34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 14911 |
| 3 | 20240226 | 191700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20240226 | 191600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20240226 | 191500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20240226 | 191400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20240226 | 191300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20240226 | 191200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20240226 | 191100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20240226 | 191000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20240226 | 190900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20240226 | 190800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20240226 | 190700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20240226 | 190600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20240226 | 190500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20240226 | 190400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20240226 | 190300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20240226 | 190200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20240226 | 190100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20240226 | 190000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20240226 | 185900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20240226 | 185800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20240226 | 185700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20240226 | 185600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20240226 | 185500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20240226 | 185400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20240226 | 185300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20240226 | 185200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20240226 | 185100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20240226 | 185000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20240226 | 184900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20240226 | 184800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 14911 |
| 33 | 20240226 | 184700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20240226 | 184600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20240226 | 184500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20240226 | 184400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20240226 | 184300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20240226 | 184200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20240226 | 184100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20240226 | 184000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20240226 | 183900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20240226 | 183800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20240226 | 183700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20240226 | 183600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20240226 | 183500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20240226 | 183400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20240226 | 183300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20240226 | 183200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20240226 | 183100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20240226 | 183000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20240226 | 182900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20240226 | 182800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20240226 | 182700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20240226 | 182600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20240226 | 182500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20240226 | 182400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20240226 | 182300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20240226 | 182200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20240226 | 182100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20240226 | 182000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20240226 | 181900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20240226 | 181800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 14911 |
| 63 | 20240226 | 181700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20240226 | 181600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20240226 | 181500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20240226 | 181400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20240226 | 181300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20240226 | 181200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20240226 | 181100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20240226 | 181000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20240226 | 180900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20240226 | 180800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20240226 | 180700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20240226 | 180600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20240226 | 180500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20240226 | 180400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20240226 | 180300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20240226 | 180200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20240226 | 180100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20240226 | 180000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20240226 | 175900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20240226 | 175800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20240226 | 175700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20240226 | 175600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20240226 | 175500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20240226 | 175400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20240226 | 175300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20240226 | 175200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20240226 | 175100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20240226 | 175000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20240226 | 174900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20240226 | 174800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 14911 |
| 93 | 20240226 | 174700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20240226 | 174600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20240226 | 174500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20240226 | 174400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20240226 | 174300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20240226 | 174200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20240226 | 174100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20240226 | 174000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20240226 | 173900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20240226 | 173800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20240226 | 173700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20240226 | 173600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20240226 | 173500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20240226 | 173400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20240226 | 173300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20240226 | 173200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20240226 | 173100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20240226 | 173000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20240226 | 172900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20240226 | 172800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20240226 | 172700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20240226 | 172600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20240226 | 172500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20240226 | 172400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20240226 | 172300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20240226 | 172200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20240226 | 172100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20240226 | 172000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20240226 | 171900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20240226 | 171800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 14911 |
| 123 | 20240226 | 171700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20240226 | 171600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20240226 | 171500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20240226 | 171400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20240226 | 171300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20240226 | 171200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20240226 | 171100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20240226 | 171000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20240226 | 170900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20240226 | 170800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20240226 | 170700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20240226 | 170600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20240226 | 170500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20240226 | 170400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20240226 | 170300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20240226 | 170200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20240226 | 170100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20240226 | 170000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20240226 | 165900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20240226 | 165800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20240226 | 165700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20240226 | 165600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20240226 | 165500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20240226 | 165400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20240226 | 165300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20240226 | 165200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20240226 | 165100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20240226 | 165000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20240226 | 164900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20240226 | 164800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 14911 |
| 153 | 20240226 | 164700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20240226 | 164600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20240226 | 164500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20240226 | 164400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20240226 | 164300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20240226 | 164200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20240226 | 164100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20240226 | 164000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20240226 | 163900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20240226 | 163800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20240226 | 163700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20240226 | 163600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20240226 | 163500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20240226 | 163400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20240226 | 163300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20240226 | 163200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20240226 | 163100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20240226 | 163000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20240226 | 162900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20240226 | 162800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20240226 | 162700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20240226 | 162600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20240226 | 162500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20240226 | 162400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20240226 | 162300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20240226 | 162200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20240226 | 162100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20240226 | 162000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20240226 | 161900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20240226 | 161800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 14911 |
| 183 | 20240226 | 161700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20240226 | 161600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20240226 | 161500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20240226 | 161400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20240226 | 161300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20240226 | 161200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20240226 | 161100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20240226 | 161000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20240226 | 160900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20240226 | 160800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20240226 | 160700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20240226 | 160600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20240226 | 160500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20240226 | 160400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20240226 | 160300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20240226 | 160200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20240226 | 160100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20240226 | 160000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20240226 | 155900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20240226 | 155800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20240226 | 155700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20240226 | 155600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20240226 | 155500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20240226 | 155400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20240226 | 155300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20240226 | 155200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20240226 | 155100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20240226 | 155000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20240226 | 154900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20240226 | 154800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 14911 |
| 213 | 20240226 | 154700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20240226 | 154600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20240226 | 154500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20240226 | 154400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20240226 | 154300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 218 | 20240226 | 154200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 219 | 20240226 | 154100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 220 | 20240226 | 154000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 221 | 20240226 | 153900 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 222 | 20240226 | 153800 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 223 | 20240226 | 153700 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 224 | 20240226 | 153600 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 225 | 20240226 | 153500 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 226 | 20240226 | 153400 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 227 | 20240226 | 153300 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 228 | 20240226 | 153200 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 229 | 20240226 | 153100 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 230 | 20240226 | 153000 | 61502249700 | 29850 | 29850 | 29850 | 29850 | 14911 |
| 231 | 20240226 | 152900 | 61057156350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20240226 | 152800 | 61057156350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20240226 | 152700 | 61057156350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20240226 | 152600 | 61057156350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20240226 | 152500 | 61057156350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20240226 | 152400 | 61057156350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20240226 | 152300 | 61057156350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20240226 | 152200 | 61057156350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20240226 | 152100 | 61057156350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20240226 | 152000 | 61057156350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20240226 | 151900 | 61057156350 | 29900 | 30000 | 30000 | 29850 | 2832 |
| 242 | 20240226 | 151800 | 60972447300 | 30000 | 29950 | 30050 | 29950 | 5161 |
| 243 | 20240226 | 151700 | 60817712800 | 30000 | 29950 | 30000 | 29900 | 2169 |
| 244 | 20240226 | 151600 | 60752748400 | 29950 | 29900 | 29950 | 29850 | 4313 |
| 245 | 20240226 | 151500 | 60623788350 | 29900 | 29900 | 29900 | 29850 | 1941 |
| 246 | 20240226 | 151400 | 60565766450 | 29900 | 29850 | 29900 | 29850 | 3212 |
| 247 | 20240226 | 151300 | 60469738200 | 29850 | 29800 | 29900 | 29800 | 3032 |
| 248 | 20240226 | 151200 | 60379246350 | 29900 | 29900 | 29900 | 29800 | 6183 |
| 249 | 20240226 | 151100 | 60194579000 | 29900 | 29900 | 29900 | 29800 | 2911 |
| 250 | 20240226 | 151000 | 60107613600 | 29850 | 29900 | 29900 | 29850 | 2355 |
| 251 | 20240226 | 150900 | 60037230000 | 29900 | 29850 | 29900 | 29800 | 2802 |
| 252 | 20240226 | 150800 | 59953489150 | 29850 | 29850 | 29900 | 29800 | 2214 |
| 253 | 20240226 | 150700 | 59887344100 | 29900 | 29800 | 29900 | 29800 | 1993 |
| 254 | 20240226 | 150600 | 59827839650 | 29850 | 29850 | 29900 | 29800 | 2766 |
| 255 | 20240226 | 150500 | 59745268100 | 29850 | 29750 | 29900 | 29750 | 3154 |
| 256 | 20240226 | 150400 | 59651235850 | 29750 | 29850 | 29900 | 29750 | 3312 |
| 257 | 20240226 | 150300 | 59552478600 | 29800 | 29700 | 29850 | 29700 | 2813 |
| 258 | 20240226 | 150200 | 59468791550 | 29700 | 29750 | 29850 | 29700 | 4074 |
| 259 | 20240226 | 150100 | 59347509350 | 29800 | 29850 | 29850 | 29700 | 3965 |
| 260 | 20240226 | 150000 | 59229504750 | 29850 | 29950 | 29950 | 29800 | 3256 |
| 261 | 20240226 | 145900 | 59132267750 | 29950 | 29900 | 29950 | 29800 | 4540 |
| 262 | 20240226 | 145800 | 58996443600 | 29900 | 29900 | 29950 | 29850 | 3222 |
| 263 | 20240226 | 145700 | 58900071000 | 29950 | 29950 | 30000 | 29850 | 5597 |
| 264 | 20240226 | 145600 | 58732513300 | 30000 | 29950 | 30050 | 29900 | 5862 |
| 265 | 20240226 | 145500 | 58556672250 | 29950 | 29900 | 30000 | 29900 | 6827 |
| 266 | 20240226 | 145400 | 58352101300 | 29950 | 29950 | 29950 | 29800 | 4015 |
| 267 | 20240226 | 145300 | 58232026950 | 29950 | 29900 | 29950 | 29800 | 3703 |
| 268 | 20240226 | 145200 | 58121374300 | 29900 | 29800 | 29900 | 29750 | 3956 |
| 269 | 20240226 | 145100 | 58003363300 | 29800 | 29700 | 29800 | 29700 | 2306 |
| 270 | 20240226 | 145000 | 57934719100 | 29750 | 29700 | 29850 | 29700 | 3071 |
| 271 | 20240226 | 144900 | 57843277100 | 29750 | 29700 | 29850 | 29650 | 3473 |
| 272 | 20240226 | 144800 | 57739931450 | 29750 | 29800 | 29850 | 29750 | 3683 |
| 273 | 20240226 | 144700 | 57630218050 | 29800 | 29800 | 29850 | 29750 | 2551 |
| 274 | 20240226 | 144600 | 57554246000 | 29750 | 29750 | 29800 | 29650 | 3486 |
| 275 | 20240226 | 144500 | 57450469900 | 29800 | 29750 | 29850 | 29650 | 3176 |
| 276 | 20240226 | 144400 | 57355913300 | 29800 | 29750 | 29850 | 29700 | 3420 |
| 277 | 20240226 | 144300 | 57254037750 | 29800 | 29750 | 29800 | 29750 | 3598 |
| 278 | 20240226 | 144200 | 57146896550 | 29750 | 29800 | 29800 | 29700 | 2824 |
| 279 | 20240226 | 144100 | 57062859350 | 29750 | 29700 | 29800 | 29650 | 2929 |
| 280 | 20240226 | 144000 | 56975797500 | 29750 | 29650 | 29750 | 29650 | 3045 |
| 281 | 20240226 | 143900 | 56885279200 | 29700 | 29700 | 29750 | 29650 | 3171 |
| 282 | 20240226 | 143800 | 56791026350 | 29700 | 29650 | 29750 | 29650 | 3140 |
| 283 | 20240226 | 143700 | 56697793300 | 29700 | 29650 | 29700 | 29600 | 2652 |
| 284 | 20240226 | 143600 | 56619072900 | 29650 | 29650 | 29700 | 29600 | 2627 |
| 285 | 20240226 | 143500 | 56541107750 | 29700 | 29550 | 29700 | 29550 | 3768 |
| 286 | 20240226 | 143400 | 56429359900 | 29600 | 29650 | 29650 | 29550 | 3228 |
| 287 | 20240226 | 143300 | 56333751050 | 29650 | 29650 | 29700 | 29550 | 2825 |
| 288 | 20240226 | 143200 | 56250013050 | 29700 | 29550 | 29700 | 29500 | 4769 |
| 289 | 20240226 | 143100 | 56108764650 | 29650 | 29550 | 29700 | 29500 | 3326 |
| 290 | 20240226 | 143000 | 56010290900 | 29550 | 29550 | 29650 | 29550 | 4243 |
| 291 | 20240226 | 142900 | 55884749100 | 29600 | 29550 | 29600 | 29550 | 2429 |
| 292 | 20240226 | 142800 | 55812924550 | 29600 | 29550 | 29600 | 29500 | 2504 |
| 293 | 20240226 | 142700 | 55738913300 | 29550 | 29750 | 29750 | 29500 | 7879 |
| 294 | 20240226 | 142600 | 55505920000 | 29700 | 29700 | 29800 | 29600 | 5760 |
| 295 | 20240226 | 142500 | 55335000600 | 29700 | 29850 | 29850 | 29700 | 2199 |
| 296 | 20240226 | 142400 | 55269523600 | 29700 | 29850 | 29850 | 29700 | 5053 |
| 297 | 20240226 | 142300 | 55119032550 | 29850 | 29750 | 29850 | 29700 | 2210 |
| 298 | 20240226 | 142200 | 55053236500 | 29700 | 29700 | 29800 | 29600 | 4846 |
| 299 | 20240226 | 142100 | 54909502950 | 29650 | 29700 | 29800 | 29650 | 2590 |
| 300 | 20240226 | 142000 | 54832435750 | 29700 | 29800 | 29800 | 29700 | 2250 |
| 301 | 20240226 | 141900 | 54765444100 | 29750 | 29750 | 29800 | 29650 | 2564 |
| 302 | 20240226 | 141800 | 54689201250 | 29700 | 29800 | 29800 | 29650 | 2970 |
| 303 | 20240226 | 141700 | 54600904400 | 29800 | 29700 | 29800 | 29650 | 3006 |
| 304 | 20240226 | 141600 | 54511498700 | 29700 | 29550 | 29750 | 29500 | 5499 |
| 305 | 20240226 | 141500 | 54348806400 | 29550 | 29700 | 29700 | 29550 | 4964 |
| 306 | 20240226 | 141400 | 54201940750 | 29700 | 29650 | 29700 | 29550 | 3150 |
| 307 | 20240226 | 141300 | 54108598800 | 29600 | 29550 | 29700 | 29500 | 4737 |
| 308 | 20240226 | 141200 | 53968593650 | 29500 | 29650 | 29750 | 29500 | 6971 |
| 309 | 20240226 | 141100 | 53762203550 | 29650 | 29800 | 29850 | 29650 | 5763 |
| 310 | 20240226 | 141000 | 53590758700 | 29750 | 29800 | 29850 | 29750 | 2343 |
| 311 | 20240226 | 140900 | 53520938450 | 29800 | 29900 | 29900 | 29700 | 4572 |
| 312 | 20240226 | 140800 | 53384748350 | 29900 | 29850 | 29900 | 29750 | 2743 |
| 313 | 20240226 | 140700 | 53302942700 | 29850 | 29850 | 29950 | 29850 | 5940 |
| 314 | 20240226 | 140600 | 53125307850 | 29900 | 29750 | 29900 | 29750 | 5409 |
| 315 | 20240226 | 140500 | 52964109050 | 29800 | 29800 | 29850 | 29750 | 4401 |
| 316 | 20240226 | 140400 | 52833073750 | 29800 | 29800 | 29850 | 29750 | 3796 |
| 317 | 20240226 | 140300 | 52719933400 | 29800 | 29750 | 29800 | 29600 | 2860 |
| 318 | 20240226 | 140200 | 52634919500 | 29700 | 29550 | 29750 | 29550 | 2620 |
| 319 | 20240226 | 140100 | 52557275150 | 29550 | 29700 | 29800 | 29500 | 7758 |
| 320 | 20240226 | 140000 | 52327503100 | 29700 | 29850 | 29900 | 29700 | 5919 |
| 321 | 20240226 | 135900 | 52150966850 | 29850 | 29900 | 29900 | 29800 | 5477 |
| 322 | 20240226 | 135800 | 51987448150 | 29850 | 29800 | 29900 | 29800 | 5924 |
| 323 | 20240226 | 135700 | 51810546250 | 29750 | 29850 | 29900 | 29750 | 6230 |
| 324 | 20240226 | 135600 | 51624670100 | 29850 | 29850 | 29850 | 29800 | 5326 |
| 325 | 20240226 | 135500 | 51465735550 | 29850 | 29800 | 29900 | 29800 | 5157 |
| 326 | 20240226 | 135400 | 51311768900 | 29900 | 29850 | 29900 | 29800 | 4431 |
| 327 | 20240226 | 135300 | 51179530100 | 29850 | 29800 | 29900 | 29750 | 9486 |
| 328 | 20240226 | 135200 | 50896443400 | 29750 | 29800 | 29800 | 29700 | 4426 |
| 329 | 20240226 | 135100 | 50764725550 | 29800 | 29600 | 29800 | 29600 | 3775 |
| 330 | 20240226 | 135000 | 50652558100 | 29600 | 29500 | 29650 | 29450 | 4529 |
| 331 | 20240226 | 134900 | 50518552200 | 29550 | 29800 | 29850 | 29500 | 15742 |
| 332 | 20240226 | 134800 | 50050958200 | 29800 | 29750 | 29850 | 29650 | 9064 |
| 333 | 20240226 | 134700 | 49781074800 | 29800 | 29700 | 29800 | 29650 | 8375 |
| 334 | 20240226 | 134600 | 49531995900 | 29700 | 29550 | 29750 | 29500 | 9788 |
| 335 | 20240226 | 134500 | 49241818400 | 29550 | 29550 | 29600 | 29450 | 5584 |
| 336 | 20240226 | 134400 | 49077041350 | 29550 | 29350 | 29600 | 29350 | 7682 |
| 337 | 20240226 | 134300 | 48850289750 | 29400 | 29550 | 29550 | 29250 | 10268 |
| 338 | 20240226 | 134200 | 48548345100 | 29500 | 29450 | 29650 | 29450 | 11410 |
| 339 | 20240226 | 134100 | 48211204400 | 29450 | 29200 | 29500 | 29150 | 23917 |
| 340 | 20240226 | 134000 | 47509043800 | 29200 | 29050 | 29200 | 28950 | 30458 |
| 341 | 20240226 | 133900 | 46624051600 | 29050 | 29400 | 29500 | 29000 | 46268 |
| 342 | 20240226 | 133800 | 45271308000 | 29400 | 29550 | 29550 | 29300 | 25179 |
| 343 | 20240226 | 133700 | 44531429100 | 29550 | 29650 | 29650 | 29350 | 39962 |
| 344 | 20240226 | 133600 | 43352893400 | 29600 | 30200 | 30300 | 29600 | 38763 |
| 345 | 20240226 | 133500 | 42194891650 | 30300 | 30300 | 30400 | 30100 | 13488 |
| 346 | 20240226 | 133400 | 41786678450 | 30350 | 30100 | 30400 | 30000 | 10095 |
| 347 | 20240226 | 133300 | 41481932750 | 30150 | 30300 | 30450 | 30000 | 20383 |
| 348 | 20240226 | 133200 | 40865054000 | 30350 | 30000 | 30350 | 29800 | 21898 |
| 349 | 20240226 | 133100 | 40206353400 | 30000 | 30000 | 30100 | 29600 | 47441 |
| 350 | 20240226 | 133000 | 38788782800 | 30000 | 30700 | 30700 | 29900 | 60938 |
| 351 | 20240226 | 132900 | 36942682400 | 30600 | 30650 | 31000 | 30600 | 45943 |
| 352 | 20240226 | 132800 | 35529915050 | 30600 | 31700 | 31700 | 30500 | 70963 |
| 353 | 20240226 | 132700 | 33325425750 | 31700 | 31500 | 31800 | 31300 | 110202 |
| 354 | 20240226 | 132600 | 29844805200 | 31550 | 31200 | 31550 | 30750 | 91681 |
| 355 | 20240226 | 132500 | 26986636300 | 31150 | 30800 | 31650 | 30700 | 151038 |
| 356 | 20240226 | 132400 | 22271674650 | 30750 | 30300 | 31000 | 30000 | 128043 |
| 357 | 20240226 | 132300 | 18347628850 | 30300 | 30100 | 30400 | 30000 | 60553 |
| 358 | 20240226 | 132200 | 16518471850 | 30000 | 29750 | 30150 | 29700 | 31984 |
| 359 | 20240226 | 132100 | 15561169500 | 29750 | 29600 | 29750 | 29550 | 2870 |
| 360 | 20240226 | 132000 | 15475981600 | 29600 | 29600 | 29650 | 29550 | 1663 |
| 361 | 20240226 | 131900 | 15426718050 | 29600 | 29600 | 29650 | 29550 | 1528 |
| 362 | 20240226 | 131800 | 15381507750 | 29550 | 29550 | 29600 | 29500 | 3378 |
| 363 | 20240226 | 131700 | 15281614050 | 29500 | 29550 | 29550 | 29450 | 635 |
| 364 | 20240226 | 131600 | 15262877850 | 29550 | 29500 | 29550 | 29450 | 1911 |
| 365 | 20240226 | 131500 | 15206518850 | 29500 | 29500 | 29500 | 29450 | 1025 |
| 366 | 20240226 | 131400 | 15176318750 | 29500 | 29500 | 29500 | 29450 | 318 |
| 367 | 20240226 | 131300 | 15166948500 | 29500 | 29500 | 29500 | 29450 | 678 |
| 368 | 20240226 | 131200 | 15146979500 | 29500 | 29450 | 29500 | 29450 | 523 |
| 369 | 20240226 | 131100 | 15131572100 | 29500 | 29450 | 29500 | 29450 | 657 |
| 370 | 20240226 | 131000 | 15112214550 | 29500 | 29450 | 29500 | 29450 | 448 |
| 371 | 20240226 | 130900 | 15099015150 | 29500 | 29500 | 29550 | 29450 | 2543 |
| 372 | 20240226 | 130800 | 15024031550 | 29550 | 29550 | 29550 | 29500 | 426 |
| 373 | 20240226 | 130700 | 15011450450 | 29500 | 29500 | 29550 | 29500 | 561 |
| 374 | 20240226 | 130600 | 14994897800 | 29500 | 29500 | 29500 | 29450 | 1157 |
| 375 | 20240226 | 130500 | 14960795350 | 29450 | 29500 | 29500 | 29450 | 246 |
| 376 | 20240226 | 130400 | 14953547400 | 29500 | 29500 | 29500 | 29450 | 631 |
| 377 | 20240226 | 130300 | 14934950400 | 29500 | 29500 | 29500 | 29450 | 1014 |
| 378 | 20240226 | 130200 | 14905066200 | 29550 | 29550 | 29600 | 29500 | 687 |
| 379 | 20240226 | 130100 | 14884767800 | 29500 | 29550 | 29550 | 29500 | 463 |
| 380 | 20240226 | 130000 | 14871096350 | 29550 | 29600 | 29650 | 29450 | 5401 |
| 381 | 20240226 | 125900 | 14711653300 | 29600 | 29650 | 29650 | 29600 | 564 |
| 382 | 20240226 | 125800 | 14694954600 | 29650 | 29650 | 29700 | 29600 | 285 |
| 383 | 20240226 | 125700 | 14686507700 | 29650 | 29650 | 29700 | 29600 | 590 |
| 384 | 20240226 | 125600 | 14669010950 | 29600 | 29700 | 29700 | 29600 | 657 |
| 385 | 20240226 | 125500 | 14649535750 | 29650 | 29600 | 29700 | 29600 | 486 |
| 386 | 20240226 | 125400 | 14635121450 | 29650 | 29650 | 29700 | 29600 | 332 |
| 387 | 20240226 | 125300 | 14625282100 | 29650 | 29700 | 29700 | 29600 | 384 |
| 388 | 20240226 | 125200 | 14613896650 | 29700 | 29700 | 29700 | 29650 | 213 |
| 389 | 20240226 | 125100 | 14607576500 | 29650 | 29650 | 29700 | 29600 | 211 |
| 390 | 20240226 | 125000 | 14601322750 | 29700 | 29600 | 29700 | 29600 | 1088 |
| 391 | 20240226 | 124900 | 14569070750 | 29650 | 29600 | 29650 | 29600 | 406 |
| 392 | 20240226 | 124800 | 14557039250 | 29650 | 29650 | 29650 | 29600 | 414 |
| 393 | 20240226 | 124700 | 14544769000 | 29650 | 29650 | 29700 | 29600 | 275 |
| 394 | 20240226 | 124600 | 14536614650 | 29650 | 29600 | 29650 | 29600 | 302 |
| 395 | 20240226 | 124500 | 14527670750 | 29650 | 29700 | 29700 | 29600 | 1555 |
| 396 | 20240226 | 124400 | 14481575500 | 29700 | 29700 | 29700 | 29650 | 348 |
| 397 | 20240226 | 124300 | 14471248950 | 29650 | 29700 | 29700 | 29650 | 578 |
| 398 | 20240226 | 124200 | 14454098950 | 29650 | 29700 | 29700 | 29650 | 298 |
| 399 | 20240226 | 124100 | 14445259450 | 29700 | 29750 | 29750 | 29650 | 201 |
| 400 | 20240226 | 124000 | 14439288450 | 29750 | 29650 | 29750 | 29650 | 361 |
| 401 | 20240226 | 123900 | 14428563550 | 29700 | 29750 | 29750 | 29650 | 245 |
| 402 | 20240226 | 123800 | 14421289350 | 29700 | 29800 | 29800 | 29700 | 4489 |
| 403 | 20240226 | 123700 | 14287941850 | 29800 | 29800 | 29800 | 29750 | 623 |
| 404 | 20240226 | 123600 | 14269402250 | 29800 | 29800 | 29800 | 29750 | 418 |
| 405 | 20240226 | 123500 | 14256954500 | 29750 | 29800 | 29800 | 29750 | 216 |
| 406 | 20240226 | 123400 | 14250517800 | 29750 | 29800 | 29800 | 29750 | 260 |
| 407 | 20240226 | 123300 | 14242780100 | 29750 | 29800 | 29800 | 29700 | 512 |
| 408 | 20240226 | 123200 | 14227537950 | 29800 | 29750 | 29800 | 29750 | 133 |
| 409 | 20240226 | 123100 | 14223575850 | 29750 | 29800 | 29800 | 29700 | 583 |
| 410 | 20240226 | 123000 | 14206229700 | 29800 | 29750 | 29800 | 29750 | 420 |
| 411 | 20240226 | 122900 | 14193724650 | 29800 | 29750 | 29800 | 29750 | 454 |
| 412 | 20240226 | 122800 | 14180207600 | 29750 | 29800 | 29800 | 29700 | 360 |
| 413 | 20240226 | 122700 | 14169508300 | 29800 | 29750 | 29850 | 29700 | 2094 |
| 414 | 20240226 | 122600 | 14107124900 | 29750 | 29800 | 29800 | 29700 | 383 |
| 415 | 20240226 | 122500 | 14095734050 | 29700 | 29850 | 29850 | 29700 | 6620 |
| 416 | 20240226 | 122400 | 13898733050 | 29850 | 29800 | 29850 | 29800 | 639 |
| 417 | 20240226 | 122300 | 13879660700 | 29850 | 29850 | 29850 | 29800 | 490 |
| 418 | 20240226 | 122200 | 13865049350 | 29850 | 29850 | 29850 | 29800 | 4254 |
| 419 | 20240226 | 122100 | 13738081250 | 29900 | 29900 | 29900 | 29850 | 223 |
| 420 | 20240226 | 122000 | 13731419850 | 29900 | 29850 | 29900 | 29800 | 1413 |
| 421 | 20240226 | 121900 | 13689235100 | 29850 | 29800 | 29850 | 29800 | 2083 |
| 422 | 20240226 | 121800 | 13627072650 | 29800 | 29800 | 29850 | 29800 | 625 |
| 423 | 20240226 | 121700 | 13608418250 | 29800 | 29850 | 29850 | 29800 | 924 |
| 424 | 20240226 | 121600 | 13580860400 | 29850 | 29850 | 29850 | 29800 | 1019 |
| 425 | 20240226 | 121500 | 13550464700 | 29850 | 29800 | 29850 | 29750 | 1625 |
| 426 | 20240226 | 121400 | 13502049750 | 29800 | 29800 | 29800 | 29750 | 1264 |
| 427 | 20240226 | 121300 | 13464401700 | 29800 | 29750 | 29800 | 29700 | 2440 |
| 428 | 20240226 | 121200 | 13391814400 | 29750 | 29750 | 29800 | 29750 | 3323 |
| 429 | 20240226 | 121100 | 13292880750 | 29750 | 29750 | 29850 | 29700 | 9060 |
| 430 | 20240226 | 121000 | 13022964500 | 29750 | 29700 | 29750 | 29650 | 2762 |
| 431 | 20240226 | 120900 | 12940880500 | 29650 | 29650 | 29700 | 29650 | 363 |
| 432 | 20240226 | 120800 | 12930112700 | 29700 | 29700 | 29700 | 29650 | 1447 |
| 433 | 20240226 | 120700 | 12887197000 | 29700 | 29700 | 29700 | 29650 | 374 |
| 434 | 20240226 | 120600 | 12876099800 | 29700 | 29700 | 29700 | 29650 | 489 |
| 435 | 20240226 | 120500 | 12861586650 | 29650 | 29650 | 29700 | 29650 | 383 |
| 436 | 20240226 | 120400 | 12850217850 | 29650 | 29700 | 29700 | 29650 | 384 |
| 437 | 20240226 | 120300 | 12838828600 | 29700 | 29600 | 29700 | 29600 | 318 |
| 438 | 20240226 | 120200 | 12829395850 | 29650 | 29650 | 29700 | 29600 | 125 |
| 439 | 20240226 | 120100 | 12825690050 | 29650 | 29600 | 29650 | 29600 | 1326 |
| 440 | 20240226 | 120000 | 12786377150 | 29650 | 29650 | 29650 | 29600 | 527 |
| 441 | 20240226 | 115900 | 12770771750 | 29650 | 29700 | 29700 | 29600 | 997 |
| 442 | 20240226 | 115800 | 12741211200 | 29650 | 29650 | 29700 | 29600 | 1248 |
| 443 | 20240226 | 115700 | 12704206000 | 29600 | 29650 | 29650 | 29600 | 447 |
| 444 | 20240226 | 115600 | 12690969550 | 29600 | 29650 | 29650 | 29600 | 307 |
| 445 | 20240226 | 115500 | 12681875650 | 29650 | 29650 | 29650 | 29600 | 248 |
| 446 | 20240226 | 115400 | 12674528450 | 29650 | 29650 | 29650 | 29600 | 1067 |
| 447 | 20240226 | 115300 | 12642933650 | 29650 | 29650 | 29650 | 29600 | 270 |
| 448 | 20240226 | 115200 | 12634930600 | 29600 | 29650 | 29650 | 29600 | 500 |
| 449 | 20240226 | 115100 | 12620116200 | 29600 | 29650 | 29700 | 29600 | 402 |
| 450 | 20240226 | 115000 | 12608194450 | 29650 | 29650 | 29700 | 29550 | 1270 |
| 451 | 20240226 | 114900 | 12570596050 | 29650 | 29700 | 29700 | 29600 | 167 |
| 452 | 20240226 | 114800 | 12565644950 | 29650 | 29700 | 29700 | 29600 | 575 |
| 453 | 20240226 | 114700 | 12548604600 | 29700 | 29700 | 29700 | 29550 | 2075 |
| 454 | 20240226 | 114600 | 12487135450 | 29700 | 29700 | 29700 | 29650 | 238 |
| 455 | 20240226 | 114500 | 12480072850 | 29650 | 29650 | 29700 | 29600 | 2187 |
| 456 | 20240226 | 114400 | 12415232850 | 29600 | 29650 | 29650 | 29600 | 1765 |
| 457 | 20240226 | 114300 | 12362975600 | 29650 | 29550 | 29650 | 29500 | 1350 |
| 458 | 20240226 | 114200 | 12323074700 | 29550 | 29600 | 29650 | 29500 | 952 |
| 459 | 20240226 | 114100 | 12294942600 | 29550 | 29600 | 29650 | 29550 | 4519 |
| 460 | 20240226 | 114000 | 12161230350 | 29650 | 29600 | 29650 | 29550 | 705 |
| 461 | 20240226 | 113900 | 12140349400 | 29600 | 29650 | 29650 | 29600 | 287 |
| 462 | 20240226 | 113800 | 12131845250 | 29600 | 29650 | 29650 | 29600 | 415 |
| 463 | 20240226 | 113700 | 12119553650 | 29650 | 29650 | 29700 | 29600 | 255 |
| 464 | 20240226 | 113600 | 12111993150 | 29650 | 29750 | 29750 | 29600 | 1586 |
| 465 | 20240226 | 113500 | 12064993050 | 29750 | 29750 | 29750 | 29650 | 783 |
| 466 | 20240226 | 113400 | 12041744650 | 29750 | 29750 | 29750 | 29700 | 209 |
| 467 | 20240226 | 113300 | 12035527400 | 29750 | 29750 | 29750 | 29700 | 403 |
| 468 | 20240226 | 113200 | 12023546300 | 29700 | 29750 | 29750 | 29650 | 498 |
| 469 | 20240226 | 113100 | 12008751950 | 29750 | 29750 | 29750 | 29700 | 279 |
| 470 | 20240226 | 113000 | 12000453450 | 29750 | 29750 | 29750 | 29650 | 677 |
| 471 | 20240226 | 112900 | 11980320150 | 29750 | 29700 | 29750 | 29650 | 337 |
| 472 | 20240226 | 112800 | 11970306950 | 29700 | 29700 | 29750 | 29650 | 734 |
| 473 | 20240226 | 112700 | 11948508650 | 29700 | 29750 | 29750 | 29700 | 806 |
| 474 | 20240226 | 112600 | 11924562350 | 29750 | 29750 | 29750 | 29700 | 404 |
| 475 | 20240226 | 112500 | 11912547050 | 29750 | 29700 | 29750 | 29650 | 843 |
| 476 | 20240226 | 112400 | 11887501100 | 29700 | 29700 | 29700 | 29650 | 763 |
| 477 | 20240226 | 112300 | 11864846700 | 29700 | 29700 | 29750 | 29650 | 282 |
| 478 | 20240226 | 112200 | 11856463550 | 29750 | 29700 | 29750 | 29650 | 758 |
| 479 | 20240226 | 112100 | 11833943450 | 29750 | 29750 | 29750 | 29700 | 1670 |
| 480 | 20240226 | 112000 | 11784333850 | 29700 | 29750 | 29750 | 29700 | 504 |
| 481 | 20240226 | 111900 | 11769345400 | 29750 | 29700 | 29750 | 29650 | 871 |
| 482 | 20240226 | 111800 | 11743477800 | 29700 | 29750 | 29750 | 29650 | 1244 |
| 483 | 20240226 | 111700 | 11706528700 | 29750 | 29700 | 29750 | 29650 | 723 |
| 484 | 20240226 | 111600 | 11685063550 | 29750 | 29800 | 29800 | 29700 | 461 |
| 485 | 20240226 | 111500 | 11671345200 | 29800 | 29700 | 29800 | 29650 | 3286 |
| 486 | 20240226 | 111400 | 11573597900 | 29750 | 29750 | 29750 | 29600 | 3357 |
| 487 | 20240226 | 111300 | 11474009050 | 29750 | 29800 | 29800 | 29700 | 944 |
| 488 | 20240226 | 111200 | 11445926350 | 29800 | 29750 | 29800 | 29700 | 3421 |
| 489 | 20240226 | 111100 | 11344206750 | 29750 | 29700 | 29750 | 29650 | 2097 |
| 490 | 20240226 | 111000 | 11281915950 | 29700 | 29650 | 29700 | 29650 | 633 |
| 491 | 20240226 | 110900 | 11263121700 | 29700 | 29700 | 29700 | 29650 | 740 |
| 492 | 20240226 | 110800 | 11241148150 | 29700 | 29650 | 29700 | 29600 | 799 |
| 493 | 20240226 | 110700 | 11217435000 | 29650 | 29700 | 29700 | 29650 | 1450 |
| 494 | 20240226 | 110600 | 11174417600 | 29700 | 29700 | 29700 | 29650 | 980 |
| 495 | 20240226 | 110500 | 11145327800 | 29700 | 29600 | 29700 | 29600 | 1294 |
| 496 | 20240226 | 110400 | 11106967250 | 29550 | 29550 | 29600 | 29500 | 2920 |
| 497 | 20240226 | 110300 | 11020704600 | 29550 | 29500 | 29550 | 29450 | 3353 |
| 498 | 20240226 | 110200 | 10921887400 | 29500 | 29500 | 29500 | 29450 | 802 |
| 499 | 20240226 | 110100 | 10898234550 | 29500 | 29500 | 29500 | 29350 | 288 |
| 500 | 20240226 | 110000 | 10889755850 | 29500 | 29500 | 29500 | 29400 | 827 |
| 501 | 20240226 | 105900 | 10865400400 | 29500 | 29450 | 29550 | 29400 | 1195 |
| 502 | 20240226 | 105800 | 10830189250 | 29400 | 29500 | 29500 | 29400 | 1017 |
| 503 | 20240226 | 105700 | 10800244500 | 29500 | 29500 | 29500 | 29450 | 997 |
| 504 | 20240226 | 105600 | 10770840250 | 29450 | 29500 | 29500 | 29450 | 58 |
| 505 | 20240226 | 105500 | 10769129450 | 29500 | 29500 | 29550 | 29450 | 564 |
| 506 | 20240226 | 105400 | 10752497300 | 29500 | 29500 | 29500 | 29400 | 1253 |
| 507 | 20240226 | 105300 | 10715549150 | 29500 | 29450 | 29550 | 29400 | 2663 |
| 508 | 20240226 | 105200 | 10637027250 | 29400 | 29450 | 29450 | 29400 | 1030 |
| 509 | 20240226 | 105100 | 10606705850 | 29450 | 29450 | 29450 | 29350 | 355 |
| 510 | 20240226 | 105000 | 10596258850 | 29400 | 29400 | 29450 | 29350 | 943 |
| 511 | 20240226 | 104900 | 10568529600 | 29400 | 29400 | 29450 | 29350 | 1359 |
| 512 | 20240226 | 104800 | 10528599100 | 29400 | 29400 | 29450 | 29350 | 570 |
| 513 | 20240226 | 104700 | 10511842700 | 29350 | 29400 | 29400 | 29350 | 937 |
| 514 | 20240226 | 104600 | 10484306350 | 29400 | 29350 | 29400 | 29350 | 2513 |
| 515 | 20240226 | 104500 | 10410495550 | 29350 | 29350 | 29350 | 29300 | 522 |
| 516 | 20240226 | 104400 | 10395179750 | 29350 | 29350 | 29350 | 29300 | 760 |
| 517 | 20240226 | 104300 | 10372884700 | 29300 | 29400 | 29400 | 29300 | 766 |
| 518 | 20240226 | 104200 | 10350398000 | 29400 | 29350 | 29400 | 29300 | 1958 |
| 519 | 20240226 | 104100 | 10292929400 | 29350 | 29300 | 29350 | 29250 | 1495 |
| 520 | 20240226 | 104000 | 10249138150 | 29300 | 29350 | 29350 | 29250 | 1074 |
| 521 | 20240226 | 103900 | 10217679050 | 29350 | 29350 | 29350 | 29300 | 272 |
| 522 | 20240226 | 103800 | 10209702550 | 29350 | 29400 | 29400 | 29300 | 340 |
| 523 | 20240226 | 103700 | 10199713750 | 29350 | 29350 | 29400 | 29300 | 578 |
| 524 | 20240226 | 103600 | 10182767550 | 29350 | 29350 | 29400 | 29300 | 575 |
| 525 | 20240226 | 103500 | 10165885100 | 29400 | 29250 | 29400 | 29250 | 965 |
| 526 | 20240226 | 103400 | 10137588800 | 29300 | 29300 | 29300 | 29250 | 1523 |
| 527 | 20240226 | 103300 | 10092973000 | 29250 | 29300 | 29300 | 29250 | 255 |
| 528 | 20240226 | 103200 | 10085508200 | 29250 | 29250 | 29250 | 29200 | 1406 |
| 529 | 20240226 | 103100 | 10044391050 | 29250 | 29250 | 29300 | 29200 | 1997 |
| 530 | 20240226 | 103000 | 9985977000 | 29250 | 29100 | 29250 | 29050 | 1675 |
| 531 | 20240226 | 102900 | 9937160950 | 29100 | 29200 | 29200 | 29000 | 5005 |
| 532 | 20240226 | 102800 | 9791433250 | 29200 | 29150 | 29200 | 29100 | 2844 |
| 533 | 20240226 | 102700 | 9708466250 | 29100 | 29150 | 29150 | 29100 | 1169 |
| 534 | 20240226 | 102600 | 9674436950 | 29150 | 29100 | 29150 | 29100 | 487 |
| 535 | 20240226 | 102500 | 9660247000 | 29100 | 29100 | 29150 | 29050 | 1161 |
| 536 | 20240226 | 102400 | 9626492400 | 29100 | 29100 | 29150 | 29050 | 766 |
| 537 | 20240226 | 102300 | 9604188650 | 29100 | 29100 | 29150 | 29050 | 555 |
| 538 | 20240226 | 102200 | 9588037500 | 29100 | 29050 | 29150 | 29000 | 1074 |
| 539 | 20240226 | 102100 | 9556799500 | 29050 | 29100 | 29100 | 29050 | 674 |
| 540 | 20240226 | 102000 | 9537211450 | 29050 | 29050 | 29100 | 28900 | 2201 |
| 541 | 20240226 | 101900 | 9473340350 | 29050 | 29000 | 29100 | 28850 | 5579 |
| 542 | 20240226 | 101800 | 9312042250 | 29100 | 29100 | 29150 | 29000 | 1216 |
| 543 | 20240226 | 101700 | 9276697900 | 29150 | 29100 | 29150 | 28950 | 6659 |
| 544 | 20240226 | 101600 | 9082908500 | 29100 | 29050 | 29100 | 28950 | 3984 |
| 545 | 20240226 | 101500 | 8967261800 | 29100 | 29050 | 29150 | 29000 | 1311 |
| 546 | 20240226 | 101400 | 8929139450 | 29100 | 29200 | 29200 | 28850 | 11810 |
| 547 | 20240226 | 101300 | 8587117700 | 29200 | 29150 | 29250 | 28900 | 7298 |
| 548 | 20240226 | 101200 | 8374581300 | 29200 | 29000 | 29200 | 29000 | 1729 |
| 549 | 20240226 | 101100 | 8324241250 | 29000 | 29200 | 29200 | 29000 | 9316 |
| 550 | 20240226 | 101000 | 8053924350 | 29250 | 29250 | 29300 | 29000 | 3206 |
| 551 | 20240226 | 100900 | 7960466150 | 29250 | 29250 | 29300 | 29050 | 2442 |
| 552 | 20240226 | 100800 | 7889317850 | 29200 | 29300 | 29300 | 29100 | 7423 |
| 553 | 20240226 | 100700 | 7672463450 | 29200 | 29350 | 29350 | 29150 | 5979 |
| 554 | 20240226 | 100600 | 7497710900 | 29300 | 29400 | 29400 | 29300 | 789 |
| 555 | 20240226 | 100500 | 7474545650 | 29350 | 29400 | 29400 | 29300 | 931 |
| 556 | 20240226 | 100400 | 7447217200 | 29350 | 29400 | 29400 | 29250 | 2147 |
| 557 | 20240226 | 100300 | 7384304900 | 29350 | 29300 | 29400 | 29250 | 1295 |
| 558 | 20240226 | 100200 | 7346305600 | 29400 | 29400 | 29400 | 29250 | 1514 |
| 559 | 20240226 | 100100 | 7301932650 | 29400 | 29250 | 29450 | 29250 | 1520 |
| 560 | 20240226 | 100000 | 7257429300 | 29250 | 29350 | 29450 | 29150 | 8440 |
| 561 | 20240226 | 095900 | 7010561000 | 29250 | 29400 | 29450 | 29250 | 6201 |
| 562 | 20240226 | 095800 | 6828535400 | 29400 | 29400 | 29450 | 29350 | 933 |
| 563 | 20240226 | 095700 | 6801138650 | 29400 | 29400 | 29450 | 29300 | 2371 |
| 564 | 20240226 | 095600 | 6731560150 | 29350 | 29400 | 29500 | 29350 | 1470 |
| 565 | 20240226 | 095500 | 6688332650 | 29400 | 29600 | 29600 | 29400 | 1967 |
| 566 | 20240226 | 095400 | 6630375200 | 29550 | 29500 | 29600 | 29450 | 528 |
| 567 | 20240226 | 095300 | 6614792900 | 29500 | 29650 | 29650 | 29500 | 2490 |
| 568 | 20240226 | 095200 | 6541216200 | 29650 | 29600 | 29650 | 29550 | 292 |
| 569 | 20240226 | 095100 | 6532575200 | 29650 | 29700 | 29700 | 29550 | 1502 |
| 570 | 20240226 | 095000 | 6488140450 | 29700 | 29650 | 29700 | 29550 | 6690 |
| 571 | 20240226 | 094900 | 6290292450 | 29600 | 29650 | 29700 | 29600 | 1907 |
| 572 | 20240226 | 094800 | 6233816400 | 29650 | 29800 | 29800 | 29600 | 3317 |
| 573 | 20240226 | 094700 | 6135358450 | 29800 | 29850 | 29900 | 29800 | 1913 |
| 574 | 20240226 | 094600 | 6078321600 | 29850 | 29900 | 29900 | 29750 | 5081 |
| 575 | 20240226 | 094500 | 5926772550 | 29850 | 29850 | 29900 | 29850 | 3139 |
| 576 | 20240226 | 094400 | 5832982350 | 29850 | 29750 | 29850 | 29700 | 2680 |
| 577 | 20240226 | 094300 | 5753162950 | 29750 | 29700 | 29750 | 29650 | 3603 |
| 578 | 20240226 | 094200 | 5646153050 | 29650 | 29650 | 29700 | 29650 | 590 |
| 579 | 20240226 | 094100 | 5628645750 | 29650 | 29700 | 29700 | 29650 | 494 |
| 580 | 20240226 | 094000 | 5613989150 | 29700 | 29650 | 29700 | 29550 | 997 |
| 581 | 20240226 | 093900 | 5584447400 | 29700 | 29600 | 29800 | 29400 | 2829 |
| 582 | 20240226 | 093800 | 5500590800 | 29600 | 29750 | 29750 | 29500 | 3693 |
| 583 | 20240226 | 093700 | 5391394700 | 29750 | 29900 | 29900 | 29700 | 1269 |
| 584 | 20240226 | 093600 | 5353598600 | 29900 | 29900 | 29950 | 29800 | 3013 |
| 585 | 20240226 | 093500 | 5263533650 | 29800 | 29850 | 29900 | 29750 | 2167 |
| 586 | 20240226 | 093400 | 5198833550 | 29800 | 29750 | 29900 | 29750 | 3640 |
| 587 | 20240226 | 093300 | 5090250350 | 29750 | 29800 | 29800 | 29750 | 733 |
| 588 | 20240226 | 093200 | 5068410100 | 29750 | 29750 | 29800 | 29700 | 996 |
| 589 | 20240226 | 093100 | 5038766600 | 29750 | 29600 | 29800 | 29550 | 2637 |
| 590 | 20240226 | 093000 | 4960507550 | 29600 | 29550 | 29600 | 29550 | 776 |
| 591 | 20240226 | 092900 | 4937575650 | 29600 | 29650 | 29650 | 29550 | 560 |
| 592 | 20240226 | 092800 | 4921004950 | 29600 | 29600 | 29650 | 29550 | 514 |
| 593 | 20240226 | 092700 | 4905780850 | 29600 | 29550 | 29600 | 29500 | 1519 |
| 594 | 20240226 | 092600 | 4860879650 | 29500 | 29550 | 29550 | 29500 | 1781 |
| 595 | 20240226 | 092500 | 4808295950 | 29500 | 29500 | 29600 | 29500 | 618 |
| 596 | 20240226 | 092400 | 4790059050 | 29550 | 29550 | 29600 | 29500 | 365 |
| 597 | 20240226 | 092300 | 4779265450 | 29450 | 29500 | 29700 | 29450 | 6990 |
| 598 | 20240226 | 092200 | 4572326100 | 29500 | 29500 | 29550 | 29400 | 5639 |
| 599 | 20240226 | 092100 | 4406389050 | 29600 | 29450 | 29600 | 29400 | 5271 |
| 600 | 20240226 | 092000 | 4250956600 | 29450 | 29450 | 29450 | 29350 | 519 |
| 601 | 20240226 | 091900 | 4235708150 | 29400 | 29400 | 29500 | 29350 | 374 |
| 602 | 20240226 | 091800 | 4224699350 | 29500 | 29400 | 29500 | 29350 | 1023 |
| 603 | 20240226 | 091700 | 4194587950 | 29400 | 29300 | 29450 | 29250 | 1360 |
| 604 | 20240226 | 091600 | 4154701500 | 29300 | 29250 | 29350 | 29250 | 1186 |
| 605 | 20240226 | 091500 | 4119976650 | 29250 | 29350 | 29350 | 29200 | 1752 |
| 606 | 20240226 | 091400 | 4068640950 | 29350 | 29500 | 29500 | 29350 | 2682 |
| 607 | 20240226 | 091300 | 3989702700 | 29500 | 29550 | 29550 | 29450 | 2386 |
| 608 | 20240226 | 091200 | 3919251700 | 29500 | 29400 | 29500 | 29400 | 2890 |
| 609 | 20240226 | 091100 | 3834046850 | 29350 | 29300 | 29400 | 29250 | 2153 |
| 610 | 20240226 | 091000 | 3770864550 | 29300 | 29200 | 29300 | 29150 | 6202 |
| 611 | 20240226 | 090900 | 3589609350 | 29200 | 29000 | 29300 | 28950 | 5134 |
| 612 | 20240226 | 090800 | 3439689550 | 29000 | 28850 | 29000 | 28750 | 14621 |
| 613 | 20240226 | 090700 | 3017314850 | 28850 | 28450 | 28850 | 28400 | 12537 |
| 614 | 20240226 | 090600 | 2659228350 | 28450 | 28950 | 29000 | 28350 | 21397 |
| 615 | 20240226 | 090500 | 2048263950 | 28950 | 29500 | 29500 | 28900 | 14625 |
| 616 | 20240226 | 090400 | 1622755550 | 29300 | 29500 | 29700 | 29300 | 13612 |
| 617 | 20240226 | 090300 | 1222185450 | 29500 | 29500 | 29600 | 29450 | 3210 |
| 618 | 20240226 | 090200 | 1127521900 | 29450 | 29450 | 29650 | 29400 | 4987 |
| 619 | 20240226 | 090100 | 980709400 | 29450 | 29650 | 29700 | 29400 | 11661 |
| 620 | 20240226 | 090000 | 636203300 | 29700 | 29850 | 29900 | 29500 | 21318 |