32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 184400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 17030 |
| 3 | 20240226 | 184300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 4 | 20240226 | 184200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 5 | 20240226 | 184100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 6 | 20240226 | 184000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 7 | 20240226 | 183900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 8 | 20240226 | 183800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 9 | 20240226 | 183700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 10 | 20240226 | 183600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 11 | 20240226 | 183500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 12 | 20240226 | 183400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 13 | 20240226 | 183300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 14 | 20240226 | 183200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 15 | 20240226 | 183100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 16 | 20240226 | 183000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 17 | 20240226 | 182900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 18 | 20240226 | 182800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 19 | 20240226 | 182700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 20 | 20240226 | 182600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 21 | 20240226 | 182500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 22 | 20240226 | 182400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 23 | 20240226 | 182300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 24 | 20240226 | 182200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 25 | 20240226 | 182100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 26 | 20240226 | 182000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 27 | 20240226 | 181900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 28 | 20240226 | 181800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 29 | 20240226 | 181700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 30 | 20240226 | 181600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 31 | 20240226 | 181500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 32 | 20240226 | 181400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 17030 |
| 33 | 20240226 | 181300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 34 | 20240226 | 181200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 35 | 20240226 | 181100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 36 | 20240226 | 181000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 37 | 20240226 | 180900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 38 | 20240226 | 180800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 39 | 20240226 | 180700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 40 | 20240226 | 180600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 41 | 20240226 | 180500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 42 | 20240226 | 180400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 43 | 20240226 | 180300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 44 | 20240226 | 180200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 45 | 20240226 | 180100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 46 | 20240226 | 180000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 47 | 20240226 | 175900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 48 | 20240226 | 175800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 49 | 20240226 | 175700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 50 | 20240226 | 175600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 51 | 20240226 | 175500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 52 | 20240226 | 175400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 53 | 20240226 | 175300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 54 | 20240226 | 175200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 55 | 20240226 | 175100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 56 | 20240226 | 175000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 57 | 20240226 | 174900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 58 | 20240226 | 174800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 59 | 20240226 | 174700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 60 | 20240226 | 174600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 61 | 20240226 | 174500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 62 | 20240226 | 174400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 17030 |
| 63 | 20240226 | 174300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 64 | 20240226 | 174200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 65 | 20240226 | 174100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 66 | 20240226 | 174000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 67 | 20240226 | 173900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 68 | 20240226 | 173800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 69 | 20240226 | 173700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 70 | 20240226 | 173600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 71 | 20240226 | 173500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 72 | 20240226 | 173400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 73 | 20240226 | 173300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 74 | 20240226 | 173200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 75 | 20240226 | 173100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 76 | 20240226 | 173000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 77 | 20240226 | 172900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 78 | 20240226 | 172800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 79 | 20240226 | 172700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 80 | 20240226 | 172600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 81 | 20240226 | 172500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 82 | 20240226 | 172400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 83 | 20240226 | 172300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 84 | 20240226 | 172200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 85 | 20240226 | 172100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 86 | 20240226 | 172000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 87 | 20240226 | 171900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 88 | 20240226 | 171800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 89 | 20240226 | 171700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 90 | 20240226 | 171600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 91 | 20240226 | 171500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 92 | 20240226 | 171400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 17030 |
| 93 | 20240226 | 171300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 94 | 20240226 | 171200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 95 | 20240226 | 171100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 96 | 20240226 | 171000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 97 | 20240226 | 170900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 98 | 20240226 | 170800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 99 | 20240226 | 170700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 100 | 20240226 | 170600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 101 | 20240226 | 170500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 102 | 20240226 | 170400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 103 | 20240226 | 170300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 104 | 20240226 | 170200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 105 | 20240226 | 170100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 106 | 20240226 | 170000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 107 | 20240226 | 165900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 108 | 20240226 | 165800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 109 | 20240226 | 165700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 110 | 20240226 | 165600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 111 | 20240226 | 165500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 112 | 20240226 | 165400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 113 | 20240226 | 165300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 114 | 20240226 | 165200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 115 | 20240226 | 165100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 116 | 20240226 | 165000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 117 | 20240226 | 164900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 118 | 20240226 | 164800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 119 | 20240226 | 164700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 120 | 20240226 | 164600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 121 | 20240226 | 164500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 122 | 20240226 | 164400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 17030 |
| 123 | 20240226 | 164300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 124 | 20240226 | 164200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 125 | 20240226 | 164100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 126 | 20240226 | 164000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 127 | 20240226 | 163900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 128 | 20240226 | 163800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 129 | 20240226 | 163700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 130 | 20240226 | 163600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 131 | 20240226 | 163500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 132 | 20240226 | 163400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 133 | 20240226 | 163300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 134 | 20240226 | 163200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 135 | 20240226 | 163100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 136 | 20240226 | 163000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 137 | 20240226 | 162900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 138 | 20240226 | 162800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 139 | 20240226 | 162700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 140 | 20240226 | 162600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 141 | 20240226 | 162500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 142 | 20240226 | 162400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 143 | 20240226 | 162300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 144 | 20240226 | 162200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 145 | 20240226 | 162100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 146 | 20240226 | 162000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 147 | 20240226 | 161900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 148 | 20240226 | 161800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 149 | 20240226 | 161700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 150 | 20240226 | 161600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 151 | 20240226 | 161500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 152 | 20240226 | 161400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 17030 |
| 153 | 20240226 | 161300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 154 | 20240226 | 161200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 155 | 20240226 | 161100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 156 | 20240226 | 161000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 157 | 20240226 | 160900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 158 | 20240226 | 160800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 159 | 20240226 | 160700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 160 | 20240226 | 160600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 161 | 20240226 | 160500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 162 | 20240226 | 160400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 163 | 20240226 | 160300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 164 | 20240226 | 160200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 165 | 20240226 | 160100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 166 | 20240226 | 160000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 167 | 20240226 | 155900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 168 | 20240226 | 155800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 169 | 20240226 | 155700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 170 | 20240226 | 155600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 171 | 20240226 | 155500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 172 | 20240226 | 155400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 173 | 20240226 | 155300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 174 | 20240226 | 155200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 175 | 20240226 | 155100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 176 | 20240226 | 155000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 177 | 20240226 | 154900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 178 | 20240226 | 154800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 179 | 20240226 | 154700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 180 | 20240226 | 154600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 181 | 20240226 | 154500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 182 | 20240226 | 154400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 17030 |
| 183 | 20240226 | 154300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 184 | 20240226 | 154200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 185 | 20240226 | 154100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 186 | 20240226 | 154000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 187 | 20240226 | 153900 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20240226 | 153800 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20240226 | 153700 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20240226 | 153600 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20240226 | 153500 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20240226 | 153400 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20240226 | 153300 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20240226 | 153200 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 195 | 20240226 | 153100 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 196 | 20240226 | 153000 | 16943421050 | 28800 | 28800 | 28800 | 28800 | 17030 |
| 197 | 20240226 | 152900 | 16452957050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20240226 | 152800 | 16452957050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20240226 | 152700 | 16452957050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20240226 | 152600 | 16452957050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20240226 | 152500 | 16452957050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20240226 | 152400 | 16452957050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20240226 | 152300 | 16452957050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20240226 | 152200 | 16452957050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20240226 | 152100 | 16452957050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20240226 | 152000 | 16452957050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20240226 | 151900 | 16452957050 | 28900 | 28900 | 28900 | 28850 | 1048 |
| 208 | 20240226 | 151800 | 16422699850 | 28900 | 28900 | 28950 | 28850 | 916 |
| 209 | 20240226 | 151700 | 16396224050 | 28850 | 28800 | 28900 | 28800 | 3950 |
| 210 | 20240226 | 151600 | 16282208950 | 28800 | 28850 | 28850 | 28800 | 478 |
| 211 | 20240226 | 151500 | 16268419350 | 28850 | 28850 | 28850 | 28800 | 391 |
| 212 | 20240226 | 151400 | 16257140600 | 28850 | 28850 | 28850 | 28800 | 586 |
| 213 | 20240226 | 151300 | 16240242350 | 28850 | 28850 | 28850 | 28800 | 353 |
| 214 | 20240226 | 151200 | 16230066450 | 28800 | 28850 | 28850 | 28800 | 448 |
| 215 | 20240226 | 151100 | 16217151700 | 28850 | 28800 | 28850 | 28800 | 282 |
| 216 | 20240226 | 151000 | 16209027650 | 28850 | 28800 | 28850 | 28800 | 239 |
| 217 | 20240226 | 150900 | 16202134550 | 28850 | 28800 | 28850 | 28800 | 173 |
| 218 | 20240226 | 150800 | 16197149700 | 28800 | 28850 | 28850 | 28800 | 212 |
| 219 | 20240226 | 150700 | 16191036950 | 28850 | 28800 | 28850 | 28800 | 355 |
| 220 | 20240226 | 150600 | 16180810600 | 28850 | 28800 | 28850 | 28800 | 313 |
| 221 | 20240226 | 150500 | 16171786900 | 28850 | 28800 | 28850 | 28800 | 342 |
| 222 | 20240226 | 150400 | 16161920350 | 28800 | 28800 | 28850 | 28800 | 179 |
| 223 | 20240226 | 150300 | 16156764100 | 28850 | 28800 | 28850 | 28800 | 180 |
| 224 | 20240226 | 150200 | 16151577100 | 28850 | 28800 | 28850 | 28800 | 173 |
| 225 | 20240226 | 150100 | 16146592700 | 28850 | 28800 | 28850 | 28750 | 106 |
| 226 | 20240226 | 150000 | 16143542000 | 28800 | 28800 | 28800 | 28750 | 955 |
| 227 | 20240226 | 145900 | 16116054000 | 28800 | 28800 | 28850 | 28800 | 1761 |
| 228 | 20240226 | 145800 | 16065335150 | 28800 | 28800 | 28850 | 28800 | 173 |
| 229 | 20240226 | 145700 | 16060350400 | 28800 | 28800 | 28850 | 28800 | 279 |
| 230 | 20240226 | 145600 | 16052311200 | 28850 | 28800 | 28850 | 28800 | 607 |
| 231 | 20240226 | 145500 | 16034824950 | 28800 | 28800 | 28850 | 28750 | 172 |
| 232 | 20240226 | 145400 | 16029868650 | 28800 | 28800 | 28850 | 28750 | 823 |
| 233 | 20240226 | 145300 | 16006165550 | 28800 | 28800 | 28800 | 28750 | 802 |
| 234 | 20240226 | 145200 | 15983068500 | 28800 | 28750 | 28800 | 28750 | 4261 |
| 235 | 20240226 | 145100 | 15860365900 | 28750 | 28750 | 28800 | 28750 | 199 |
| 236 | 20240226 | 145000 | 15854642550 | 28750 | 28800 | 28800 | 28750 | 140 |
| 237 | 20240226 | 144900 | 15850613600 | 28750 | 28750 | 28800 | 28750 | 161 |
| 238 | 20240226 | 144800 | 15845982150 | 28800 | 28750 | 28800 | 28750 | 528 |
| 239 | 20240226 | 144700 | 15830784150 | 28750 | 28750 | 28800 | 28700 | 677 |
| 240 | 20240226 | 144600 | 15811321300 | 28750 | 28700 | 28800 | 28700 | 384 |
| 241 | 20240226 | 144500 | 15800281550 | 28750 | 28750 | 28750 | 28700 | 701 |
| 242 | 20240226 | 144400 | 15780139050 | 28750 | 28750 | 28800 | 28750 | 497 |
| 243 | 20240226 | 144300 | 15765848250 | 28800 | 28750 | 28800 | 28700 | 479 |
| 244 | 20240226 | 144200 | 15752073600 | 28700 | 28750 | 28750 | 28700 | 718 |
| 245 | 20240226 | 144100 | 15731442450 | 28750 | 28750 | 28800 | 28700 | 1448 |
| 246 | 20240226 | 144000 | 15689812300 | 28750 | 28700 | 28750 | 28700 | 1652 |
| 247 | 20240226 | 143900 | 15642372500 | 28750 | 28800 | 28800 | 28750 | 1478 |
| 248 | 20240226 | 143800 | 15599878000 | 28750 | 28800 | 28800 | 28750 | 541 |
| 249 | 20240226 | 143700 | 15584297850 | 28750 | 28700 | 28800 | 28700 | 1321 |
| 250 | 20240226 | 143600 | 15546361750 | 28700 | 28750 | 28750 | 28700 | 948 |
| 251 | 20240226 | 143500 | 15519125650 | 28750 | 28750 | 28800 | 28750 | 463 |
| 252 | 20240226 | 143400 | 15505813400 | 28800 | 28750 | 28800 | 28750 | 88 |
| 253 | 20240226 | 143300 | 15503281100 | 28800 | 28750 | 28800 | 28700 | 837 |
| 254 | 20240226 | 143200 | 15479223850 | 28750 | 28750 | 28800 | 28750 | 554 |
| 255 | 20240226 | 143100 | 15463294350 | 28750 | 28750 | 28800 | 28750 | 1380 |
| 256 | 20240226 | 143000 | 15423596400 | 28750 | 28800 | 28800 | 28700 | 731 |
| 257 | 20240226 | 142900 | 15402577800 | 28800 | 28750 | 28800 | 28750 | 572 |
| 258 | 20240226 | 142800 | 15386129750 | 28750 | 28850 | 28850 | 28750 | 1657 |
| 259 | 20240226 | 142700 | 15338417950 | 28800 | 28800 | 28850 | 28800 | 167 |
| 260 | 20240226 | 142600 | 15333607250 | 28800 | 28850 | 28850 | 28800 | 577 |
| 261 | 20240226 | 142500 | 15316984750 | 28850 | 28850 | 28900 | 28800 | 704 |
| 262 | 20240226 | 142400 | 15296661900 | 28850 | 28800 | 28850 | 28800 | 1670 |
| 263 | 20240226 | 142300 | 15248513350 | 28850 | 28800 | 28850 | 28800 | 156 |
| 264 | 20240226 | 142200 | 15244018550 | 28850 | 28800 | 28850 | 28750 | 1605 |
| 265 | 20240226 | 142100 | 15197761600 | 28850 | 28750 | 28850 | 28700 | 692 |
| 266 | 20240226 | 142000 | 15177868850 | 28750 | 28800 | 28900 | 28750 | 915 |
| 267 | 20240226 | 141900 | 15151525700 | 28850 | 28800 | 28850 | 28750 | 424 |
| 268 | 20240226 | 141800 | 15139315900 | 28900 | 28700 | 28900 | 28700 | 1539 |
| 269 | 20240226 | 141700 | 15094955450 | 28700 | 28800 | 28800 | 28700 | 2422 |
| 270 | 20240226 | 141600 | 15025284200 | 28800 | 28800 | 28850 | 28800 | 1416 |
| 271 | 20240226 | 141500 | 14984498900 | 28800 | 28800 | 28850 | 28750 | 1294 |
| 272 | 20240226 | 141400 | 14947237600 | 28850 | 28800 | 28850 | 28750 | 562 |
| 273 | 20240226 | 141300 | 14931052250 | 28850 | 28750 | 28850 | 28750 | 1745 |
| 274 | 20240226 | 141200 | 14880780750 | 28800 | 28800 | 28850 | 28700 | 1823 |
| 275 | 20240226 | 141100 | 14828341250 | 28800 | 28800 | 28850 | 28750 | 493 |
| 276 | 20240226 | 141000 | 14814147050 | 28800 | 28750 | 28800 | 28750 | 1164 |
| 277 | 20240226 | 140900 | 14780680900 | 28750 | 28750 | 28900 | 28750 | 1886 |
| 278 | 20240226 | 140800 | 14726331450 | 28850 | 28800 | 28850 | 28750 | 668 |
| 279 | 20240226 | 140700 | 14707120450 | 28750 | 28800 | 28850 | 28750 | 1587 |
| 280 | 20240226 | 140600 | 14661368600 | 28800 | 28800 | 28850 | 28750 | 687 |
| 281 | 20240226 | 140500 | 14641591100 | 28800 | 28800 | 28850 | 28800 | 497 |
| 282 | 20240226 | 140400 | 14627275650 | 28800 | 28800 | 28850 | 28800 | 470 |
| 283 | 20240226 | 140300 | 14613737550 | 28800 | 28800 | 28850 | 28800 | 536 |
| 284 | 20240226 | 140200 | 14598280050 | 28800 | 28800 | 28850 | 28800 | 485 |
| 285 | 20240226 | 140100 | 14584311500 | 28850 | 28800 | 28850 | 28800 | 116 |
| 286 | 20240226 | 140000 | 14580968600 | 28800 | 28800 | 28850 | 28800 | 542 |
| 287 | 20240226 | 135900 | 14565358950 | 28800 | 28800 | 28850 | 28800 | 412 |
| 288 | 20240226 | 135800 | 14553493300 | 28800 | 28800 | 28850 | 28800 | 426 |
| 289 | 20240226 | 135700 | 14541211350 | 28800 | 28800 | 28850 | 28750 | 621 |
| 290 | 20240226 | 135600 | 14523326500 | 28800 | 28800 | 28800 | 28800 | 274 |
| 291 | 20240226 | 135500 | 14515435300 | 28800 | 28800 | 28800 | 28800 | 440 |
| 292 | 20240226 | 135400 | 14502763300 | 28800 | 28800 | 28850 | 28800 | 193 |
| 293 | 20240226 | 135300 | 14497202950 | 28800 | 28800 | 28800 | 28800 | 465 |
| 294 | 20240226 | 135200 | 14483810950 | 28800 | 28800 | 28850 | 28800 | 1140 |
| 295 | 20240226 | 135100 | 14450976700 | 28800 | 28800 | 28850 | 28800 | 611 |
| 296 | 20240226 | 135000 | 14433378100 | 28800 | 28800 | 28850 | 28800 | 101 |
| 297 | 20240226 | 134900 | 14430468400 | 28800 | 28800 | 28850 | 28800 | 488 |
| 298 | 20240226 | 134800 | 14416413850 | 28800 | 28800 | 28800 | 28800 | 600 |
| 299 | 20240226 | 134700 | 14399133850 | 28800 | 28800 | 28850 | 28800 | 103 |
| 300 | 20240226 | 134600 | 14396164350 | 28800 | 28850 | 28850 | 28800 | 581 |
| 301 | 20240226 | 134500 | 14379416500 | 28850 | 28850 | 28850 | 28850 | 151 |
| 302 | 20240226 | 134400 | 14375060150 | 28800 | 28900 | 28900 | 28800 | 602 |
| 303 | 20240226 | 134300 | 14357722350 | 28750 | 28850 | 28900 | 28750 | 465 |
| 304 | 20240226 | 134200 | 14344317950 | 28850 | 28800 | 28900 | 28800 | 1547 |
| 305 | 20240226 | 134100 | 14299692150 | 28800 | 28750 | 28800 | 28750 | 93 |
| 306 | 20240226 | 134000 | 14297015600 | 28750 | 28750 | 28800 | 28750 | 492 |
| 307 | 20240226 | 133900 | 14282870550 | 28750 | 28750 | 28750 | 28750 | 146 |
| 308 | 20240226 | 133800 | 14278673050 | 28750 | 28750 | 28800 | 28750 | 522 |
| 309 | 20240226 | 133700 | 14263664350 | 28750 | 28800 | 28800 | 28750 | 564 |
| 310 | 20240226 | 133600 | 14247422950 | 28800 | 28800 | 28800 | 28800 | 144 |
| 311 | 20240226 | 133500 | 14243275750 | 28750 | 28750 | 28800 | 28750 | 1810 |
| 312 | 20240226 | 133400 | 14191209100 | 28800 | 28750 | 28800 | 28750 | 174 |
| 313 | 20240226 | 133300 | 14186201650 | 28750 | 28750 | 28750 | 28750 | 533 |
| 314 | 20240226 | 133200 | 14170877900 | 28750 | 28750 | 28800 | 28750 | 66 |
| 315 | 20240226 | 133100 | 14168979200 | 28750 | 28750 | 28800 | 28700 | 765 |
| 316 | 20240226 | 133000 | 14147015350 | 28700 | 28700 | 28750 | 28700 | 394 |
| 317 | 20240226 | 132900 | 14135698100 | 28700 | 28700 | 28750 | 28700 | 420 |
| 318 | 20240226 | 132800 | 14123644000 | 28700 | 28750 | 28750 | 28700 | 858 |
| 319 | 20240226 | 132700 | 14099015550 | 28700 | 28750 | 28750 | 28700 | 149 |
| 320 | 20240226 | 132600 | 14094739000 | 28700 | 28700 | 28750 | 28700 | 664 |
| 321 | 20240226 | 132500 | 14075670750 | 28750 | 28750 | 28750 | 28700 | 372 |
| 322 | 20240226 | 132400 | 14064976300 | 28750 | 28750 | 28800 | 28700 | 626 |
| 323 | 20240226 | 132300 | 14046983200 | 28800 | 28800 | 28800 | 28800 | 94 |
| 324 | 20240226 | 132200 | 14044276000 | 28850 | 28700 | 28850 | 28700 | 700 |
| 325 | 20240226 | 132100 | 14024170200 | 28700 | 28700 | 28750 | 28700 | 1342 |
| 326 | 20240226 | 132000 | 13985640050 | 28750 | 28750 | 28800 | 28700 | 1526 |
| 327 | 20240226 | 131900 | 13941768450 | 28750 | 28750 | 28800 | 28700 | 1407 |
| 328 | 20240226 | 131800 | 13901321050 | 28700 | 28800 | 28850 | 28700 | 3543 |
| 329 | 20240226 | 131700 | 13799414900 | 28750 | 28850 | 28850 | 28750 | 1142 |
| 330 | 20240226 | 131600 | 13766525550 | 28800 | 28800 | 28850 | 28750 | 89 |
| 331 | 20240226 | 131500 | 13763962850 | 28750 | 28800 | 28800 | 28750 | 651 |
| 332 | 20240226 | 131400 | 13745234800 | 28800 | 28750 | 28800 | 28750 | 156 |
| 333 | 20240226 | 131300 | 13740742550 | 28750 | 28750 | 28750 | 28750 | 384 |
| 334 | 20240226 | 131200 | 13729702550 | 28800 | 28750 | 28800 | 28750 | 258 |
| 335 | 20240226 | 131100 | 13722284100 | 28750 | 28800 | 28850 | 28750 | 530 |
| 336 | 20240226 | 131000 | 13707020550 | 28750 | 28750 | 28750 | 28750 | 153 |
| 337 | 20240226 | 130900 | 13702621800 | 28750 | 28800 | 28800 | 28750 | 957 |
| 338 | 20240226 | 130800 | 13675085950 | 28800 | 28800 | 28850 | 28800 | 403 |
| 339 | 20240226 | 130700 | 13663478600 | 28850 | 28850 | 28850 | 28800 | 115 |
| 340 | 20240226 | 130600 | 13660163100 | 28800 | 28850 | 28850 | 28800 | 574 |
| 341 | 20240226 | 130500 | 13643613450 | 28850 | 28850 | 28850 | 28850 | 35 |
| 342 | 20240226 | 130400 | 13642603700 | 28850 | 28850 | 28850 | 28800 | 407 |
| 343 | 20240226 | 130300 | 13630881000 | 28850 | 28850 | 28850 | 28800 | 281 |
| 344 | 20240226 | 130200 | 13622783100 | 28800 | 28800 | 28850 | 28800 | 655 |
| 345 | 20240226 | 130100 | 13603915200 | 28800 | 28800 | 28900 | 28800 | 30 |
| 346 | 20240226 | 130000 | 13603049800 | 28800 | 28900 | 28950 | 28800 | 2527 |
| 347 | 20240226 | 125900 | 13530099100 | 28950 | 29000 | 29000 | 28950 | 1241 |
| 348 | 20240226 | 125800 | 13494170100 | 28950 | 28950 | 29000 | 28950 | 239 |
| 349 | 20240226 | 125700 | 13487244450 | 29000 | 28950 | 29000 | 28950 | 224 |
| 350 | 20240226 | 125600 | 13480759300 | 29000 | 29000 | 29000 | 28950 | 38 |
| 351 | 20240226 | 125500 | 13479657550 | 29000 | 28950 | 29000 | 28950 | 57 |
| 352 | 20240226 | 125400 | 13478006450 | 28950 | 28950 | 29000 | 28950 | 813 |
| 353 | 20240226 | 125300 | 13454469150 | 28950 | 28950 | 29000 | 28950 | 236 |
| 354 | 20240226 | 125200 | 13447636000 | 28950 | 28950 | 29000 | 28950 | 83 |
| 355 | 20240226 | 125100 | 13445232200 | 28950 | 28950 | 29000 | 28950 | 263 |
| 356 | 20240226 | 125000 | 13437617250 | 28950 | 28950 | 29000 | 28900 | 91 |
| 357 | 20240226 | 124900 | 13434982000 | 28950 | 28900 | 29000 | 28900 | 577 |
| 358 | 20240226 | 124800 | 13418270600 | 28950 | 28950 | 28950 | 28900 | 178 |
| 359 | 20240226 | 124700 | 13413125400 | 28900 | 28950 | 28950 | 28900 | 146 |
| 360 | 20240226 | 124600 | 13408903300 | 28900 | 28900 | 28950 | 28900 | 68 |
| 361 | 20240226 | 124500 | 13406937950 | 28950 | 28900 | 28950 | 28900 | 616 |
| 362 | 20240226 | 124400 | 13389113500 | 28950 | 28900 | 28950 | 28900 | 194 |
| 363 | 20240226 | 124300 | 13383505700 | 28900 | 28950 | 28950 | 28900 | 45 |
| 364 | 20240226 | 124200 | 13382203700 | 28900 | 28900 | 28950 | 28900 | 183 |
| 365 | 20240226 | 124100 | 13376914000 | 28950 | 28950 | 28950 | 28900 | 642 |
| 366 | 20240226 | 124000 | 13358332350 | 28900 | 28900 | 28950 | 28900 | 145 |
| 367 | 20240226 | 123900 | 13354140850 | 28950 | 28850 | 28950 | 28850 | 1037 |
| 368 | 20240226 | 123800 | 13324177950 | 28800 | 28900 | 28900 | 28800 | 3161 |
| 369 | 20240226 | 123700 | 13232939850 | 28900 | 28900 | 28950 | 28900 | 474 |
| 370 | 20240226 | 123600 | 13219235300 | 28900 | 28950 | 29000 | 28900 | 202 |
| 371 | 20240226 | 123500 | 13213395550 | 28900 | 28950 | 28950 | 28900 | 3070 |
| 372 | 20240226 | 123400 | 13124665400 | 29000 | 28950 | 29000 | 28950 | 568 |
| 373 | 20240226 | 123300 | 13108220800 | 28950 | 29000 | 29000 | 28950 | 1115 |
| 374 | 20240226 | 123200 | 13075940200 | 28950 | 28950 | 29000 | 28950 | 408 |
| 375 | 20240226 | 123100 | 13064117550 | 29000 | 28950 | 29000 | 28950 | 96 |
| 376 | 20240226 | 123000 | 13061335250 | 28950 | 28950 | 29000 | 28950 | 166 |
| 377 | 20240226 | 122900 | 13056527050 | 29000 | 29000 | 29000 | 28950 | 109 |
| 378 | 20240226 | 122800 | 13053368550 | 29000 | 29000 | 29050 | 28950 | 244 |
| 379 | 20240226 | 122700 | 13046293700 | 29050 | 29000 | 29050 | 29000 | 1636 |
| 380 | 20240226 | 122600 | 12998843300 | 29000 | 29000 | 29050 | 29000 | 79 |
| 381 | 20240226 | 122500 | 12996550600 | 29000 | 29000 | 29100 | 29000 | 52 |
| 382 | 20240226 | 122400 | 12995040250 | 29050 | 29050 | 29050 | 29000 | 165 |
| 383 | 20240226 | 122300 | 12990251150 | 29050 | 29000 | 29050 | 29000 | 51 |
| 384 | 20240226 | 122200 | 12988771150 | 29050 | 29000 | 29050 | 29000 | 304 |
| 385 | 20240226 | 122100 | 12979949000 | 29000 | 29000 | 29100 | 29000 | 125 |
| 386 | 20240226 | 122000 | 12976321950 | 29050 | 29100 | 29100 | 29050 | 984 |
| 387 | 20240226 | 121900 | 12947735700 | 29050 | 29050 | 29100 | 29050 | 326 |
| 388 | 20240226 | 121800 | 12938264400 | 29100 | 29050 | 29100 | 29050 | 153 |
| 389 | 20240226 | 121700 | 12933818700 | 29050 | 29050 | 29100 | 29050 | 39 |
| 390 | 20240226 | 121600 | 12932684250 | 29050 | 29050 | 29100 | 29050 | 125 |
| 391 | 20240226 | 121500 | 12929052000 | 29050 | 29050 | 29100 | 29050 | 105 |
| 392 | 20240226 | 121400 | 12926000750 | 29050 | 29100 | 29100 | 29050 | 284 |
| 393 | 20240226 | 121300 | 12917749450 | 29050 | 29050 | 29100 | 29050 | 127 |
| 394 | 20240226 | 121200 | 12914059550 | 29100 | 29050 | 29100 | 29050 | 104 |
| 395 | 20240226 | 121100 | 12911037200 | 29050 | 29100 | 29100 | 29050 | 72 |
| 396 | 20240226 | 121000 | 12908944000 | 29100 | 29000 | 29100 | 29000 | 52 |
| 397 | 20240226 | 120900 | 12907432550 | 29050 | 29050 | 29150 | 29050 | 4277 |
| 398 | 20240226 | 120800 | 12783177350 | 29100 | 29050 | 29100 | 29050 | 426 |
| 399 | 20240226 | 120700 | 12770782150 | 29050 | 29000 | 29100 | 29000 | 185 |
| 400 | 20240226 | 120600 | 12765401850 | 29050 | 29050 | 29100 | 29000 | 254 |
| 401 | 20240226 | 120500 | 12758024750 | 29050 | 29000 | 29100 | 29000 | 146 |
| 402 | 20240226 | 120400 | 12753783750 | 29000 | 28950 | 29100 | 28950 | 117 |
| 403 | 20240226 | 120300 | 12750386250 | 29050 | 29050 | 29100 | 28950 | 349 |
| 404 | 20240226 | 120200 | 12740256650 | 28950 | 28950 | 29000 | 28950 | 101 |
| 405 | 20240226 | 120100 | 12737328800 | 29000 | 28950 | 29000 | 28900 | 96 |
| 406 | 20240226 | 120000 | 12734549200 | 28950 | 28950 | 29000 | 28950 | 299 |
| 407 | 20240226 | 115900 | 12725892050 | 28950 | 28950 | 29000 | 28950 | 558 |
| 408 | 20240226 | 115800 | 12709735100 | 28950 | 29000 | 29000 | 28950 | 809 |
| 409 | 20240226 | 115700 | 12686302950 | 29000 | 28950 | 29000 | 28950 | 733 |
| 410 | 20240226 | 115600 | 12665076000 | 28950 | 28950 | 29000 | 28950 | 689 |
| 411 | 20240226 | 115500 | 12645128450 | 29000 | 28950 | 29000 | 28950 | 915 |
| 412 | 20240226 | 115400 | 12618628100 | 29000 | 28950 | 29000 | 28950 | 623 |
| 413 | 20240226 | 115300 | 12600584100 | 28950 | 28950 | 29000 | 28950 | 718 |
| 414 | 20240226 | 115200 | 12579792550 | 28950 | 29050 | 29050 | 28950 | 1431 |
| 415 | 20240226 | 115100 | 12538292700 | 29000 | 29000 | 29050 | 29000 | 283 |
| 416 | 20240226 | 115000 | 12530084250 | 29050 | 29050 | 29100 | 29000 | 170 |
| 417 | 20240226 | 114900 | 12525146850 | 29100 | 29050 | 29100 | 29000 | 444 |
| 418 | 20240226 | 114800 | 12512267750 | 29050 | 29050 | 29050 | 29000 | 951 |
| 419 | 20240226 | 114700 | 12484676350 | 29050 | 29000 | 29100 | 28950 | 469 |
| 420 | 20240226 | 114600 | 12471071350 | 29000 | 28950 | 29050 | 28950 | 271 |
| 421 | 20240226 | 114500 | 12463212650 | 29000 | 28950 | 29050 | 28950 | 1660 |
| 422 | 20240226 | 114400 | 12415072700 | 28950 | 29000 | 29050 | 28950 | 549 |
| 423 | 20240226 | 114300 | 12399148200 | 29050 | 29050 | 29050 | 28950 | 619 |
| 424 | 20240226 | 114200 | 12381199250 | 28950 | 29000 | 29050 | 28950 | 547 |
| 425 | 20240226 | 114100 | 12365344800 | 29000 | 29050 | 29050 | 29000 | 148 |
| 426 | 20240226 | 114000 | 12361051800 | 29000 | 29000 | 29050 | 29000 | 529 |
| 427 | 20240226 | 113900 | 12345710650 | 29050 | 28950 | 29050 | 28950 | 1522 |
| 428 | 20240226 | 113800 | 12301588850 | 29000 | 29000 | 29000 | 28950 | 2255 |
| 429 | 20240226 | 113700 | 12236194800 | 29050 | 29000 | 29050 | 29000 | 134 |
| 430 | 20240226 | 113600 | 12232307400 | 29000 | 29000 | 29150 | 29000 | 350 |
| 431 | 20240226 | 113500 | 12222149200 | 29050 | 29050 | 29050 | 29000 | 678 |
| 432 | 20240226 | 113400 | 12202479600 | 29050 | 29150 | 29150 | 29000 | 571 |
| 433 | 20240226 | 113300 | 12185885100 | 29000 | 29050 | 29150 | 29000 | 744 |
| 434 | 20240226 | 113200 | 12164291900 | 29050 | 29050 | 29100 | 29000 | 420 |
| 435 | 20240226 | 113100 | 12152093300 | 29000 | 29050 | 29100 | 29000 | 706 |
| 436 | 20240226 | 113000 | 12131605000 | 29050 | 29000 | 29150 | 29000 | 811 |
| 437 | 20240226 | 112900 | 12108045000 | 29050 | 29050 | 29050 | 29000 | 608 |
| 438 | 20240226 | 112800 | 12090385600 | 29100 | 29100 | 29100 | 29050 | 238 |
| 439 | 20240226 | 112700 | 12083464250 | 29100 | 29050 | 29100 | 29050 | 638 |
| 440 | 20240226 | 112600 | 12064904100 | 29100 | 29100 | 29150 | 29100 | 2142 |
| 441 | 20240226 | 112500 | 12002493150 | 29100 | 29050 | 29150 | 29000 | 1682 |
| 442 | 20240226 | 112400 | 11953567550 | 29050 | 29050 | 29100 | 29000 | 570 |
| 443 | 20240226 | 112300 | 11937011400 | 29050 | 29050 | 29100 | 29000 | 711 |
| 444 | 20240226 | 112200 | 11916354450 | 29050 | 29050 | 29050 | 29000 | 525 |
| 445 | 20240226 | 112100 | 11901103400 | 29000 | 29000 | 29100 | 28950 | 520 |
| 446 | 20240226 | 112000 | 11886025000 | 29050 | 29050 | 29050 | 28950 | 2330 |
| 447 | 20240226 | 111900 | 11818434050 | 29000 | 29000 | 29100 | 29000 | 117 |
| 448 | 20240226 | 111800 | 11815039150 | 29050 | 28950 | 29050 | 28950 | 3263 |
| 449 | 20240226 | 111700 | 11720301200 | 29000 | 28950 | 29000 | 28950 | 873 |
| 450 | 20240226 | 111600 | 11695026300 | 28950 | 29000 | 29050 | 28950 | 536 |
| 451 | 20240226 | 111500 | 11679482800 | 29000 | 29050 | 29050 | 28950 | 421 |
| 452 | 20240226 | 111400 | 11667281650 | 28950 | 28950 | 29050 | 28900 | 1917 |
| 453 | 20240226 | 111300 | 11611737900 | 28950 | 28950 | 29000 | 28950 | 74 |
| 454 | 20240226 | 111200 | 11609593350 | 28950 | 28950 | 29000 | 28900 | 882 |
| 455 | 20240226 | 111100 | 11584058250 | 29000 | 28950 | 29000 | 28900 | 2500 |
| 456 | 20240226 | 111000 | 11511588200 | 28950 | 28900 | 28950 | 28900 | 845 |
| 457 | 20240226 | 110900 | 11487164050 | 28900 | 28900 | 28950 | 28900 | 288 |
| 458 | 20240226 | 110800 | 11478839350 | 28950 | 28850 | 29000 | 28850 | 2319 |
| 459 | 20240226 | 110700 | 11411739600 | 28850 | 28900 | 28950 | 28850 | 313 |
| 460 | 20240226 | 110600 | 11402697750 | 28850 | 28800 | 28900 | 28750 | 4513 |
| 461 | 20240226 | 110500 | 11272472000 | 28750 | 28750 | 28800 | 28750 | 1034 |
| 462 | 20240226 | 110400 | 11242731800 | 28750 | 28750 | 28800 | 28750 | 488 |
| 463 | 20240226 | 110300 | 11228697300 | 28800 | 28750 | 28800 | 28700 | 196 |
| 464 | 20240226 | 110200 | 11223066300 | 28700 | 28800 | 28800 | 28700 | 690 |
| 465 | 20240226 | 110100 | 11203224950 | 28800 | 28700 | 28800 | 28700 | 2162 |
| 466 | 20240226 | 110000 | 11141141350 | 28650 | 28650 | 28700 | 28600 | 1185 |
| 467 | 20240226 | 105900 | 11107196700 | 28700 | 28650 | 28700 | 28650 | 458 |
| 468 | 20240226 | 105800 | 11094074800 | 28650 | 28650 | 28700 | 28600 | 1156 |
| 469 | 20240226 | 105700 | 11060959700 | 28600 | 28650 | 28650 | 28550 | 2133 |
| 470 | 20240226 | 105600 | 10999963750 | 28650 | 28600 | 28700 | 28600 | 1302 |
| 471 | 20240226 | 105500 | 10962675550 | 28600 | 28600 | 28750 | 28600 | 5599 |
| 472 | 20240226 | 105400 | 10802405650 | 28700 | 28650 | 28800 | 28650 | 5296 |
| 473 | 20240226 | 105300 | 10650489150 | 28700 | 28750 | 28750 | 28700 | 997 |
| 474 | 20240226 | 105200 | 10621874500 | 28750 | 28700 | 28750 | 28650 | 1680 |
| 475 | 20240226 | 105100 | 10573633300 | 28600 | 28700 | 28800 | 28600 | 6433 |
| 476 | 20240226 | 105000 | 10389354450 | 28750 | 28700 | 28750 | 28650 | 1421 |
| 477 | 20240226 | 104900 | 10348561500 | 28600 | 28650 | 28750 | 28600 | 886 |
| 478 | 20240226 | 104800 | 10323174750 | 28650 | 28650 | 28700 | 28600 | 1156 |
| 479 | 20240226 | 104700 | 10290028100 | 28600 | 28650 | 28700 | 28600 | 2056 |
| 480 | 20240226 | 104600 | 10231135150 | 28600 | 28600 | 28650 | 28600 | 1037 |
| 481 | 20240226 | 104500 | 10201471650 | 28600 | 28550 | 28650 | 28550 | 1165 |
| 482 | 20240226 | 104400 | 10168153600 | 28500 | 28550 | 28600 | 28500 | 1638 |
| 483 | 20240226 | 104300 | 10121383450 | 28550 | 28600 | 28600 | 28500 | 1737 |
| 484 | 20240226 | 104200 | 10071843450 | 28550 | 28550 | 28600 | 28450 | 6588 |
| 485 | 20240226 | 104100 | 9884179850 | 28550 | 28600 | 28650 | 28450 | 7987 |
| 486 | 20240226 | 104000 | 9656324000 | 28600 | 28550 | 28650 | 28500 | 1577 |
| 487 | 20240226 | 103900 | 9611279900 | 28500 | 28550 | 28600 | 28500 | 2289 |
| 488 | 20240226 | 103800 | 9545933550 | 28550 | 28600 | 28600 | 28550 | 803 |
| 489 | 20240226 | 103700 | 9523001550 | 28650 | 28550 | 28650 | 28500 | 1749 |
| 490 | 20240226 | 103600 | 9473068700 | 28650 | 28600 | 28650 | 28500 | 8481 |
| 491 | 20240226 | 103500 | 9231193700 | 28600 | 28550 | 28650 | 28550 | 1872 |
| 492 | 20240226 | 103400 | 9177707150 | 28500 | 28500 | 28550 | 28450 | 1270 |
| 493 | 20240226 | 103300 | 9141514050 | 28500 | 28500 | 28550 | 28450 | 1939 |
| 494 | 20240226 | 103200 | 9086264650 | 28500 | 28500 | 28550 | 28500 | 1041 |
| 495 | 20240226 | 103100 | 9056589650 | 28500 | 28350 | 28500 | 28350 | 3487 |
| 496 | 20240226 | 103000 | 8957363500 | 28400 | 28300 | 28400 | 28300 | 1715 |
| 497 | 20240226 | 102900 | 8908729700 | 28300 | 28300 | 28350 | 28300 | 1557 |
| 498 | 20240226 | 102800 | 8864620600 | 28300 | 28400 | 28400 | 28300 | 6138 |
| 499 | 20240226 | 102700 | 8690676350 | 28400 | 28450 | 28500 | 28400 | 3798 |
| 500 | 20240226 | 102600 | 8582590200 | 28450 | 28450 | 28500 | 28450 | 2121 |
| 501 | 20240226 | 102500 | 8522246800 | 28450 | 28450 | 28500 | 28450 | 1669 |
| 502 | 20240226 | 102400 | 8474736750 | 28450 | 28500 | 28550 | 28400 | 2601 |
| 503 | 20240226 | 102300 | 8400691250 | 28500 | 28500 | 28500 | 28450 | 1429 |
| 504 | 20240226 | 102200 | 8359967750 | 28500 | 28500 | 28550 | 28450 | 2277 |
| 505 | 20240226 | 102100 | 8295103050 | 28500 | 28550 | 28550 | 28450 | 1600 |
| 506 | 20240226 | 102000 | 8249528500 | 28550 | 28400 | 28550 | 28400 | 2436 |
| 507 | 20240226 | 101900 | 8180133650 | 28400 | 28400 | 28450 | 28350 | 1106 |
| 508 | 20240226 | 101800 | 8148739800 | 28400 | 28350 | 28450 | 28350 | 2052 |
| 509 | 20240226 | 101700 | 8090497400 | 28400 | 28250 | 28400 | 28200 | 2497 |
| 510 | 20240226 | 101600 | 8019896100 | 28250 | 28350 | 28400 | 28200 | 22205 |
| 511 | 20240226 | 101500 | 7391893050 | 28350 | 28400 | 28450 | 28350 | 3699 |
| 512 | 20240226 | 101400 | 7286939700 | 28400 | 28450 | 28500 | 28400 | 3620 |
| 513 | 20240226 | 101300 | 7184099750 | 28450 | 28500 | 28550 | 28450 | 2689 |
| 514 | 20240226 | 101200 | 7107570550 | 28500 | 28500 | 28550 | 28450 | 1673 |
| 515 | 20240226 | 101100 | 7059917900 | 28550 | 28450 | 28550 | 28450 | 2394 |
| 516 | 20240226 | 101000 | 6991772050 | 28450 | 28500 | 28500 | 28450 | 1363 |
| 517 | 20240226 | 100900 | 6952990100 | 28500 | 28500 | 28550 | 28450 | 4496 |
| 518 | 20240226 | 100800 | 6824870850 | 28500 | 28550 | 28550 | 28500 | 3376 |
| 519 | 20240226 | 100700 | 6728552550 | 28550 | 28550 | 28600 | 28500 | 8359 |
| 520 | 20240226 | 100600 | 6489944400 | 28550 | 28650 | 28650 | 28550 | 2280 |
| 521 | 20240226 | 100500 | 6424746150 | 28650 | 28650 | 28700 | 28600 | 1120 |
| 522 | 20240226 | 100400 | 6392669050 | 28650 | 28700 | 28700 | 28650 | 1631 |
| 523 | 20240226 | 100300 | 6345936100 | 28650 | 28750 | 28750 | 28650 | 1873 |
| 524 | 20240226 | 100200 | 6292219250 | 28750 | 28650 | 28750 | 28650 | 1069 |
| 525 | 20240226 | 100100 | 6261559450 | 28650 | 28700 | 28750 | 28650 | 1260 |
| 526 | 20240226 | 100000 | 6225428400 | 28650 | 28650 | 28700 | 28600 | 2504 |
| 527 | 20240226 | 095900 | 6153727550 | 28600 | 28650 | 28750 | 28600 | 3042 |
| 528 | 20240226 | 095800 | 6066581850 | 28650 | 28600 | 28650 | 28600 | 5448 |
| 529 | 20240226 | 095700 | 5910637000 | 28600 | 28700 | 28750 | 28600 | 5258 |
| 530 | 20240226 | 095600 | 5759906500 | 28700 | 28800 | 28850 | 28700 | 8652 |
| 531 | 20240226 | 095500 | 5511023500 | 28850 | 28850 | 28950 | 28800 | 2499 |
| 532 | 20240226 | 095400 | 5438947750 | 28800 | 28850 | 28950 | 28800 | 2386 |
| 533 | 20240226 | 095300 | 5370115550 | 28850 | 28900 | 28950 | 28800 | 1371 |
| 534 | 20240226 | 095200 | 5330524700 | 28850 | 28750 | 28850 | 28750 | 855 |
| 535 | 20240226 | 095100 | 5305888450 | 28800 | 28750 | 28900 | 28750 | 1401 |
| 536 | 20240226 | 095000 | 5265588000 | 28750 | 28750 | 28800 | 28750 | 1125 |
| 537 | 20240226 | 094900 | 5233238100 | 28750 | 28750 | 28800 | 28700 | 2139 |
| 538 | 20240226 | 094800 | 5171778300 | 28750 | 28750 | 28800 | 28650 | 3809 |
| 539 | 20240226 | 094700 | 5062359900 | 28700 | 28700 | 28800 | 28700 | 3197 |
| 540 | 20240226 | 094600 | 4970583400 | 28750 | 28800 | 28850 | 28700 | 4397 |
| 541 | 20240226 | 094500 | 4844062650 | 28850 | 28750 | 28850 | 28750 | 4401 |
| 542 | 20240226 | 094400 | 4717274050 | 28750 | 28850 | 28850 | 28700 | 4875 |
| 543 | 20240226 | 094300 | 4576969000 | 28850 | 28950 | 29000 | 28800 | 5674 |
| 544 | 20240226 | 094200 | 4413131600 | 28950 | 29050 | 29200 | 28950 | 9838 |
| 545 | 20240226 | 094100 | 4127784900 | 29000 | 29050 | 29150 | 29000 | 1995 |
| 546 | 20240226 | 094000 | 4069853300 | 29050 | 29100 | 29150 | 29000 | 10072 |
| 547 | 20240226 | 093900 | 3777233650 | 29100 | 29100 | 29200 | 29100 | 2357 |
| 548 | 20240226 | 093800 | 3708613200 | 29150 | 29200 | 29300 | 29100 | 7854 |
| 549 | 20240226 | 093700 | 3479858600 | 29150 | 29200 | 29250 | 29150 | 4551 |
| 550 | 20240226 | 093600 | 3346984500 | 29250 | 29300 | 29300 | 29200 | 2661 |
| 551 | 20240226 | 093500 | 3269093950 | 29300 | 29300 | 29300 | 29250 | 675 |
| 552 | 20240226 | 093400 | 3249325500 | 29300 | 29350 | 29400 | 29300 | 880 |
| 553 | 20240226 | 093300 | 3223510150 | 29300 | 29350 | 29450 | 29250 | 1635 |
| 554 | 20240226 | 093200 | 3175557300 | 29350 | 29300 | 29350 | 29250 | 971 |
| 555 | 20240226 | 093100 | 3147101650 | 29300 | 29250 | 29400 | 29250 | 1067 |
| 556 | 20240226 | 093000 | 3115852150 | 29250 | 29200 | 29250 | 29200 | 968 |
| 557 | 20240226 | 092900 | 3087577750 | 29200 | 29200 | 29350 | 29150 | 1559 |
| 558 | 20240226 | 092800 | 3042066600 | 29150 | 29200 | 29200 | 29100 | 4254 |
| 559 | 20240226 | 092700 | 2918025200 | 29150 | 29200 | 29250 | 29150 | 2323 |
| 560 | 20240226 | 092600 | 2850202300 | 29200 | 29250 | 29300 | 29200 | 3332 |
| 561 | 20240226 | 092500 | 2752874850 | 29250 | 29250 | 29300 | 29200 | 1467 |
| 562 | 20240226 | 092400 | 2710020150 | 29250 | 29250 | 29350 | 29200 | 1515 |
| 563 | 20240226 | 092300 | 2665708400 | 29200 | 29250 | 29300 | 29200 | 1542 |
| 564 | 20240226 | 092200 | 2620648850 | 29200 | 29300 | 29300 | 29200 | 1475 |
| 565 | 20240226 | 092100 | 2577525750 | 29300 | 29200 | 29400 | 29200 | 2084 |
| 566 | 20240226 | 092000 | 2516512850 | 29300 | 29300 | 29300 | 29200 | 3533 |
| 567 | 20240226 | 091900 | 2413212250 | 29300 | 29250 | 29350 | 29250 | 2025 |
| 568 | 20240226 | 091800 | 2353882150 | 29300 | 29250 | 29400 | 29250 | 1782 |
| 569 | 20240226 | 091700 | 2301631650 | 29300 | 29350 | 29350 | 29250 | 1646 |
| 570 | 20240226 | 091600 | 2253419900 | 29350 | 29300 | 29350 | 29250 | 929 |
| 571 | 20240226 | 091500 | 2226229700 | 29250 | 29250 | 29350 | 29200 | 2158 |
| 572 | 20240226 | 091400 | 2163112850 | 29250 | 29350 | 29450 | 29250 | 1617 |
| 573 | 20240226 | 091300 | 2115680750 | 29350 | 29300 | 29400 | 29300 | 1167 |
| 574 | 20240226 | 091200 | 2081455050 | 29350 | 29350 | 29350 | 29250 | 850 |
| 575 | 20240226 | 091100 | 2056568350 | 29350 | 29300 | 29400 | 29250 | 1263 |
| 576 | 20240226 | 091000 | 2019568650 | 29250 | 29150 | 29250 | 29100 | 2564 |
| 577 | 20240226 | 090900 | 1944787250 | 29200 | 29200 | 29200 | 29100 | 5174 |
| 578 | 20240226 | 090800 | 1793959900 | 29150 | 29250 | 29300 | 29150 | 5669 |
| 579 | 20240226 | 090700 | 1628370050 | 29250 | 29400 | 29400 | 29200 | 4599 |
| 580 | 20240226 | 090600 | 1493661650 | 29400 | 29350 | 29500 | 29350 | 3937 |
| 581 | 20240226 | 090500 | 1377989250 | 29400 | 29450 | 29600 | 29350 | 7650 |
| 582 | 20240226 | 090400 | 1152726650 | 29450 | 29500 | 29550 | 29400 | 2322 |
| 583 | 20240226 | 090300 | 1084311700 | 29500 | 29600 | 29700 | 29400 | 10798 |
| 584 | 20240226 | 090200 | 765308850 | 29600 | 29700 | 29700 | 29600 | 6502 |
| 585 | 20240226 | 090100 | 572616800 | 29750 | 29900 | 29950 | 29700 | 8703 |
| 586 | 20240226 | 090000 | 313450300 | 29900 | 30000 | 30200 | 29900 | 10441 |