| 454 | 20240226 | 115800 | 2545614450 | 37850 | 37900 | 37900 | 37850 | 106 |
| 455 | 20240226 | 115700 | 2541597600 | 37850 | 37850 | 37900 | 37850 | 10 |
| 456 | 20240226 | 115600 | 2541219000 | 37900 | 37850 | 37900 | 37850 | 123 |
| 457 | 20240226 | 115500 | 2536562500 | 37900 | 37900 | 37900 | 37850 | 46 |
| 458 | 20240226 | 115400 | 2534820100 | 37850 | 37900 | 37900 | 37850 | 148 |
| 459 | 20240226 | 115300 | 2529216450 | 37900 | 37850 | 37900 | 37850 | 11 |
| 460 | 20240226 | 115200 | 2528799950 | 37900 | 37800 | 37900 | 37800 | 140 |
| 461 | 20240226 | 115100 | 2523499700 | 37800 | 37850 | 37850 | 37800 | 18 |
| 462 | 20240226 | 115000 | 2522819000 | 37900 | 37850 | 37900 | 37800 | 188 |
| 463 | 20240226 | 114900 | 2515701450 | 37850 | 37850 | 37850 | 37800 | 57 |
| 464 | 20240226 | 114800 | 2513544600 | 37850 | 37800 | 37850 | 37800 | 57 |
| 465 | 20240226 | 114700 | 2511388100 | 37850 | 37850 | 37850 | 37800 | 52 |
| 466 | 20240226 | 114600 | 2509420500 | 37850 | 37800 | 37850 | 37800 | 49 |
| 467 | 20240226 | 114500 | 2507567100 | 37850 | 37850 | 37850 | 37850 | 2 |
| 468 | 20240226 | 114400 | 2507491400 | 37800 | 37800 | 37900 | 37800 | 60 |
| 469 | 20240226 | 114300 | 2505221000 | 37800 | 37850 | 37900 | 37800 | 298 |
| 470 | 20240226 | 114200 | 2493945150 | 37850 | 37800 | 37850 | 37800 | 36 |
| 471 | 20240226 | 114100 | 2492584150 | 37850 | 37800 | 37850 | 37800 | 11 |
| 472 | 20240226 | 114000 | 2492168200 | 37850 | 37850 | 37850 | 37800 | 96 |
| 473 | 20240226 | 113900 | 2488535850 | 37850 | 37850 | 37850 | 37850 | 8 |
| 474 | 20240226 | 113800 | 2488233050 | 37800 | 37800 | 37850 | 37800 | 35 |
| 475 | 20240226 | 113700 | 2486909850 | 37850 | 37850 | 37850 | 37800 | 33 |
| 476 | 20240226 | 113600 | 2485661350 | 37800 | 37850 | 37850 | 37800 | 60 |
| 477 | 20240226 | 113500 | 2483391400 | 37850 | 37750 | 37850 | 37750 | 360 |
| 478 | 20240226 | 113400 | 2469783750 | 37750 | 37800 | 37850 | 37750 | 473 |
| 479 | 20240226 | 113300 | 2451913500 | 37800 | 37800 | 37850 | 37800 | 6 |
| 480 | 20240226 | 113200 | 2451686550 | 37800 | 37850 | 37850 | 37800 | 63 |
| 481 | 20240226 | 113100 | 2449303150 | 37850 | 37850 | 37900 | 37800 | 47 |
| 482 | 20240226 | 113000 | 2447524400 | 37900 | 37850 | 37900 | 37850 | 71 |
| 483 | 20240226 | 112900 | 2444836900 | 37900 | 37850 | 37900 | 37850 | 18 |
| 484 | 20240226 | 112800 | 2444155350 | 37850 | 37850 | 37900 | 37850 | 205 |
| 485 | 20240226 | 112700 | 2436395350 | 37850 | 37900 | 37900 | 37850 | 123 |
| 486 | 20240226 | 112600 | 2431739600 | 37850 | 37800 | 37850 | 37800 | 121 |
| 487 | 20240226 | 112500 | 2427160100 | 37800 | 37800 | 37850 | 37800 | 249 |
| 488 | 20240226 | 112400 | 2417736650 | 37800 | 37850 | 37850 | 37800 | 11 |
| 489 | 20240226 | 112300 | 2417320650 | 37800 | 37850 | 37850 | 37800 | 16 |
| 490 | 20240226 | 112200 | 2416715750 | 37850 | 37850 | 37850 | 37850 | 24 |
| 491 | 20240226 | 112100 | 2415807350 | 37800 | 37850 | 37900 | 37800 | 357 |
| 492 | 20240226 | 112000 | 2402294700 | 37900 | 37900 | 37900 | 37850 | 12 |
| 493 | 20240226 | 111900 | 2401840150 | 37900 | 37850 | 37900 | 37850 | 45 |
| 494 | 20240226 | 111800 | 2400135050 | 37900 | 37850 | 37900 | 37850 | 109 |
| 495 | 20240226 | 111700 | 2396006400 | 37850 | 37800 | 37850 | 37800 | 61 |
| 496 | 20240226 | 111600 | 2393698500 | 37850 | 37850 | 37850 | 37800 | 224 |
| 497 | 20240226 | 111500 | 2385230400 | 37850 | 37850 | 37900 | 37850 | 471 |
| 498 | 20240226 | 111400 | 2367397700 | 37850 | 37800 | 37900 | 37750 | 1643 |
| 499 | 20240226 | 111300 | 2305219050 | 37800 | 37800 | 37800 | 37750 | 96 |
| 500 | 20240226 | 111200 | 2301591150 | 37800 | 37750 | 37800 | 37750 | 187 |
| 501 | 20240226 | 111100 | 2294529950 | 37800 | 37750 | 37800 | 37750 | 8 |
| 502 | 20240226 | 111000 | 2294227800 | 37750 | 37750 | 37800 | 37750 | 86 |
| 503 | 20240226 | 110900 | 2290977650 | 37750 | 37800 | 37800 | 37750 | 26 |
| 504 | 20240226 | 110800 | 2289995800 | 37750 | 37800 | 37800 | 37750 | 51 |
| 505 | 20240226 | 110700 | 2288068450 | 37800 | 37750 | 37800 | 37750 | 97 |
| 506 | 20240226 | 110600 | 2284402350 | 37800 | 37750 | 37800 | 37700 | 32 |
| 507 | 20240226 | 110500 | 2283194000 | 37800 | 37700 | 37800 | 37700 | 170 |
| 508 | 20240226 | 110400 | 2276779000 | 37700 | 37750 | 37800 | 37700 | 378 |
| 509 | 20240226 | 110300 | 2262514000 | 37750 | 37750 | 37800 | 37750 | 432 |
| 510 | 20240226 | 110200 | 2246203600 | 37700 | 37700 | 37800 | 37700 | 26 |
| 511 | 20240226 | 110100 | 2245223200 | 37750 | 37700 | 37800 | 37700 | 258 |
| 512 | 20240226 | 110000 | 2235477700 | 37600 | 37650 | 37800 | 37600 | 1012 |
| 513 | 20240226 | 105900 | 2197404350 | 37700 | 37700 | 37700 | 37700 | 93 |
| 514 | 20240226 | 105800 | 2193898250 | 37600 | 37700 | 37700 | 37600 | 391 |
| 515 | 20240226 | 105700 | 2179176600 | 37700 | 37700 | 37700 | 37650 | 14 |
| 516 | 20240226 | 105600 | 2178649350 | 37650 | 37650 | 37650 | 37600 | 288 |
| 517 | 20240226 | 105500 | 2167807750 | 37650 | 37500 | 37650 | 37500 | 208 |
| 518 | 20240226 | 105400 | 2159983500 | 37600 | 37550 | 37600 | 37500 | 120 |
| 519 | 20240226 | 105300 | 2155475300 | 37500 | 37550 | 37550 | 37500 | 98 |
| 520 | 20240226 | 105200 | 2151795450 | 37550 | 37550 | 37600 | 37550 | 75 |
| 521 | 20240226 | 105100 | 2148975900 | 37600 | 37550 | 37600 | 37550 | 32 |
| 522 | 20240226 | 105000 | 2147773800 | 37550 | 37600 | 37600 | 37550 | 33 |
| 523 | 20240226 | 104900 | 2146533550 | 37600 | 37600 | 37600 | 37600 | 103 |
| 524 | 20240226 | 104800 | 2142660750 | 37600 | 37550 | 37600 | 37550 | 7 |
| 525 | 20240226 | 104700 | 2142397750 | 37550 | 37500 | 37550 | 37500 | 150 |
| 526 | 20240226 | 104600 | 2136765550 | 37500 | 37550 | 37550 | 37500 | 26 |
| 527 | 20240226 | 104500 | 2135789550 | 37550 | 37550 | 37550 | 37500 | 202 |
| 528 | 20240226 | 104400 | 2128212400 | 37550 | 37550 | 37550 | 37500 | 8 |
| 529 | 20240226 | 104300 | 2127912050 | 37550 | 37600 | 37600 | 37450 | 35 |
| 530 | 20240226 | 104200 | 2126598250 | 37500 | 37550 | 37550 | 37500 | 340 |
| 531 | 20240226 | 104100 | 2113844300 | 37600 | 37550 | 37600 | 37550 | 44 |
| 532 | 20240226 | 104000 | 2112190350 | 37650 | 37500 | 37650 | 37500 | 43 |
| 533 | 20240226 | 103900 | 2110576600 | 37500 | 37500 | 37550 | 37500 | 79 |
| 534 | 20240226 | 103800 | 2107613150 | 37550 | 37550 | 37600 | 37550 | 79 |
| 535 | 20240226 | 103700 | 2104644550 | 37550 | 37550 | 37550 | 37500 | 22 |
| 536 | 20240226 | 103600 | 2103818700 | 37500 | 37600 | 37650 | 37500 | 34 |
| 537 | 20240226 | 103500 | 2102540850 | 37650 | 37650 | 37650 | 37550 | 13 |
| 538 | 20240226 | 103400 | 2102052100 | 37650 | 37600 | 37650 | 37600 | 120 |
| 539 | 20240226 | 103300 | 2097534350 | 37650 | 37600 | 37650 | 37600 | 10 |
| 540 | 20240226 | 103200 | 2097158050 | 37600 | 37600 | 37600 | 37600 | 18 |
| 541 | 20240226 | 103100 | 2096481250 | 37650 | 37600 | 37650 | 37450 | 39 |
| 542 | 20240226 | 103000 | 2095015300 | 37600 | 37550 | 37600 | 37450 | 441 |
| 543 | 20240226 | 102900 | 2078454800 | 37550 | 37550 | 37600 | 37550 | 47 |
| 544 | 20240226 | 102800 | 2076689900 | 37600 | 37550 | 37600 | 37550 | 523 |
| 545 | 20240226 | 102700 | 2057030650 | 37450 | 37500 | 37550 | 37450 | 67 |
| 546 | 20240226 | 102600 | 2054518050 | 37450 | 37500 | 37500 | 37450 | 193 |
| 547 | 20240226 | 102500 | 2047288300 | 37500 | 37500 | 37500 | 37450 | 362 |
| 548 | 20240226 | 102400 | 2033730450 | 37450 | 37450 | 37500 | 37450 | 48 |
| 549 | 20240226 | 102300 | 2031931900 | 37500 | 37500 | 37500 | 37450 | 48 |
| 550 | 20240226 | 102200 | 2030131950 | 37500 | 37550 | 37550 | 37450 | 132 |
| 551 | 20240226 | 102100 | 2025186400 | 37500 | 37500 | 37600 | 37500 | 17 |
| 552 | 20240226 | 102000 | 2024548350 | 37450 | 37550 | 37550 | 37450 | 102 |
| 553 | 20240226 | 101900 | 2020724250 | 37550 | 37550 | 37550 | 37550 | 162 |
| 554 | 20240226 | 101800 | 2014641150 | 37550 | 37450 | 37550 | 37450 | 84 |
| 555 | 20240226 | 101700 | 2011494150 | 37450 | 37500 | 37500 | 37450 | 2 |
| 556 | 20240226 | 101600 | 2011419200 | 37600 | 37500 | 37600 | 37450 | 609 |
| 557 | 20240226 | 101500 | 1988603500 | 37450 | 37450 | 37500 | 37450 | 108 |
| 558 | 20240226 | 101400 | 1984558000 | 37500 | 37450 | 37550 | 37450 | 131 |
| 559 | 20240226 | 101300 | 1979645050 | 37600 | 37500 | 37600 | 37450 | 184 |
| 560 | 20240226 | 101200 | 1972751650 | 37550 | 37450 | 37800 | 37450 | 739 |
| 561 | 20240226 | 101100 | 1944963600 | 37450 | 37450 | 37500 | 37450 | 183 |
| 562 | 20240226 | 101000 | 1938110200 | 37450 | 37500 | 37500 | 37450 | 122 |
| 563 | 20240226 | 100900 | 1933540500 | 37450 | 37450 | 37500 | 37450 | 171 |
| 564 | 20240226 | 100800 | 1927135850 | 37400 | 37400 | 37500 | 37400 | 244 |
| 565 | 20240226 | 100700 | 1918007050 | 37500 | 37500 | 37500 | 37450 | 562 |
| 566 | 20240226 | 100600 | 1896945950 | 37500 | 37600 | 37600 | 37500 | 1006 |
| 567 | 20240226 | 100500 | 1859206400 | 37600 | 37600 | 37650 | 37550 | 103 |
| 568 | 20240226 | 100400 | 1855336400 | 37550 | 37600 | 37600 | 37550 | 61 |
| 569 | 20240226 | 100300 | 1853045750 | 37600 | 37550 | 37600 | 37550 | 81 |
| 570 | 20240226 | 100200 | 1850002300 | 37600 | 37600 | 37600 | 37600 | 52 |
| 571 | 20240226 | 100100 | 1848047100 | 37600 | 37550 | 37600 | 37550 | 117 |
| 572 | 20240226 | 100000 | 1843648850 | 37600 | 37600 | 37700 | 37550 | 1815 |
| 573 | 20240226 | 095900 | 1775415500 | 37650 | 37700 | 37700 | 37600 | 199 |
| 574 | 20240226 | 095800 | 1767928600 | 37600 | 37600 | 37700 | 37600 | 226 |
| 575 | 20240226 | 095700 | 1759426450 | 37650 | 37700 | 37700 | 37650 | 657 |
| 576 | 20240226 | 095600 | 1734683900 | 37700 | 37700 | 37750 | 37650 | 528 |
| 577 | 20240226 | 095500 | 1714778500 | 37750 | 37850 | 37900 | 37700 | 2551 |
| 578 | 20240226 | 095400 | 1618322250 | 37900 | 37850 | 37900 | 37800 | 694 |
| 579 | 20240226 | 095300 | 1592078850 | 37850 | 37850 | 38000 | 37850 | 80 |
| 580 | 20240226 | 095200 | 1589050700 | 38050 | 37950 | 38050 | 37850 | 543 |
| 581 | 20240226 | 095100 | 1568405000 | 37950 | 37950 | 37950 | 37900 | 508 |
| 582 | 20240226 | 095000 | 1549151050 | 38050 | 37900 | 38050 | 37900 | 163 |
| 583 | 20240226 | 094900 | 1542951600 | 37900 | 38050 | 38050 | 37900 | 80 |
| 584 | 20240226 | 094800 | 1539913150 | 38000 | 38000 | 38100 | 38000 | 279 |
| 585 | 20240226 | 094700 | 1529304550 | 38100 | 38000 | 38100 | 37850 | 7064 |
| 586 | 20240226 | 094600 | 1260923250 | 38000 | 38050 | 38100 | 38000 | 593 |
| 587 | 20240226 | 094500 | 1238359150 | 38000 | 38000 | 38050 | 38000 | 35 |
| 588 | 20240226 | 094400 | 1237027800 | 38050 | 38100 | 38100 | 38050 | 434 |
| 589 | 20240226 | 094300 | 1220503000 | 38100 | 38100 | 38100 | 37900 | 2455 |
| 590 | 20240226 | 094200 | 1127201250 | 38100 | 37900 | 38100 | 37900 | 604 |
| 591 | 20240226 | 094100 | 1104265000 | 37850 | 37900 | 37950 | 37850 | 86 |
| 592 | 20240226 | 094000 | 1101005650 | 37850 | 37900 | 37950 | 37850 | 167 |
| 593 | 20240226 | 093900 | 1094676350 | 37850 | 37900 | 37900 | 37850 | 120 |
| 594 | 20240226 | 093800 | 1090128600 | 37900 | 37850 | 37950 | 37850 | 602 |
| 595 | 20240226 | 093700 | 1067312800 | 37850 | 37900 | 37900 | 37850 | 91 |
| 596 | 20240226 | 093600 | 1063867650 | 37900 | 37850 | 37900 | 37800 | 336 |
| 597 | 20240226 | 093500 | 1051163400 | 37850 | 37800 | 37900 | 37800 | 88 |
| 598 | 20240226 | 093400 | 1047832750 | 37900 | 37900 | 37900 | 37850 | 64 |
| 599 | 20240226 | 093300 | 1045409500 | 37850 | 37850 | 37900 | 37850 | 132 |
| 600 | 20240226 | 093200 | 1040409800 | 37850 | 37850 | 37850 | 37800 | 180 |
| 601 | 20240226 | 093100 | 1033597050 | 37850 | 37800 | 37850 | 37750 | 2799 |
| 602 | 20240226 | 093000 | 927793450 | 37800 | 37650 | 37800 | 37650 | 145 |
| 603 | 20240226 | 092900 | 922323950 | 37700 | 37650 | 37700 | 37600 | 997 |
| 604 | 20240226 | 092800 | 884783650 | 37650 | 37750 | 37750 | 37650 | 1964 |
| 605 | 20240226 | 092700 | 810737550 | 37750 | 37750 | 37800 | 37750 | 185 |
| 606 | 20240226 | 092600 | 803752750 | 37800 | 37750 | 37800 | 37750 | 253 |
| 607 | 20240226 | 092500 | 794191150 | 37800 | 37800 | 37800 | 37750 | 64 |
| 608 | 20240226 | 092400 | 791772750 | 37750 | 37800 | 37800 | 37750 | 99 |
| 609 | 20240226 | 092300 | 788035250 | 37750 | 37750 | 37800 | 37750 | 373 |
| 610 | 20240226 | 092200 | 773949750 | 37750 | 37750 | 37800 | 37750 | 228 |
| 611 | 20240226 | 092100 | 765341850 | 37750 | 37700 | 37750 | 37700 | 311 |
| 612 | 20240226 | 092000 | 753616200 | 37750 | 37700 | 37750 | 37650 | 130 |
| 613 | 20240226 | 091900 | 748713200 | 37650 | 37700 | 37700 | 37650 | 985 |
| 614 | 20240226 | 091800 | 711578800 | 37750 | 37700 | 37800 | 37700 | 896 |
| 615 | 20240226 | 091700 | 677793600 | 37700 | 37800 | 37800 | 37700 | 533 |
| 616 | 20240226 | 091600 | 657663750 | 37800 | 37850 | 37900 | 37800 | 309 |
| 617 | 20240226 | 091500 | 645973950 | 37800 | 37900 | 37900 | 37800 | 235 |
| 618 | 20240226 | 091400 | 637076150 | 37900 | 37950 | 37950 | 37800 | 268 |
| 619 | 20240226 | 091300 | 626913000 | 37900 | 37800 | 37900 | 37750 | 659 |
| 620 | 20240226 | 091200 | 601987850 | 37800 | 37800 | 37850 | 37800 | 512 |
| 621 | 20240226 | 091100 | 582633250 | 37850 | 37850 | 37900 | 37850 | 162 |
| 622 | 20240226 | 091000 | 576501500 | 37900 | 37950 | 37950 | 37900 | 303 |
| 623 | 20240226 | 090900 | 565013550 | 37950 | 37900 | 37950 | 37850 | 101 |
| 624 | 20240226 | 090800 | 561180850 | 37850 | 37850 | 38000 | 37800 | 568 |
| 625 | 20240226 | 090700 | 539675600 | 37850 | 38050 | 38100 | 37850 | 2753 |
| 626 | 20240226 | 090600 | 435350700 | 38000 | 37800 | 38050 | 37800 | 1068 |
| 627 | 20240226 | 090500 | 394764350 | 37800 | 37750 | 38000 | 37750 | 312 |
| 628 | 20240226 | 090400 | 382966750 | 37700 | 38050 | 38050 | 37650 | 1778 |
| 629 | 20240226 | 090300 | 315740850 | 38000 | 38200 | 38250 | 37900 | 2846 |
| 630 | 20240226 | 090200 | 207569700 | 38200 | 38000 | 38200 | 37950 | 2499 |
| 631 | 20240226 | 090100 | 112550500 | 38000 | 38050 | 38100 | 37950 | 1113 |
| 632 | 20240226 | 090000 | 70301750 | 38100 | 37950 | 38200 | 37950 | 1849 |